| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.89 | 16.33 | 0.66 | 4.21% | 15.76 | 16.39 | 70920 | 11408.41 | 4.29% |
| 2026-02-02 | 16.12 | 15.67 | -0.73 | -4.45% | 15.67 | 16.29 | 93522 | 14956.42 | 5.65% |
| 2026-01-30 | 16.67 | 16.40 | -1.14 | -6.50% | 16.13 | 16.90 | 168548 | 27765.08 | 10.18% |
| 2026-01-29 | 18.03 | 17.54 | -0.44 | -2.45% | 17.44 | 18.20 | 146191 | 25865.83 | 8.83% |
| 2026-01-28 | 17.71 | 17.98 | 0.28 | 1.58% | 17.41 | 18.30 | 200665 | 36002.44 | 12.12% |
| 2026-01-27 | 18.04 | 17.70 | -0.55 | -3.01% | 17.35 | 18.05 | 196800 | 34702.91 | 11.89% |
| 2026-01-26 | 18.83 | 18.25 | -0.56 | -2.98% | 17.84 | 18.99 | 279167 | 51050.77 | 16.87% |
| 2026-01-23 | 17.19 | 18.81 | 1.71 | 10.00% | 17.00 | 18.81 | 193689 | 34816.32 | 11.70% |
| 2026-01-22 | 16.74 | 17.10 | 0.36 | 2.15% | 16.56 | 17.37 | 104232 | 17726.62 | 6.30% |
| 2026-01-21 | 16.66 | 16.74 | 0.08 | 0.48% | 16.46 | 16.85 | 55996 | 9355.52 | 3.38% |
| 2026-01-20 | 16.60 | 16.66 | 0.07 | 0.42% | 16.50 | 16.78 | 54001 | 8977.05 | 3.26% |
| 2026-01-19 | 16.48 | 16.59 | 0.14 | 0.85% | 16.19 | 16.89 | 64292 | 10613.98 | 3.88% |
| 2026-01-16 | 16.16 | 16.45 | 0.30 | 1.86% | 16.09 | 16.61 | 74852 | 12235.70 | 4.52% |
| 2026-01-15 | 16.12 | 16.15 | 0.04 | 0.25% | 15.93 | 16.24 | 38347 | 6191.91 | 2.32% |
| 2026-01-14 | 16.25 | 16.11 | -0.07 | -0.43% | 15.90 | 16.43 | 65070 | 10542.59 | 3.93% |
| 2026-01-13 | 16.37 | 16.18 | -0.18 | -1.10% | 16.08 | 16.55 | 64202 | 10480.18 | 3.88% |
| 2026-01-12 | 16.40 | 16.36 | 0.17 | 1.05% | 16.23 | 16.44 | 54857 | 8964.78 | 3.31% |
| 2026-01-09 | 16.10 | 16.19 | 0.09 | 0.56% | 16.07 | 16.29 | 39107 | 6327.71 | 2.36% |
| 2026-01-08 | 15.93 | 16.10 | 0.15 | 0.94% | 15.88 | 16.25 | 37372 | 6025.35 | 2.26% |
| 2026-01-07 | 16.15 | 15.95 | -0.14 | -0.87% | 15.88 | 16.15 | 37527 | 6000.68 | 2.27% |
| 2026-01-06 | 15.93 | 16.09 | 0.19 | 1.19% | 15.93 | 16.17 | 42557 | 6845.08 | 2.57% |
| 2026-01-05 | 15.80 | 15.90 | 0.10 | 0.63% | 15.75 | 15.93 | 35057 | 5567.71 | 2.12% |
| 2025-12-31 | 15.96 | 15.80 | -0.03 | -0.19% | 15.77 | 15.96 | 27985 | 4431.86 | 1.69% |
| 2025-12-30 | 15.81 | 15.83 | -0.13 | -0.81% | 15.67 | 15.97 | 40510 | 6407.95 | 2.45% |
| 2025-12-29 | 15.80 | 15.96 | 0.20 | 1.27% | 15.62 | 16.20 | 56029 | 8951.12 | 3.39% |
| 2025-12-26 | 15.64 | 15.76 | 0.20 | 1.29% | 15.60 | 15.87 | 42094 | 6626.27 | 2.54% |
| 2025-12-25 | 15.52 | 15.56 | 0.11 | 0.71% | 15.37 | 15.59 | 30641 | 4745.38 | 1.85% |
| 2025-12-24 | 15.36 | 15.45 | 0.15 | 0.98% | 15.30 | 15.49 | 28546 | 4405.85 | 1.72% |
| 2025-12-23 | 15.42 | 15.30 | 0.00 | 0.00% | 15.23 | 15.43 | 25516 | 3910.94 | 1.54% |
| 2025-12-22 | 15.50 | 15.30 | 0.05 | 0.33% | 15.30 | 15.52 | 27960 | 4311.82 | 1.69% |
| 2025-12-19 | 15.10 | 15.25 | 0.22 | 1.46% | 15.05 | 15.28 | 20682 | 3143.17 | 1.25% |
| 2025-12-18 | 14.94 | 15.03 | 0.09 | 0.60% | 14.84 | 15.21 | 27178 | 4094.38 | 1.64% |
| 2025-12-17 | 14.90 | 14.94 | 0.06 | 0.40% | 14.66 | 14.98 | 29309 | 4340.54 | 1.77% |
| 2025-12-16 | 15.19 | 14.88 | -0.38 | -2.49% | 14.87 | 15.24 | 34689 | 5198.74 | 2.10% |
| 2025-12-15 | 15.20 | 15.26 | 0.05 | 0.33% | 15.20 | 15.44 | 22006 | 3368.79 | 1.33% |
| 2025-12-12 | 15.35 | 15.21 | -0.10 | -0.65% | 15.18 | 15.50 | 24717 | 3796.52 | 1.49% |
| 2025-12-11 | 15.67 | 15.31 | -0.36 | -2.30% | 15.31 | 15.78 | 36099 | 5585.02 | 2.18% |
| 2025-12-10 | 15.81 | 15.67 | -0.15 | -0.95% | 15.51 | 15.92 | 31291 | 4901.24 | 1.89% |
| 2025-12-09 | 16.08 | 15.82 | -0.31 | -1.92% | 15.81 | 16.09 | 28971 | 4612.80 | 1.75% |
| 2025-12-08 | 15.93 | 16.13 | 0.20 | 1.26% | 15.88 | 16.16 | 34551 | 5533.42 | 2.09% |
| 2025-12-05 | 15.61 | 15.93 | 0.32 | 2.05% | 15.57 | 15.96 | 36635 | 5804.12 | 2.21% |
| 2025-12-04 | 15.82 | 15.61 | -0.21 | -1.33% | 15.60 | 15.92 | 29018 | 4551.05 | 1.75% |
| 2025-12-03 | 15.91 | 15.82 | -0.09 | -0.57% | 15.78 | 16.05 | 26759 | 4241.87 | 1.62% |
| 2025-12-02 | 16.09 | 15.91 | -0.19 | -1.18% | 15.83 | 16.09 | 27205 | 4325.06 | 1.64% |
| 2025-12-01 | 16.03 | 16.10 | 0.16 | 1.00% | 15.98 | 16.24 | 34810 | 5612.89 | 2.10% |
| 2025-11-28 | 15.80 | 15.94 | 0.08 | 0.50% | 15.63 | 16.02 | 32220 | 5093.49 | 1.95% |
| 2025-11-27 | 15.78 | 15.86 | 0.24 | 1.54% | 15.63 | 16.27 | 43619 | 6971.77 | 2.64% |
| 2025-11-26 | 15.91 | 15.62 | -0.27 | -1.70% | 15.61 | 15.95 | 33019 | 5215.42 | 2.00% |
| 2025-11-25 | 15.75 | 15.89 | 0.20 | 1.27% | 15.70 | 15.94 | 28242 | 4481.22 | 1.71% |
| 2025-11-24 | 15.56 | 15.69 | 0.13 | 0.84% | 15.38 | 15.80 | 36684 | 5716.61 | 2.22% |
| 2025-11-21 | 16.20 | 15.56 | -0.83 | -5.06% | 15.55 | 16.33 | 69221 | 10970.70 | 4.18% |
| 2025-11-20 | 16.66 | 16.39 | -0.27 | -1.62% | 16.28 | 16.72 | 51284 | 8451.38 | 3.10% |
| 2025-11-19 | 16.75 | 16.66 | -0.10 | -0.60% | 16.45 | 16.88 | 53997 | 8973.62 | 3.26% |
| 2025-11-18 | 17.36 | 16.76 | -0.60 | -3.46% | 16.72 | 17.36 | 81489 | 13821.10 | 4.92% |
| 2025-11-17 | 17.15 | 17.36 | 0.17 | 0.99% | 17.12 | 17.45 | 75502 | 13082.24 | 4.56% |
| 2025-11-14 | 17.08 | 17.19 | -0.05 | -0.29% | 17.01 | 17.38 | 81084 | 13929.18 | 4.90% |
| 2025-11-13 | 17.03 | 17.24 | 0.25 | 1.47% | 16.92 | 17.33 | 113298 | 19402.35 | 6.85% |
| 2025-11-12 | 16.82 | 16.99 | 0.17 | 1.01% | 16.65 | 17.07 | 92716 | 15673.40 | 5.60% |
| 2025-11-11 | 16.76 | 16.82 | 0.08 | 0.48% | 16.64 | 16.88 | 60313 | 10125.01 | 3.64% |
| 2025-11-10 | 16.73 | 16.74 | 0.00 | 0.00% | 16.67 | 16.92 | 72806 | 12217.06 | 4.40% |
| 2025-11-07 | 17.01 | 16.74 | -0.38 | -2.22% | 16.73 | 17.02 | 84326 | 14198.26 | 5.10% |
| 2025-11-06 | 16.89 | 17.12 | 0.26 | 1.54% | 16.74 | 17.21 | 107330 | 18255.42 | 6.49% |
| 2025-11-05 | 16.64 | 16.86 | 0.01 | 0.06% | 16.58 | 16.94 | 70989 | 11926.59 | 4.29% |
| 2025-11-04 | 17.06 | 16.85 | -0.29 | -1.69% | 16.68 | 17.12 | 85868 | 14489.56 | 5.19% |
| 2025-11-03 | 16.93 | 17.14 | 0.12 | 0.71% | 16.81 | 17.15 | 87781 | 14919.27 | 5.30% |
| 2025-10-31 | 16.93 | 17.02 | 0.21 | 1.25% | 16.66 | 17.11 | 87581 | 14881.96 | 5.29% |
| 2025-10-30 | 17.18 | 16.81 | -0.48 | -2.78% | 16.73 | 17.45 | 139648 | 23795.14 | 8.44% |
| 2025-10-29 | 17.40 | 17.29 | -0.34 | -1.93% | 16.89 | 17.46 | 182191 | 31300.55 | 11.01% |
| 2025-10-28 | 18.50 | 17.63 | -1.03 | -5.52% | 17.29 | 18.54 | 325227 | 57789.75 | 19.65% |
| 2025-10-27 | 19.00 | 18.66 | 0.00 | 0.00% | 17.88 | 20.06 | 381866 | 71723.91 | 23.07% |
| 2025-10-24 | 19.00 | 18.66 | -1.07 | -5.42% | 18.66 | 21.59 | 530672 | 105523.23 | 32.07% |
| 2025-10-23 | 17.82 | 19.73 | 1.79 | 9.98% | 17.82 | 19.73 | 454709 | 85998.47 | 27.48% |
| 2025-10-22 | 16.30 | 17.94 | 1.63 | 9.99% | 16.10 | 17.94 | 242612 | 42499.57 | 14.66% |
| 2025-10-21 | 16.25 | 16.31 | 0.04 | 0.25% | 16.20 | 16.43 | 27125 | 4427.22 | 1.64% |
| 2025-10-20 | 16.15 | 16.27 | 0.23 | 1.43% | 16.02 | 16.29 | 22822 | 3690.83 | 1.38% |
| 2025-10-17 | 16.50 | 16.04 | -0.43 | -2.61% | 16.03 | 16.61 | 35763 | 5814.86 | 2.16% |
| 2025-10-16 | 16.85 | 16.47 | -0.39 | -2.31% | 16.43 | 16.85 | 37895 | 6281.06 | 2.29% |
| 2025-10-15 | 16.65 | 16.86 | 0.21 | 1.26% | 16.48 | 16.91 | 42841 | 7156.15 | 2.59% |
| 2025-10-14 | 16.90 | 16.65 | -0.09 | -0.54% | 16.53 | 17.10 | 66578 | 11193.66 | 4.02% |
| 2025-10-13 | 16.47 | 16.74 | -0.08 | -0.48% | 16.20 | 16.85 | 54913 | 9079.60 | 3.32% |
鑫铂股份(003038)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
