| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 16.87 | 16.82 | -0.09 | -0.53% | 16.66 | 17.07 | 40292 | 6806.39 | 2.43% |
| 2025-10-09 | 16.89 | 16.91 | 0.12 | 0.71% | 16.79 | 17.25 | 43323 | 7345.15 | 2.62% |
| 2025-09-30 | 17.14 | 16.79 | -0.19 | -1.12% | 16.78 | 17.15 | 41159 | 6977.89 | 2.49% |
| 2025-09-29 | 17.09 | 16.98 | -0.08 | -0.47% | 16.85 | 17.21 | 46791 | 7970.86 | 2.83% |
| 2025-09-26 | 17.00 | 17.06 | -0.19 | -1.10% | 16.90 | 17.50 | 59141 | 10136.68 | 3.57% |
| 2025-09-25 | 16.69 | 17.25 | 0.57 | 3.42% | 16.68 | 18.08 | 119082 | 20703.00 | 7.20% |
| 2025-09-24 | 16.49 | 16.68 | 0.18 | 1.09% | 16.33 | 16.70 | 31609 | 5240.56 | 1.91% |
| 2025-09-23 | 16.88 | 16.50 | -0.40 | -2.37% | 16.20 | 16.97 | 48628 | 8004.11 | 2.94% |
| 2025-09-22 | 17.07 | 16.90 | -0.14 | -0.82% | 16.80 | 17.27 | 34289 | 5803.61 | 2.07% |
| 2025-09-19 | 17.22 | 17.04 | -0.27 | -1.56% | 16.88 | 17.56 | 56626 | 9673.83 | 3.42% |
| 2025-09-18 | 17.87 | 17.31 | -0.57 | -3.19% | 17.18 | 17.88 | 59124 | 10370.46 | 3.57% |
| 2025-09-17 | 17.70 | 17.88 | 0.13 | 0.73% | 17.56 | 18.03 | 40981 | 7321.00 | 2.48% |
| 2025-09-16 | 17.54 | 17.75 | 0.31 | 1.78% | 17.37 | 17.84 | 48253 | 8495.99 | 2.92% |
| 2025-09-15 | 17.66 | 17.44 | -0.22 | -1.25% | 17.41 | 17.72 | 32725 | 5733.67 | 1.98% |
| 2025-09-12 | 17.53 | 17.66 | 0.15 | 0.86% | 17.43 | 17.86 | 41074 | 7258.89 | 2.48% |
| 2025-09-11 | 17.41 | 17.51 | 0.10 | 0.57% | 17.18 | 17.57 | 35451 | 6170.09 | 2.14% |
| 2025-09-10 | 17.67 | 17.41 | -0.26 | -1.47% | 17.34 | 17.69 | 35341 | 6167.58 | 2.14% |
| 2025-09-09 | 17.70 | 17.67 | -0.12 | -0.67% | 17.53 | 17.90 | 32215 | 5706.58 | 1.95% |
| 2025-09-08 | 17.73 | 17.79 | 0.05 | 0.28% | 17.60 | 17.87 | 32749 | 5805.11 | 1.98% |
| 2025-09-05 | 17.12 | 17.74 | 0.65 | 3.80% | 17.06 | 17.76 | 53094 | 9297.58 | 3.21% |
| 2025-09-04 | 17.25 | 17.09 | -0.13 | -0.75% | 16.88 | 17.58 | 46372 | 8001.10 | 2.80% |
| 2025-09-03 | 17.53 | 17.22 | -0.30 | -1.71% | 17.20 | 17.78 | 38939 | 6777.81 | 2.35% |
| 2025-09-02 | 17.82 | 17.52 | -0.15 | -0.85% | 17.30 | 17.82 | 44937 | 7879.22 | 2.72% |
| 2025-09-01 | 17.93 | 17.67 | -0.11 | -0.62% | 17.58 | 17.96 | 50198 | 8874.36 | 3.03% |
| 2025-08-29 | 17.78 | 17.78 | -0.08 | -0.45% | 17.62 | 18.10 | 41834 | 7462.13 | 2.53% |
| 2025-08-28 | 17.98 | 17.86 | -0.12 | -0.67% | 17.24 | 18.30 | 72853 | 12919.76 | 4.40% |
| 2025-08-27 | 18.98 | 17.98 | -1.03 | -5.42% | 17.93 | 18.98 | 90291 | 16718.80 | 5.46% |
| 2025-08-26 | 18.78 | 19.01 | 0.27 | 1.44% | 18.52 | 19.17 | 60936 | 11562.60 | 3.68% |
| 2025-08-25 | 18.87 | 18.74 | 0.05 | 0.27% | 18.66 | 19.00 | 55910 | 10528.23 | 3.38% |
| 2025-08-22 | 18.88 | 18.69 | -0.10 | -0.53% | 18.62 | 18.99 | 40055 | 7499.40 | 2.42% |
| 2025-08-21 | 19.12 | 18.79 | -0.36 | -1.88% | 18.70 | 19.23 | 52424 | 9910.68 | 3.17% |
| 2025-08-20 | 19.00 | 19.15 | 0.14 | 0.74% | 18.70 | 19.22 | 45257 | 8618.31 | 2.73% |
| 2025-08-19 | 19.06 | 19.01 | -0.07 | -0.37% | 18.70 | 19.17 | 49777 | 9418.75 | 3.01% |
| 2025-08-18 | 19.30 | 19.08 | -0.08 | -0.42% | 19.00 | 19.35 | 59958 | 11489.11 | 3.62% |
| 2025-08-15 | 18.67 | 19.16 | 0.48 | 2.57% | 18.67 | 19.33 | 57194 | 10919.25 | 3.46% |
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。
