| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-13 | 18.93 | 19.16 | 0.20 | 1.05% | 18.80 | 19.17 | 58047 | 11032.24 | 3.51% |
| 2025-08-12 | 19.64 | 18.96 | -0.40 | -2.07% | 18.70 | 19.68 | 97487 | 18478.41 | 5.89% |
| 2025-08-11 | 18.28 | 19.36 | 1.08 | 5.91% | 18.22 | 20.10 | 160793 | 31047.09 | 9.72% |
| 2025-08-08 | 18.34 | 18.28 | -0.11 | -0.60% | 18.10 | 18.39 | 40555 | 7388.36 | 2.45% |
| 2025-08-07 | 18.69 | 18.39 | -0.23 | -1.24% | 18.30 | 18.69 | 50549 | 9307.33 | 3.05% |
| 2025-08-06 | 18.31 | 18.62 | 0.57 | 3.16% | 18.10 | 18.68 | 101498 | 18756.40 | 6.13% |
| 2025-08-05 | 17.58 | 18.05 | 0.48 | 2.73% | 17.58 | 18.34 | 78268 | 14134.61 | 4.73% |
| 2025-08-04 | 17.23 | 17.57 | 0.30 | 1.74% | 17.15 | 17.60 | 32268 | 5615.42 | 1.95% |
| 2025-08-01 | 17.17 | 17.27 | 0.14 | 0.82% | 17.10 | 17.34 | 30328 | 5236.58 | 1.83% |
| 2025-07-31 | 17.47 | 17.13 | -0.36 | -2.06% | 17.08 | 17.52 | 44284 | 7632.79 | 2.68% |
| 2025-07-30 | 17.82 | 17.49 | -0.31 | -1.74% | 17.37 | 17.95 | 51029 | 8965.46 | 3.08% |
| 2025-07-29 | 17.76 | 17.80 | 0.05 | 0.28% | 17.54 | 17.86 | 40060 | 7095.76 | 2.42% |
| 2025-07-28 | 18.00 | 17.75 | -0.26 | -1.44% | 17.68 | 18.00 | 48663 | 8661.88 | 2.94% |
| 2025-07-25 | 18.12 | 18.01 | -0.12 | -0.66% | 17.95 | 18.12 | 25018 | 4508.18 | 1.51% |
| 2025-07-24 | 17.94 | 18.13 | 0.22 | 1.23% | 17.80 | 18.14 | 42528 | 7654.78 | 2.57% |
| 2025-07-23 | 18.31 | 17.91 | -0.34 | -1.86% | 17.85 | 18.31 | 43191 | 7787.44 | 2.61% |
| 2025-07-22 | 18.21 | 18.25 | 0.07 | 0.39% | 18.10 | 18.32 | 35607 | 6476.84 | 2.15% |
| 2025-07-21 | 18.02 | 18.18 | 0.16 | 0.89% | 17.99 | 18.22 | 31264 | 5666.86 | 1.89% |
| 2025-07-18 | 18.22 | 18.02 | -0.20 | -1.10% | 17.91 | 18.28 | 32575 | 5888.48 | 1.97% |
| 2025-07-17 | 18.23 | 18.22 | -0.02 | -0.11% | 18.10 | 18.30 | 22372 | 4072.16 | 1.35% |
| 2025-07-16 | 17.81 | 18.24 | 0.41 | 2.30% | 17.76 | 18.40 | 45182 | 8224.31 | 2.73% |
| 2025-07-15 | 18.19 | 17.83 | -0.38 | -2.09% | 17.70 | 18.19 | 38012 | 6800.81 | 2.30% |
| 2025-07-14 | 18.07 | 18.21 | 0.09 | 0.50% | 18.05 | 18.22 | 20718 | 3760.30 | 1.25% |
| 2025-07-11 | 18.08 | 18.12 | 0.05 | 0.28% | 18.00 | 18.34 | 32513 | 5893.67 | 1.96% |
| 2025-07-10 | 18.07 | 18.07 | 0.00 | 0.00% | 17.91 | 18.12 | 24949 | 4494.73 | 1.51% |
| 2025-07-09 | 18.26 | 18.07 | -0.11 | -0.61% | 18.00 | 18.35 | 33375 | 6051.15 | 2.02% |
| 2025-07-08 | 17.81 | 18.18 | 0.37 | 2.08% | 17.79 | 18.25 | 38612 | 6980.27 | 2.33% |
| 2025-07-07 | 18.00 | 17.81 | -0.19 | -1.06% | 17.60 | 18.04 | 40794 | 7254.51 | 2.46% |
| 2025-07-04 | 18.58 | 18.00 | -0.82 | -4.36% | 17.82 | 18.68 | 68756 | 12436.37 | 4.15% |
| 2025-07-03 | 18.70 | 18.82 | 0.01 | 0.05% | 18.65 | 19.01 | 30359 | 5709.04 | 1.83% |
| 2025-07-02 | 19.34 | 18.81 | -0.67 | -3.44% | 18.54 | 19.41 | 75044 | 14100.09 | 4.53% |
| 2025-07-01 | 19.36 | 19.48 | -0.01 | -0.05% | 18.81 | 19.82 | 60492 | 11618.47 | 3.66% |
| 2025-06-30 | 19.67 | 19.49 | -0.07 | -0.36% | 19.24 | 19.80 | 34487 | 6686.88 | 2.08% |
| 2025-06-27 | 19.79 | 19.56 | 0.05 | 0.26% | 19.42 | 19.88 | 21611 | 4242.67 | 1.31% |
| 2025-06-26 | 19.61 | 19.51 | -0.09 | -0.46% | 19.50 | 20.02 | 36826 | 7262.13 | 2.23% |
| 2025-06-25 | 19.35 | 19.60 | 0.25 | 1.29% | 19.31 | 20.08 | 43023 | 8479.44 | 2.60% |
| 2025-06-24 | 18.94 | 19.35 | 0.53 | 2.82% | 18.75 | 19.44 | 33192 | 6372.92 | 2.01% |
| 2025-06-23 | 18.80 | 18.82 | 0.41 | 2.23% | 18.25 | 19.03 | 35412 | 6614.80 | 2.14% |
| 2025-06-20 | 19.10 | 18.41 | -0.73 | -3.81% | 18.31 | 19.62 | 65541 | 12391.31 | 3.96% |
| 2025-06-19 | 20.00 | 19.14 | -0.75 | -3.77% | 18.88 | 20.08 | 55625 | 10829.01 | 3.36% |
| 2025-06-18 | 19.41 | 19.89 | 0.53 | 2.74% | 19.39 | 20.10 | 67188 | 13291.97 | 4.06% |
| 2025-06-17 | 19.26 | 19.36 | 0.25 | 1.31% | 18.82 | 19.36 | 30318 | 5781.12 | 1.83% |
| 2025-06-16 | 19.22 | 19.11 | -0.28 | -1.44% | 19.03 | 19.52 | 38332 | 7366.90 | 2.32% |
| 2025-06-13 | 20.27 | 19.39 | -0.88 | -4.34% | 19.28 | 20.27 | 53778 | 10591.18 | 3.25% |
| 2025-06-12 | 20.06 | 20.27 | 0.19 | 0.95% | 19.94 | 20.45 | 32725 | 6610.69 | 1.98% |
| 2025-06-11 | 19.90 | 20.08 | 0.14 | 0.70% | 19.90 | 20.47 | 36142 | 7289.28 | 2.18% |
| 2025-06-10 | 19.92 | 19.94 | 0.02 | 0.10% | 19.73 | 20.25 | 40081 | 8004.22 | 2.42% |
| 2025-06-09 | 19.90 | 19.92 | 0.02 | 0.10% | 19.75 | 20.26 | 40534 | 8098.92 | 2.45% |
| 2025-06-06 | 19.46 | 19.90 | 0.44 | 2.26% | 19.32 | 20.02 | 37194 | 7340.76 | 2.25% |
| 2025-06-05 | 19.50 | 19.46 | -0.01 | -0.05% | 19.20 | 19.75 | 25644 | 4988.64 | 1.55% |
| 2025-06-04 | 19.40 | 19.47 | 0.03 | 0.15% | 19.40 | 20.20 | 43029 | 8491.63 | 2.60% |
| 2025-06-03 | 19.41 | 19.44 | -0.11 | -0.56% | 19.25 | 19.69 | 21179 | 4124.43 | 1.28% |
| 2025-05-30 | 19.88 | 19.55 | -0.32 | -1.61% | 19.47 | 19.92 | 20086 | 3931.84 | 1.21% |
| 2025-05-29 | 19.69 | 19.87 | 0.03 | 0.15% | 19.69 | 20.11 | 19982 | 3985.56 | 1.21% |
| 2025-05-28 | 19.87 | 19.84 | -0.03 | -0.15% | 19.71 | 20.05 | 24705 | 4902.77 | 1.49% |
| 2025-05-27 | 20.62 | 19.87 | -0.74 | -3.59% | 19.75 | 20.62 | 45831 | 9180.77 | 2.77% |
| 2025-05-26 | 20.23 | 20.61 | 0.25 | 1.23% | 20.20 | 21.32 | 51273 | 10645.08 | 3.10% |
| 2025-05-23 | 20.50 | 20.36 | -0.18 | -0.88% | 20.11 | 21.02 | 35410 | 7308.26 | 2.14% |
| 2025-05-22 | 21.32 | 20.54 | -0.78 | -3.66% | 20.51 | 21.50 | 52036 | 10880.59 | 3.14% |
| 2025-05-21 | 21.05 | 21.32 | 0.26 | 1.23% | 20.85 | 21.57 | 45812 | 9746.42 | 2.77% |
| 2025-05-20 | 20.95 | 21.06 | 0.00 | 0.00% | 20.89 | 21.73 | 61732 | 13093.33 | 3.73% |
| 2025-05-19 | 20.99 | 21.06 | 0.50 | 2.43% | 20.50 | 21.21 | 57241 | 11952.11 | 3.46% |
| 2025-05-16 | 20.38 | 20.56 | 0.14 | 0.69% | 20.18 | 20.88 | 61305 | 12575.00 | 3.70% |
| 2025-05-15 | 20.60 | 20.42 | -0.31 | -1.50% | 20.15 | 20.73 | 32194 | 6579.41 | 1.95% |
| 2025-05-14 | 20.88 | 20.73 | -0.27 | -1.29% | 20.59 | 21.25 | 39200 | 8163.29 | 2.37% |
| 2025-05-13 | 20.61 | 21.00 | 0.62 | 3.04% | 20.44 | 21.25 | 60983 | 12682.10 | 3.68% |
| 2025-05-12 | 20.65 | 20.38 | 0.06 | 0.30% | 19.99 | 20.65 | 50691 | 10284.44 | 3.06% |
| 2025-05-09 | 21.00 | 20.32 | -0.68 | -3.24% | 20.23 | 21.19 | 45465 | 9310.84 | 2.75% |
| 2025-05-08 | 21.16 | 21.00 | -0.16 | -0.76% | 20.90 | 21.86 | 63688 | 13599.83 | 3.85% |
| 2025-05-07 | 21.09 | 21.16 | 0.03 | 0.14% | 20.55 | 21.47 | 118920 | 25005.70 | 7.19% |
| 2025-05-06 | 19.35 | 21.13 | 1.92 | 9.99% | 19.05 | 21.13 | 60105 | 12239.80 | 3.63% |
| 2025-04-30 | 18.99 | 19.21 | 0.43 | 2.29% | 18.57 | 19.39 | 38017 | 7220.16 | 2.30% |
| 2025-04-29 | 18.25 | 18.78 | 0.57 | 3.13% | 18.10 | 18.87 | 32662 | 6072.64 | 1.97% |
| 2025-04-28 | 18.80 | 18.21 | -0.59 | -3.14% | 18.18 | 18.90 | 30508 | 5637.91 | 1.84% |
| 2025-04-25 | 18.36 | 18.80 | 0.40 | 2.17% | 18.28 | 19.20 | 46300 | 8757.65 | 2.80% |
| 2025-04-24 | 18.50 | 18.40 | -0.11 | -0.59% | 18.13 | 18.56 | 24257 | 4452.56 | 1.47% |
| 2025-04-23 | 18.10 | 18.51 | 0.40 | 2.21% | 18.10 | 18.72 | 34426 | 6345.66 | 2.08% |
| 2025-04-22 | 18.00 | 18.11 | 0.15 | 0.84% | 17.74 | 18.47 | 29927 | 5425.36 | 1.81% |
| 2025-04-21 | 17.53 | 17.96 | 0.23 | 1.30% | 17.50 | 18.09 | 31844 | 5687.90 | 1.92% |
| 2025-04-18 | 17.79 | 17.73 | -0.05 | -0.28% | 17.40 | 18.10 | 28645 | 5070.23 | 1.73% |
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。
