| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 19.23 | 18.68 | -0.48 | -2.51% | 18.62 | 19.25 | 57079 | 10798.92 | 3.45% |
| 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% |
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。
