| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-17 | 18.15 | 17.78 | -0.37 | -2.04% | 17.70 | 18.39 | 33288 | 6011.31 | 2.01% |
| 2025-04-16 | 18.91 | 18.15 | -0.82 | -4.32% | 17.94 | 19.03 | 37169 | 6824.67 | 2.25% |
| 2025-04-15 | 19.00 | 18.97 | 0.25 | 1.34% | 18.50 | 19.48 | 36180 | 6845.46 | 2.19% |
| 2025-04-14 | 18.77 | 18.72 | 0.14 | 0.75% | 18.69 | 19.78 | 43369 | 8297.66 | 2.62% |
| 2025-04-11 | 18.03 | 18.58 | 0.34 | 1.86% | 17.99 | 18.72 | 34066 | 6309.83 | 2.01% |
| 2025-04-10 | 18.50 | 18.24 | 0.06 | 0.33% | 18.18 | 19.05 | 55747 | 10384.11 | 3.29% |
| 2025-04-09 | 17.00 | 18.18 | 0.70 | 4.00% | 15.76 | 18.32 | 74441 | 12734.04 | 4.40% |
| 2025-04-08 | 17.62 | 17.48 | -1.51 | -7.95% | 17.09 | 18.23 | 92234 | 15981.96 | 5.45% |
| 2025-04-07 | 18.99 | 18.99 | -2.11 | -10.00% | 18.99 | 19.70 | 23462 | 4474.03 | 1.39% |
| 2025-04-03 | 21.56 | 21.10 | -0.90 | -4.09% | 20.72 | 21.99 | 65801 | 13974.06 | 3.89% |
| 2025-04-02 | 21.12 | 22.00 | 0.85 | 4.02% | 21.10 | 22.22 | 60308 | 13215.86 | 3.56% |
| 2025-04-01 | 21.74 | 21.15 | -0.61 | -2.80% | 21.11 | 21.99 | 46827 | 10055.31 | 2.77% |
| 2025-03-31 | 21.48 | 21.76 | -0.04 | -0.18% | 21.14 | 21.90 | 42709 | 9224.42 | 2.52% |
| 2025-03-28 | 22.67 | 21.80 | -1.05 | -4.60% | 21.35 | 22.89 | 73569 | 16142.53 | 4.35% |
| 2025-03-27 | 22.28 | 22.85 | 0.60 | 2.70% | 22.00 | 23.27 | 92239 | 21003.44 | 5.45% |
| 2025-03-26 | 21.20 | 22.25 | 1.07 | 5.05% | 21.20 | 22.79 | 70694 | 15706.53 | 4.18% |
| 2025-03-25 | 21.55 | 21.18 | -0.26 | -1.21% | 20.95 | 21.75 | 33409 | 7122.24 | 1.97% |
| 2025-03-24 | 22.00 | 21.44 | -0.56 | -2.55% | 20.87 | 22.33 | 58097 | 12436.23 | 3.43% |
| 2025-03-21 | 23.05 | 22.00 | -1.04 | -4.51% | 21.94 | 23.10 | 63633 | 14210.75 | 3.76% |
| 2025-03-20 | 21.77 | 23.04 | 1.28 | 5.88% | 21.53 | 23.44 | 108516 | 24603.64 | 6.41% |
| 2025-03-19 | 22.00 | 21.76 | -0.24 | -1.09% | 21.54 | 22.00 | 32806 | 7127.50 | 1.94% |
| 2025-03-18 | 22.05 | 22.00 | -0.02 | -0.09% | 21.82 | 22.22 | 34828 | 7662.13 | 2.06% |
| 2025-03-17 | 22.02 | 22.02 | 0.05 | 0.23% | 21.85 | 22.68 | 51214 | 11342.18 | 3.03% |
| 2025-03-14 | 21.48 | 21.97 | 0.54 | 2.52% | 21.13 | 22.04 | 54481 | 11815.40 | 3.22% |
| 2025-03-13 | 21.73 | 21.43 | -0.46 | -2.10% | 20.95 | 22.00 | 68512 | 14670.99 | 4.05% |
| 2025-03-12 | 22.08 | 21.89 | -0.17 | -0.77% | 21.50 | 22.86 | 123756 | 27415.49 | 7.31% |
| 2025-03-11 | 21.15 | 22.06 | 0.65 | 3.04% | 20.95 | 22.08 | 76610 | 16505.92 | 4.53% |
| 2025-03-10 | 20.65 | 21.41 | 0.59 | 2.83% | 20.60 | 21.65 | 81116 | 17263.32 | 4.79% |
| 2025-03-07 | 20.70 | 20.82 | 0.28 | 1.36% | 20.60 | 21.50 | 57121 | 11919.91 | 3.38% |
| 2025-03-06 | 20.20 | 20.54 | 0.32 | 1.58% | 20.00 | 21.08 | 69087 | 14202.87 | 4.08% |
| 2025-03-05 | 20.13 | 20.22 | 0.01 | 0.05% | 19.40 | 20.26 | 58795 | 11645.90 | 3.48% |
| 2025-03-04 | 20.00 | 20.21 | 0.15 | 0.75% | 19.89 | 20.45 | 54803 | 11104.53 | 3.24% |
| 2025-03-03 | 19.93 | 20.06 | 0.20 | 1.01% | 19.88 | 20.49 | 64404 | 13000.82 | 3.81% |
| 2025-02-28 | 20.25 | 19.86 | -0.52 | -2.55% | 19.78 | 20.39 | 60925 | 12215.46 | 3.60% |
| 2025-02-27 | 19.34 | 20.38 | 1.07 | 5.54% | 19.28 | 20.90 | 134424 | 27270.46 | 7.95% |
| 2025-02-26 | 18.76 | 19.31 | 0.64 | 3.43% | 18.76 | 19.36 | 78923 | 15101.51 | 4.66% |
| 2025-02-25 | 18.58 | 18.67 | 0.27 | 1.47% | 18.22 | 19.28 | 66174 | 12447.14 | 3.91% |
| 2025-02-24 | 18.85 | 18.40 | -0.53 | -2.80% | 18.40 | 19.19 | 108981 | 20478.46 | 6.44% |
| 2025-02-21 | 18.18 | 18.93 | 0.96 | 5.34% | 18.02 | 19.77 | 218793 | 42164.20 | 12.93% |
| 2025-02-20 | 17.15 | 17.97 | 0.78 | 4.54% | 17.15 | 18.22 | 73530 | 13157.78 | 4.35% |
| 2025-02-19 | 16.99 | 17.19 | 0.30 | 1.78% | 16.85 | 17.40 | 42100 | 7253.93 | 2.49% |
| 2025-02-18 | 16.72 | 16.89 | 0.18 | 1.08% | 16.65 | 17.50 | 55976 | 9580.25 | 3.31% |
| 2025-02-17 | 16.73 | 16.71 | -0.03 | -0.18% | 16.53 | 16.78 | 21946 | 3659.97 | 1.30% |
| 2025-02-14 | 16.80 | 16.74 | -0.13 | -0.77% | 16.69 | 17.09 | 19855 | 3345.11 | 1.17% |
| 2025-02-13 | 17.05 | 16.87 | -0.21 | -1.23% | 16.81 | 17.26 | 28695 | 4883.90 | 1.70% |
| 2025-02-12 | 17.06 | 17.08 | 0.02 | 0.12% | 16.81 | 17.13 | 20534 | 3477.56 | 1.21% |
| 2025-02-11 | 17.27 | 17.06 | -0.20 | -1.16% | 16.92 | 17.40 | 21944 | 3747.96 | 1.30% |
| 2025-02-10 | 17.37 | 17.26 | -0.13 | -0.75% | 17.11 | 17.43 | 24495 | 4220.85 | 1.45% |
| 2025-02-07 | 17.21 | 17.39 | 0.02 | 0.12% | 17.10 | 17.66 | 32720 | 5698.84 | 1.93% |
| 2025-02-06 | 16.42 | 17.37 | 0.97 | 5.91% | 16.39 | 17.63 | 43432 | 7449.73 | 2.57% |
| 2025-02-05 | 16.48 | 16.40 | 0.02 | 0.12% | 16.23 | 16.57 | 14266 | 2337.67 | 0.84% |
| 2025-01-27 | 16.75 | 16.38 | -0.13 | -0.79% | 16.35 | 16.85 | 12600 | 2088.28 | 0.74% |
| 2025-01-24 | 16.18 | 16.51 | 0.32 | 1.98% | 16.18 | 16.66 | 19162 | 3152.10 | 1.13% |
| 2025-01-23 | 16.65 | 16.19 | -0.15 | -0.92% | 16.17 | 16.78 | 17409 | 2866.40 | 1.03% |
| 2025-01-22 | 16.28 | 16.34 | -0.05 | -0.31% | 16.20 | 16.82 | 24810 | 4089.11 | 1.47% |
| 2025-01-21 | 16.79 | 16.59 | -0.22 | -1.31% | 16.38 | 16.99 | 20009 | 3310.71 | 1.18% |
| 2025-01-20 | 16.85 | 16.81 | 0.35 | 2.13% | 16.43 | 17.17 | 32597 | 5489.11 | 1.93% |
| 2025-01-17 | 16.80 | 16.46 | -0.14 | -0.84% | 16.22 | 16.86 | 20200 | 3318.80 | 1.19% |
| 2025-01-16 | 16.59 | 16.60 | 0.01 | 0.06% | 16.30 | 16.88 | 36624 | 6092.03 | 2.16% |
| 2025-01-15 | 16.30 | 16.59 | 0.49 | 3.04% | 16.11 | 17.70 | 68117 | 11438.62 | 4.03% |
| 2025-01-14 | 15.64 | 16.10 | 0.50 | 3.21% | 15.60 | 16.25 | 28464 | 4565.69 | 1.68% |
| 2025-01-13 | 15.35 | 15.60 | -0.02 | -0.13% | 15.05 | 15.77 | 19774 | 3059.97 | 1.17% |
| 2025-01-10 | 16.07 | 15.62 | -0.57 | -3.52% | 15.61 | 16.35 | 25226 | 4030.61 | 1.49% |
| 2025-01-09 | 16.07 | 16.19 | -0.09 | -0.55% | 15.99 | 16.33 | 21998 | 3550.58 | 1.30% |
| 2025-01-08 | 16.64 | 16.28 | -0.36 | -2.16% | 15.86 | 16.65 | 27957 | 4531.86 | 1.65% |
| 2025-01-07 | 16.14 | 16.64 | 0.51 | 3.16% | 16.06 | 16.66 | 18419 | 3020.86 | 1.09% |
| 2025-01-06 | 15.98 | 16.13 | 0.15 | 0.94% | 15.53 | 16.49 | 17750 | 2859.56 | 1.05% |
| 2025-01-03 | 16.86 | 15.98 | -0.84 | -4.99% | 15.92 | 16.96 | 26657 | 4363.00 | 1.58% |
| 2025-01-02 | 16.78 | 16.82 | 0.24 | 1.45% | 16.41 | 17.68 | 38881 | 6623.43 | 2.30% |
| 2024-12-31 | 17.28 | 16.58 | -0.68 | -3.94% | 16.46 | 17.35 | 20975 | 3532.61 | 1.24% |
| 2024-12-30 | 17.34 | 17.26 | -0.28 | -1.60% | 17.00 | 17.56 | 14301 | 2472.98 | 0.85% |
| 2024-12-27 | 17.60 | 17.54 | -0.26 | -1.46% | 17.41 | 18.10 | 28235 | 5006.23 | 1.67% |
| 2024-12-26 | 17.31 | 17.80 | 0.74 | 4.34% | 17.01 | 17.88 | 20041 | 3481.91 | 1.18% |
| 2024-12-25 | 17.70 | 17.06 | -0.61 | -3.45% | 16.93 | 17.95 | 23869 | 4103.43 | 1.41% |
| 2024-12-24 | 16.95 | 17.67 | 0.86 | 5.12% | 16.90 | 17.69 | 33031 | 5695.22 | 1.95% |
| 2024-12-23 | 17.75 | 16.81 | -0.82 | -4.65% | 16.80 | 17.85 | 31856 | 5484.62 | 1.88% |
| 2024-12-20 | 17.43 | 17.63 | 0.17 | 0.97% | 17.38 | 17.89 | 22668 | 4004.10 | 1.34% |
| 2024-12-19 | 17.30 | 17.46 | 0.00 | 0.00% | 17.02 | 17.47 | 24379 | 4211.24 | 1.44% |
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。
