| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 30.51 | 29.92 | -0.87 | -2.83% | 29.86 | 30.79 | 110104 | 33164.80 | 1.33% | 0.00 |
| 2026-02-04 | 30.99 | 30.79 | -0.49 | -1.57% | 30.34 | 31.15 | 109114 | 33465.24 | 1.32% | 0.00 |
| 2026-02-03 | 30.66 | 31.28 | 1.01 | 3.34% | 30.12 | 31.29 | 157526 | 48573.24 | 1.90% | 13.00 |
| 2026-02-02 | 31.47 | 30.27 | -1.44 | -4.54% | 30.20 | 31.90 | 153281 | 47444.90 | 1.85% | 3.00 |
| 2026-01-30 | 31.93 | 31.71 | -0.41 | -1.28% | 30.81 | 32.18 | 144476 | 45687.58 | 1.74% | 8.00 |
| 2026-01-29 | 33.20 | 32.12 | -1.32 | -3.95% | 32.11 | 33.25 | 192234 | 62693.46 | 2.32% | 8.00 |
| 2026-01-28 | 32.89 | 33.44 | 0.26 | 0.78% | 32.56 | 33.60 | 211087 | 69948.05 | 2.55% | 23.00 |
| 2026-01-27 | 33.20 | 33.18 | -0.22 | -0.66% | 31.60 | 33.36 | 194945 | 63460.69 | 2.35% | 0.00 |
| 2026-01-26 | 33.67 | 33.40 | -0.52 | -1.53% | 33.19 | 34.29 | 167630 | 56400.54 | 2.02% | 0.00 |
| 2026-01-23 | 34.09 | 33.92 | -0.36 | -1.05% | 33.52 | 34.20 | 208816 | 70636.83 | 2.52% | 3.00 |
| 2026-01-22 | 33.64 | 34.28 | 0.64 | 1.90% | 33.58 | 35.00 | 243370 | 83141.30 | 2.94% | 7.00 |
| 2026-01-21 | 32.51 | 33.64 | 0.46 | 1.39% | 32.33 | 33.88 | 195736 | 65249.73 | 2.36% | 1.00 |
| 2026-01-20 | 34.78 | 33.18 | -1.16 | -3.38% | 32.61 | 35.17 | 276508 | 92445.84 | 3.34% | 4.00 |
| 2026-01-19 | 33.98 | 34.34 | -0.11 | -0.32% | 33.63 | 34.86 | 201687 | 69175.62 | 2.43% | 10.00 |
| 2026-01-16 | 34.60 | 34.45 | 0.07 | 0.20% | 33.80 | 34.92 | 282825 | 97086.46 | 3.41% | 10.00 |
| 2026-01-15 | 33.55 | 34.38 | 0.51 | 1.51% | 33.45 | 35.17 | 276103 | 95130.41 | 3.33% | 7.00 |
| 2026-01-14 | 33.06 | 33.87 | 0.85 | 2.57% | 33.06 | 34.44 | 285214 | 96815.55 | 3.44% | 0.00 |
| 2026-01-13 | 34.73 | 33.02 | -1.84 | -5.28% | 32.88 | 34.93 | 312629 | 105538.14 | 3.77% | 30.00 |
| 2026-01-12 | 34.25 | 34.86 | 0.33 | 0.96% | 33.56 | 35.07 | 340100 | 117296.28 | 4.10% | 16.00 |
| 2026-01-09 | 34.50 | 34.53 | -0.16 | -0.46% | 33.70 | 35.10 | 278423 | 96098.11 | 3.36% | 0.00 |
| 2026-01-08 | 34.73 | 34.69 | -0.59 | -1.67% | 34.31 | 35.65 | 257203 | 89558.25 | 3.10% | 37.00 |
| 2026-01-07 | 34.64 | 35.28 | 0.25 | 0.71% | 34.49 | 35.76 | 332451 | 116953.54 | 4.01% | 9.00 |
| 2026-01-06 | 35.63 | 35.03 | -0.35 | -0.99% | 34.60 | 35.92 | 332558 | 117016.05 | 4.01% | 9.00 |
| 2026-01-05 | 34.72 | 35.38 | 1.10 | 3.21% | 34.13 | 35.48 | 331753 | 115912.98 | 4.00% | 0.00 |
| 2025-12-31 | 35.45 | 34.28 | -1.46 | -4.09% | 34.10 | 35.98 | 272984 | 94737.94 | 3.29% | 5.00 |
| 2025-12-30 | 35.40 | 35.74 | -0.82 | -2.24% | 35.21 | 36.27 | 241612 | 86471.05 | 2.91% | 7.00 |
| 2025-12-29 | 37.60 | 36.56 | -0.74 | -1.98% | 35.82 | 37.67 | 344254 | 125853.05 | 4.15% | 9.00 |
| 2025-12-26 | 37.48 | 37.30 | -0.07 | -0.19% | 36.60 | 37.93 | 420696 | 156653.27 | 5.07% | 3.00 |
| 2025-12-25 | 37.44 | 37.37 | 0.17 | 0.46% | 36.47 | 37.93 | 332344 | 123428.59 | 4.01% | 71.00 |
| 2025-12-24 | 36.55 | 37.20 | 0.98 | 2.71% | 36.00 | 37.68 | 538906 | 197847.83 | 6.50% | 4.00 |
| 2025-12-23 | 32.20 | 36.22 | 4.05 | 12.59% | 32.03 | 36.86 | 826447 | 291164.91 | 9.97% | 5.00 |
| 2025-12-22 | 30.75 | 32.17 | 1.58 | 5.17% | 30.59 | 32.65 | 414095 | 131602.36 | 5.00% | 30.00 |
| 2025-12-19 | 32.00 | 30.59 | -1.08 | -3.41% | 30.41 | 32.34 | 363492 | 112239.20 | 4.38% | 34.00 |
| 2025-12-18 | 32.48 | 31.67 | -1.62 | -4.87% | 31.61 | 32.98 | 298687 | 96137.40 | 3.60% | 9.00 |
| 2025-12-17 | 30.79 | 33.29 | 2.65 | 8.65% | 30.70 | 33.30 | 562618 | 182740.27 | 6.79% | 81.00 |
| 2025-12-16 | 31.33 | 30.64 | -0.82 | -2.61% | 30.09 | 31.79 | 242967 | 74538.46 | 2.93% | 6.00 |
| 2025-12-15 | 30.68 | 31.46 | 0.07 | 0.22% | 30.15 | 32.16 | 332837 | 103703.59 | 4.01% | 0.00 |
| 2025-12-12 | 31.67 | 31.39 | -0.24 | -0.76% | 30.51 | 31.90 | 202080 | 62949.29 | 2.44% | 17.00 |
| 2025-12-11 | 33.21 | 31.63 | -1.40 | -4.24% | 31.54 | 33.21 | 221946 | 71457.27 | 2.68% | 0.00 |
| 2025-12-10 | 33.16 | 33.03 | -0.50 | -1.49% | 31.92 | 33.33 | 276457 | 90080.61 | 3.33% | 1.00 |
| 2025-12-09 | 32.85 | 33.53 | 0.67 | 2.04% | 32.52 | 34.18 | 406426 | 135719.81 | 4.90% | 26.00 |
| 2025-12-08 | 30.60 | 32.86 | 2.05 | 6.65% | 30.60 | 34.16 | 502131 | 164268.41 | 6.06% | 16.00 |
| 2025-12-05 | 29.86 | 30.81 | 0.96 | 3.22% | 29.68 | 30.92 | 243705 | 73999.51 | 2.94% | 24.00 |
| 2025-12-04 | 30.29 | 29.85 | -0.24 | -0.80% | 29.55 | 30.49 | 151781 | 45356.91 | 1.83% | 5.00 |
| 2025-12-03 | 30.53 | 30.09 | -0.50 | -1.63% | 29.94 | 30.81 | 162460 | 49142.44 | 1.96% | 15.00 |
| 2025-12-02 | 31.23 | 30.59 | -1.19 | -3.74% | 30.41 | 31.40 | 230687 | 70938.54 | 2.78% | 4.00 |
| 2025-12-01 | 32.02 | 31.78 | 0.68 | 2.19% | 31.33 | 32.50 | 345379 | 110297.97 | 4.17% | 26.00 |
| 2025-11-28 | 30.84 | 31.10 | -0.18 | -0.58% | 30.60 | 31.55 | 232832 | 72317.62 | 2.81% | 13.00 |
| 2025-11-27 | 31.75 | 31.28 | -0.15 | -0.48% | 31.19 | 33.30 | 357510 | 114961.30 | 4.31% | 10.00 |
| 2025-11-26 | 31.90 | 31.43 | -0.46 | -1.44% | 31.10 | 32.50 | 283983 | 90040.20 | 3.43% | 5.00 |
| 2025-11-25 | 31.21 | 31.89 | 1.39 | 4.56% | 31.21 | 33.24 | 416832 | 134201.64 | 5.03% | 5.00 |
| 2025-11-24 | 28.87 | 30.50 | 2.17 | 7.66% | 28.70 | 30.92 | 420958 | 125653.88 | 5.08% | 19.00 |
| 2025-11-21 | 29.69 | 28.33 | -3.35 | -10.57% | 28.33 | 30.44 | 347752 | 101051.64 | 4.19% | 16.00 |
| 2025-11-20 | 32.69 | 31.68 | -0.19 | -0.60% | 31.31 | 33.18 | 348724 | 112328.34 | 4.21% | 30.00 |
| 2025-11-19 | 34.33 | 31.87 | -3.34 | -9.49% | 31.00 | 34.77 | 583736 | 190041.19 | 7.04% | 60.00 |
| 2025-11-18 | 33.50 | 35.21 | 1.49 | 4.42% | 33.03 | 36.12 | 652872 | 229861.81 | 7.88% | 33.00 |
| 2025-11-17 | 33.55 | 33.72 | -0.34 | -1.00% | 33.41 | 35.34 | 432092 | 147656.08 | 5.21% | 13.00 |
| 2025-11-14 | 33.60 | 34.06 | 0.00 | 0.00% | 32.64 | 34.97 | 490623 | 166819.58 | 5.92% | 29.00 |
| 2025-11-13 | 33.03 | 34.06 | 0.58 | 1.73% | 32.88 | 35.60 | 676493 | 232172.75 | 8.16% | 22.00 |
| 2025-11-12 | 31.26 | 33.48 | 2.42 | 7.79% | 30.59 | 34.42 | 594595 | 192221.34 | 7.17% | 45.00 |
| 2025-11-11 | 32.85 | 31.06 | -1.47 | -4.52% | 30.88 | 32.99 | 286782 | 90355.76 | 3.46% | 20.00 |
| 2025-11-10 | 33.65 | 32.53 | -0.95 | -2.84% | 31.78 | 33.89 | 298065 | 97016.08 | 3.60% | 3.00 |
| 2025-11-07 | 33.10 | 33.48 | -0.36 | -1.06% | 32.29 | 34.46 | 397936 | 132389.16 | 4.80% | 13.00 |
| 2025-11-06 | 32.75 | 33.84 | 1.30 | 4.00% | 32.03 | 34.27 | 499831 | 166096.39 | 6.03% | 84.00 |
| 2025-11-05 | 31.67 | 32.54 | -0.33 | -1.00% | 31.67 | 32.73 | 249432 | 80486.46 | 3.01% | 15.00 |
| 2025-11-04 | 33.56 | 32.87 | -0.74 | -2.20% | 32.66 | 33.72 | 293745 | 97152.55 | 3.54% | 0.00 |
| 2025-11-03 | 34.50 | 33.61 | -1.39 | -3.97% | 32.80 | 34.50 | 429998 | 144061.22 | 5.19% | 26.00 |
| 2025-10-31 | 38.67 | 35.00 | -3.38 | -8.81% | 34.95 | 38.87 | 647633 | 233430.66 | 7.81% | 30.00 |
| 2025-10-30 | 38.02 | 38.38 | 0.29 | 0.76% | 37.86 | 39.65 | 811336 | 313102.97 | 9.79% | 20.00 |
| 2025-10-29 | 35.00 | 38.09 | 4.85 | 14.59% | 35.00 | 39.89 | 1043306 | 401744.78 | 12.58% | 22.00 |
| 2025-10-28 | 31.20 | 33.24 | 1.16 | 3.62% | 31.00 | 33.78 | 552480 | 180459.34 | 6.66% | 24.00 |
| 2025-10-27 | 30.87 | 32.10 | 1.83 | 6.05% | 30.87 | 32.55 | 510252 | 162616.30 | 6.15% | 22.00 |
| 2025-10-24 | 28.75 | 30.27 | 1.97 | 6.96% | 28.25 | 30.76 | 369222 | 109064.72 | 4.45% | 2.00 |
| 2025-10-23 | 28.50 | 28.30 | -0.80 | -2.75% | 27.92 | 29.39 | 196210 | 55780.11 | 2.37% | 14.00 |
| 2025-10-22 | 28.39 | 29.10 | 0.32 | 1.11% | 28.21 | 30.21 | 301093 | 88786.26 | 3.63% | 21.00 |
| 2025-10-21 | 27.65 | 28.78 | 1.14 | 4.12% | 27.31 | 28.84 | 204264 | 57631.36 | 2.46% | 14.00 |
| 2025-10-20 | 27.39 | 27.64 | 0.72 | 2.67% | 27.23 | 28.18 | 157661 | 43619.16 | 1.90% | 6.00 |
| 2025-10-17 | 27.90 | 26.92 | -1.14 | -4.06% | 26.88 | 28.16 | 139227 | 38070.68 | 1.68% | 32.00 |
| 2025-10-16 | 28.47 | 28.06 | -0.77 | -2.67% | 27.83 | 28.47 | 129018 | 36286.57 | 1.56% | 4.00 |
| 2025-10-15 | 28.17 | 28.83 | 0.69 | 2.45% | 27.59 | 28.95 | 150051 | 42570.55 | 1.81% | 6.00 |
铜冠铜箔(301217)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。
