| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.92 | 36.61 | 1.73 | 4.96% | 34.00 | 36.80 | 259526 | 91826.66 | 3.13% | 11.00 |
| 2026-03-23 | 37.01 | 34.88 | -2.95 | -7.80% | 34.66 | 37.88 | 311695 | 111966.98 | 3.76% | 8.00 |
| 2026-03-20 | 38.85 | 37.83 | -0.56 | -1.46% | 37.51 | 39.76 | 239418 | 93199.45 | 2.89% | 4.00 |
| 2026-03-19 | 39.65 | 38.39 | -1.97 | -4.88% | 38.12 | 39.82 | 216662 | 84194.98 | 2.61% | 5.00 |
| 2026-03-18 | 40.65 | 40.36 | 0.51 | 1.28% | 39.56 | 40.85 | 229474 | 92245.02 | 2.77% | 12.00 |
| 2026-03-17 | 42.80 | 39.85 | -2.59 | -6.10% | 39.78 | 44.00 | 404442 | 165978.72 | 4.88% | 4.00 |
| 2026-03-16 | 41.13 | 42.44 | 1.31 | 3.19% | 40.10 | 43.60 | 344387 | 143701.83 | 4.15% | 2.00 |
| 2026-03-13 | 41.87 | 41.13 | -1.17 | -2.77% | 41.00 | 42.10 | 195184 | 80927.95 | 2.35% | 1.00 |
| 2026-03-12 | 44.03 | 42.30 | -1.85 | -4.19% | 41.93 | 45.98 | 303550 | 131433.92 | 3.66% | 1.00 |
| 2026-03-11 | 44.00 | 44.15 | 0.46 | 1.05% | 43.20 | 45.49 | 427752 | 189827.41 | 5.16% | 1.00 |
| 2026-03-10 | 40.68 | 43.69 | 2.70 | 6.59% | 40.68 | 44.65 | 336556 | 146265.88 | 4.06% | 4.00 |
| 2026-03-09 | 42.10 | 40.99 | -1.86 | -4.34% | 38.78 | 42.24 | 343550 | 137306.58 | 4.14% | 11.00 |
| 2026-03-06 | 43.99 | 42.85 | -1.30 | -2.94% | 42.36 | 44.54 | 234092 | 101081.76 | 2.82% | 0.00 |
| 2026-03-05 | 46.46 | 44.15 | -1.74 | -3.79% | 43.70 | 46.89 | 303469 | 136094.19 | 3.66% | 16.00 |
| 2026-03-04 | 46.68 | 45.89 | -0.79 | -1.69% | 45.00 | 47.80 | 262806 | 121136.82 | 3.17% | 2.00 |
| 2026-03-03 | 51.00 | 46.68 | -2.08 | -4.27% | 46.36 | 51.50 | 336954 | 161997.47 | 4.06% | 7.00 |
| 2026-03-02 | 49.00 | 48.76 | 1.31 | 2.76% | 47.74 | 51.05 | 437856 | 215275.42 | 5.28% | 25.00 |
| 2026-02-27 | 48.50 | 47.45 | -2.40 | -4.81% | 45.73 | 49.00 | 392413 | 183686.97 | 4.73% | 48.00 |
| 2026-02-26 | 46.83 | 49.85 | 1.03 | 2.11% | 46.83 | 49.96 | 478356 | 232494.00 | 5.77% | 92.00 |
| 2026-02-25 | 47.01 | 48.82 | 3.87 | 8.61% | 46.62 | 49.40 | 590496 | 285612.59 | 7.12% | 11.00 |
| 2026-02-24 | 41.50 | 44.95 | 5.69 | 14.49% | 41.21 | 45.99 | 548048 | 243012.05 | 6.61% | 19.00 |
| 2026-02-13 | 37.28 | 39.26 | 2.30 | 6.22% | 36.56 | 41.05 | 758242 | 295062.91 | 9.15% | 22.00 |
| 2026-02-12 | 32.00 | 36.96 | 4.93 | 15.39% | 31.78 | 38.44 | 1085068 | 390918.00 | 13.09% | 37.00 |
| 2026-02-11 | 31.91 | 32.03 | 1.24 | 4.03% | 31.60 | 32.90 | 329953 | 106473.31 | 3.98% | 1.00 |
| 2026-02-10 | 30.74 | 30.79 | 0.05 | 0.16% | 30.58 | 31.83 | 145784 | 45443.50 | 1.76% | 0.00 |
| 2026-02-09 | 30.52 | 30.74 | 0.78 | 2.60% | 30.23 | 31.00 | 102826 | 31528.83 | 1.24% | 3.00 |
| 2026-02-06 | 29.51 | 29.96 | 0.04 | 0.13% | 29.37 | 30.47 | 97511 | 29286.78 | 1.18% | 2.00 |
| 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 |
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。
