| 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 | 69.25 | 67.60 | -2.64 | -3.76% | 66.80 | 70.00 | 58991 | 40050.18 | 2.04% | 0.00 |
| 2026-02-04 | 71.50 | 70.24 | -0.38 | -0.54% | 69.40 | 71.58 | 57290 | 40274.70 | 1.98% | 5.00 |
| 2026-02-03 | 70.48 | 70.62 | 1.39 | 2.01% | 68.68 | 70.96 | 67090 | 46810.18 | 2.32% | 0.00 |
| 2026-02-02 | 71.74 | 69.23 | -4.07 | -5.55% | 69.16 | 72.29 | 84296 | 59651.08 | 2.92% | 0.00 |
| 2026-01-30 | 75.33 | 73.30 | -4.03 | -5.21% | 70.30 | 75.80 | 130781 | 95319.84 | 4.53% | 0.00 |
| 2026-01-29 | 79.01 | 77.33 | -1.86 | -2.35% | 76.00 | 80.65 | 140729 | 110087.20 | 4.87% | 0.00 |
| 2026-01-28 | 75.63 | 79.19 | 3.54 | 4.68% | 74.58 | 80.93 | 166206 | 129746.21 | 5.75% | 0.00 |
| 2026-01-27 | 76.67 | 75.65 | -2.05 | -2.64% | 74.24 | 77.53 | 85075 | 64201.88 | 2.94% | 0.00 |
| 2026-01-26 | 77.12 | 77.70 | 2.11 | 2.79% | 75.60 | 78.74 | 132042 | 101837.12 | 4.57% | 8.00 |
| 2026-01-23 | 73.01 | 75.59 | 2.89 | 3.98% | 72.80 | 75.91 | 98288 | 73373.92 | 3.40% | 4.00 |
| 2026-01-22 | 74.00 | 72.70 | -1.30 | -1.76% | 72.39 | 74.00 | 60782 | 44344.02 | 2.10% | 14.00 |
| 2026-01-21 | 71.80 | 74.00 | 2.30 | 3.21% | 71.31 | 74.28 | 77686 | 57103.79 | 2.69% | 0.00 |
| 2026-01-20 | 73.35 | 71.70 | -0.98 | -1.35% | 70.16 | 73.60 | 70187 | 50236.26 | 2.43% | 0.00 |
| 2026-01-19 | 73.74 | 72.68 | -1.09 | -1.48% | 71.52 | 73.74 | 69625 | 50679.35 | 2.41% | 0.00 |
| 2026-01-16 | 73.73 | 73.77 | -0.27 | -0.36% | 73.16 | 75.72 | 109823 | 81882.84 | 3.80% | 0.00 |
| 2026-01-15 | 72.76 | 74.04 | 1.74 | 2.41% | 72.76 | 75.41 | 140699 | 104563.13 | 4.87% | 0.00 |
| 2026-01-14 | 72.56 | 72.30 | 1.49 | 2.10% | 71.71 | 75.30 | 162289 | 119291.02 | 5.62% | 0.00 |
| 2026-01-13 | 70.64 | 70.81 | 0.06 | 0.08% | 70.00 | 72.47 | 81624 | 58037.41 | 2.82% | 0.00 |
| 2026-01-12 | 71.79 | 70.75 | 0.10 | 0.14% | 69.34 | 72.49 | 73477 | 51707.56 | 2.54% | 0.00 |
| 2026-01-09 | 69.05 | 70.65 | 1.18 | 1.70% | 68.80 | 71.11 | 62355 | 43838.10 | 2.16% | 30.00 |
| 2026-01-08 | 70.38 | 69.47 | -2.12 | -2.96% | 68.70 | 71.30 | 92488 | 64836.52 | 3.20% | 0.00 |
| 2026-01-07 | 71.32 | 71.59 | 1.41 | 2.01% | 70.72 | 73.88 | 119882 | 86542.20 | 4.15% | 0.00 |
| 2026-01-06 | 70.20 | 70.18 | 2.13 | 3.13% | 68.85 | 71.76 | 108554 | 76521.56 | 3.76% | 11.00 |
| 2026-01-05 | 68.99 | 68.05 | -0.23 | -0.34% | 67.40 | 69.30 | 60990 | 41476.27 | 2.11% | 0.00 |
| 2025-12-31 | 68.31 | 68.28 | 0.08 | 0.12% | 68.10 | 70.42 | 72164 | 49966.40 | 2.50% | 0.00 |
| 2025-12-30 | 64.99 | 68.20 | 1.87 | 2.82% | 64.50 | 68.56 | 81996 | 55101.03 | 2.84% | 8.00 |
| 2025-12-29 | 68.01 | 66.33 | -0.67 | -1.00% | 66.20 | 68.44 | 63894 | 42799.64 | 2.21% | 0.00 |
| 2025-12-26 | 67.01 | 67.00 | 1.44 | 2.20% | 66.01 | 67.64 | 61720 | 41274.21 | 2.14% | 0.00 |
| 2025-12-25 | 65.78 | 65.56 | -1.00 | -1.50% | 64.98 | 65.99 | 41102 | 26870.99 | 1.42% | 1.00 |
| 2025-12-24 | 66.67 | 66.56 | 0.37 | 0.56% | 65.80 | 67.37 | 56053 | 37288.84 | 1.94% | 1.00 |
| 2025-12-23 | 64.68 | 66.19 | 1.54 | 2.38% | 64.17 | 67.39 | 77675 | 51296.29 | 2.69% | 0.00 |
| 2025-12-22 | 63.37 | 64.65 | 1.92 | 3.06% | 63.29 | 65.65 | 59864 | 38581.18 | 2.07% | 3.00 |
| 2025-12-19 | 61.94 | 62.73 | 0.85 | 1.37% | 61.54 | 63.15 | 37419 | 23371.78 | 1.29% | 8.00 |
| 2025-12-18 | 61.06 | 61.88 | 0.29 | 0.47% | 60.68 | 63.63 | 48443 | 30314.25 | 1.68% | 0.00 |
| 2025-12-17 | 59.82 | 61.59 | 1.98 | 3.32% | 59.82 | 61.87 | 41705 | 25434.56 | 1.44% | 1.00 |
| 2025-12-16 | 61.10 | 59.61 | -1.48 | -2.42% | 59.18 | 61.10 | 36649 | 21907.42 | 1.27% | 0.00 |
| 2025-12-15 | 61.87 | 61.09 | -1.32 | -2.12% | 60.73 | 62.26 | 35498 | 21831.57 | 1.23% | 0.00 |
| 2025-12-12 | 63.31 | 62.41 | -0.31 | -0.49% | 62.09 | 63.47 | 34812 | 21822.21 | 1.20% | 3.00 |
| 2025-12-11 | 63.78 | 62.72 | -0.71 | -1.12% | 62.72 | 64.18 | 38228 | 24211.45 | 1.32% | 3.00 |
| 2025-12-10 | 63.63 | 63.43 | -0.61 | -0.95% | 62.88 | 64.08 | 32838 | 20842.81 | 1.14% | 0.00 |
| 2025-12-09 | 64.98 | 64.04 | -1.31 | -2.00% | 63.38 | 64.98 | 47598 | 30421.38 | 1.65% | 0.00 |
| 2025-12-08 | 63.54 | 65.35 | 2.05 | 3.24% | 63.54 | 65.58 | 73561 | 47632.73 | 2.55% | 0.00 |
| 2025-12-05 | 62.22 | 63.30 | 0.67 | 1.07% | 62.03 | 63.35 | 53200 | 33464.01 | 1.84% | 0.00 |
| 2025-12-04 | 62.11 | 62.63 | 0.92 | 1.49% | 61.90 | 63.65 | 58202 | 36574.67 | 2.01% | 0.00 |
| 2025-12-03 | 61.80 | 61.71 | 0.19 | 0.31% | 60.96 | 62.69 | 41637 | 25707.20 | 1.44% | 3.00 |
| 2025-12-02 | 62.21 | 61.52 | -1.09 | -1.74% | 61.17 | 62.48 | 32498 | 20025.49 | 1.12% | 0.00 |
| 2025-12-01 | 62.86 | 62.61 | 0.80 | 1.29% | 62.00 | 63.70 | 67320 | 42222.21 | 2.33% | 3.00 |
| 2025-11-28 | 60.81 | 61.81 | 0.89 | 1.46% | 60.50 | 62.28 | 39403 | 24284.30 | 1.36% | 1.00 |
| 2025-11-27 | 61.01 | 60.92 | 0.22 | 0.36% | 60.81 | 62.49 | 48538 | 29925.63 | 1.68% | 0.00 |
| 2025-11-26 | 61.34 | 60.70 | -0.24 | -0.39% | 60.52 | 62.18 | 51813 | 31778.45 | 1.79% | 2.00 |
| 2025-11-25 | 60.01 | 60.94 | 1.51 | 2.54% | 59.88 | 61.62 | 51121 | 31101.21 | 1.77% | 0.00 |
| 2025-11-24 | 60.87 | 59.43 | -0.36 | -0.60% | 58.60 | 60.88 | 58051 | 34566.47 | 2.01% | 0.00 |
| 2025-11-21 | 64.00 | 59.79 | -5.87 | -8.94% | 59.72 | 64.48 | 111916 | 68530.67 | 3.87% | 0.00 |
| 2025-11-20 | 66.94 | 65.66 | -0.96 | -1.44% | 65.56 | 68.80 | 91577 | 61698.14 | 3.17% | 0.00 |
| 2025-11-19 | 66.19 | 66.62 | 0.47 | 0.71% | 65.66 | 68.46 | 68616 | 45937.93 | 2.37% | 0.00 |
| 2025-11-18 | 68.47 | 66.15 | -2.87 | -4.16% | 65.63 | 69.60 | 91400 | 61276.87 | 3.16% | 0.00 |
| 2025-11-17 | 68.05 | 69.02 | 0.74 | 1.08% | 66.91 | 69.96 | 119787 | 82287.66 | 4.15% | 10.00 |
| 2025-11-14 | 67.63 | 68.28 | -0.67 | -0.97% | 67.33 | 69.36 | 66070 | 45265.75 | 2.29% | 0.00 |
| 2025-11-13 | 65.90 | 68.95 | 3.43 | 5.24% | 65.43 | 70.41 | 111341 | 76514.55 | 3.85% | 0.00 |
| 2025-11-12 | 65.46 | 65.52 | -0.36 | -0.55% | 63.81 | 66.66 | 45173 | 29456.13 | 1.56% | 0.00 |
| 2025-11-11 | 66.70 | 65.88 | -0.30 | -0.45% | 65.72 | 67.46 | 44074 | 29282.60 | 1.53% | 0.00 |
| 2025-11-10 | 67.90 | 66.18 | -1.04 | -1.55% | 65.63 | 68.45 | 57354 | 38355.94 | 1.98% | 0.00 |
| 2025-11-07 | 66.20 | 67.22 | 0.79 | 1.19% | 65.36 | 68.71 | 67306 | 45329.23 | 2.33% | 0.00 |
| 2025-11-06 | 64.24 | 66.43 | 2.13 | 3.31% | 64.24 | 66.88 | 63525 | 41789.07 | 2.20% | 2.00 |
| 2025-11-05 | 63.13 | 64.30 | -0.06 | -0.09% | 62.74 | 65.17 | 49766 | 31805.09 | 1.72% | 2.00 |
| 2025-11-04 | 66.26 | 64.36 | -2.54 | -3.80% | 63.66 | 66.80 | 60539 | 39235.39 | 2.10% | 0.00 |
| 2025-11-03 | 69.73 | 66.90 | -2.98 | -4.26% | 65.01 | 69.89 | 82880 | 55316.66 | 2.87% | 0.00 |
| 2025-10-31 | 69.60 | 69.88 | -0.37 | -0.53% | 69.30 | 71.77 | 86599 | 60982.52 | 3.00% | 24.00 |
| 2025-10-30 | 69.68 | 70.25 | 0.45 | 0.64% | 69.14 | 72.16 | 131333 | 93330.16 | 4.55% | 3.00 |
| 2025-10-29 | 66.90 | 69.80 | 3.00 | 4.49% | 66.90 | 69.86 | 96669 | 66580.04 | 3.35% | 0.00 |
| 2025-10-28 | 67.73 | 66.80 | -1.61 | -2.35% | 66.54 | 68.46 | 80719 | 54467.55 | 2.79% | 0.00 |
| 2025-10-27 | 66.50 | 68.41 | 2.63 | 4.00% | 66.48 | 68.46 | 87076 | 58861.91 | 3.01% | 10.00 |
| 2025-10-24 | 65.00 | 65.78 | 1.35 | 2.10% | 64.85 | 66.28 | 57873 | 37907.98 | 2.00% | 0.00 |
| 2025-10-23 | 64.62 | 64.43 | -0.40 | -0.62% | 62.85 | 65.20 | 55345 | 35387.09 | 1.92% | 0.00 |
| 2025-10-22 | 65.12 | 64.83 | -1.73 | -2.60% | 63.80 | 65.50 | 58365 | 37733.28 | 2.02% | 6.00 |
| 2025-10-21 | 65.94 | 66.56 | 1.37 | 2.10% | 65.34 | 66.98 | 63883 | 42453.48 | 2.21% | 0.00 |
| 2025-10-20 | 65.48 | 65.19 | -0.30 | -0.46% | 64.68 | 66.80 | 58384 | 38280.24 | 2.02% | 0.00 |
| 2025-10-17 | 68.05 | 65.49 | -2.66 | -3.90% | 64.90 | 69.30 | 79959 | 53213.39 | 2.77% | 6.00 |
| 2025-10-16 | 69.00 | 68.15 | -0.95 | -1.37% | 67.57 | 69.70 | 82315 | 56465.45 | 2.85% | 0.00 |
| 2025-10-15 | 69.11 | 70.10 | 1.42 | 2.07% | 68.00 | 70.64 | 99010 | 68768.92 | 3.43% | 0.00 |
腾远钴业(301219)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。
