| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.45 | 13.66 | 0.49 | 3.72% | 13.27 | 13.69 | 273541 | 36898.74 | 2.55% |
| 2026-02-02 | 13.03 | 13.17 | -0.49 | -3.59% | 13.03 | 13.73 | 336473 | 45179.94 | 3.14% |
| 2026-01-30 | 14.33 | 13.66 | -1.17 | -7.89% | 13.35 | 14.38 | 624958 | 85001.56 | 5.83% |
| 2026-01-29 | 15.45 | 14.83 | -0.97 | -6.14% | 14.70 | 15.68 | 575859 | 86826.28 | 5.37% |
| 2026-01-28 | 14.79 | 15.80 | 0.87 | 5.83% | 14.20 | 16.25 | 846210 | 129377.44 | 7.89% |
| 2026-01-27 | 14.79 | 14.93 | -0.07 | -0.47% | 14.44 | 15.84 | 579956 | 86995.15 | 5.41% |
| 2026-01-26 | 15.37 | 15.00 | -0.54 | -3.47% | 14.71 | 16.17 | 789227 | 119984.28 | 7.36% |
| 2026-01-23 | 15.71 | 15.54 | -0.09 | -0.58% | 15.13 | 16.58 | 1129922 | 177917.58 | 10.54% |
| 2026-01-22 | 14.17 | 15.63 | 1.42 | 9.99% | 14.03 | 15.63 | 851171 | 130603.85 | 7.94% |
| 2026-01-21 | 14.88 | 14.21 | -1.06 | -6.94% | 14.01 | 15.20 | 812547 | 117615.09 | 7.58% |
| 2026-01-20 | 13.95 | 15.27 | 1.17 | 8.30% | 13.70 | 15.49 | 1054453 | 153214.78 | 9.84% |
| 2026-01-19 | 15.33 | 14.10 | 0.16 | 1.15% | 12.55 | 15.33 | 1235543 | 165474.91 | 11.53% |
| 2026-01-16 | 13.94 | 13.94 | 1.27 | 10.02% | 13.94 | 13.94 | 42124 | 5872.13 | 0.39% |
| 2026-01-15 | 12.67 | 12.67 | 1.15 | 9.98% | 12.67 | 12.67 | 173001 | 21919.28 | 1.61% |
| 2025-12-29 | 10.47 | 11.52 | 1.05 | 10.03% | 10.38 | 11.52 | 640836 | 72538.49 | 5.98% |
| 2025-12-26 | 10.36 | 10.47 | 0.08 | 0.77% | 10.14 | 10.58 | 252477 | 26024.68 | 2.36% |
| 2025-12-25 | 9.90 | 10.39 | 0.50 | 5.06% | 9.81 | 10.59 | 346121 | 35351.30 | 3.23% |
| 2025-12-24 | 9.80 | 9.89 | 0.09 | 0.92% | 9.65 | 9.96 | 157939 | 15486.81 | 1.47% |
| 2025-12-23 | 9.91 | 9.80 | -0.11 | -1.11% | 9.72 | 9.99 | 169492 | 16630.55 | 1.58% |
| 2025-12-22 | 9.80 | 9.91 | 0.05 | 0.51% | 9.71 | 10.02 | 207508 | 20512.89 | 1.94% |
| 2025-12-19 | 9.80 | 9.86 | 0.05 | 0.51% | 9.66 | 9.97 | 263524 | 25818.80 | 2.46% |
| 2025-12-18 | 9.39 | 9.81 | 0.40 | 4.25% | 9.33 | 10.10 | 436637 | 42925.84 | 4.07% |
| 2025-12-17 | 9.25 | 9.41 | 0.14 | 1.51% | 9.17 | 9.46 | 193358 | 18122.47 | 1.80% |
| 2025-12-16 | 9.18 | 9.27 | 0.06 | 0.65% | 9.13 | 9.47 | 168138 | 15570.49 | 1.57% |
| 2025-12-15 | 9.14 | 9.21 | 0.03 | 0.33% | 9.09 | 9.42 | 128652 | 11919.57 | 1.20% |
| 2025-12-12 | 9.20 | 9.18 | -0.15 | -1.61% | 9.18 | 9.38 | 196917 | 18245.15 | 1.84% |
| 2025-12-11 | 9.31 | 9.33 | 0.02 | 0.21% | 9.29 | 9.80 | 333179 | 31698.67 | 3.11% |
| 2025-12-10 | 9.48 | 9.31 | -0.17 | -1.79% | 9.24 | 9.73 | 426058 | 40203.55 | 3.97% |
| 2025-12-09 | 8.69 | 9.48 | 0.86 | 9.98% | 8.65 | 9.48 | 297633 | 27437.87 | 2.78% |
| 2025-12-08 | 8.72 | 8.62 | -0.10 | -1.15% | 8.58 | 8.77 | 78566 | 6775.22 | 0.73% |
| 2025-12-05 | 8.41 | 8.72 | 0.30 | 3.56% | 8.39 | 8.72 | 91644 | 7886.88 | 0.85% |
| 2025-12-04 | 8.51 | 8.42 | -0.06 | -0.71% | 8.40 | 8.55 | 51717 | 4378.07 | 0.48% |
| 2025-12-03 | 8.62 | 8.48 | -0.13 | -1.51% | 8.48 | 8.65 | 55546 | 4745.40 | 0.52% |
| 2025-12-02 | 8.69 | 8.61 | -0.08 | -0.92% | 8.55 | 8.69 | 53261 | 4581.95 | 0.50% |
| 2025-12-01 | 8.59 | 8.69 | 0.11 | 1.28% | 8.59 | 8.83 | 90736 | 7908.04 | 0.85% |
| 2025-11-28 | 8.42 | 8.58 | 0.17 | 2.02% | 8.39 | 8.62 | 76059 | 6488.08 | 0.71% |
| 2025-11-27 | 8.48 | 8.41 | -0.07 | -0.83% | 8.41 | 8.54 | 64741 | 5488.27 | 0.60% |
| 2025-11-26 | 8.60 | 8.48 | -0.10 | -1.17% | 8.48 | 8.63 | 55590 | 4754.46 | 0.52% |
| 2025-11-25 | 8.62 | 8.58 | -0.01 | -0.12% | 8.57 | 8.70 | 69488 | 5989.16 | 0.65% |
| 2025-11-24 | 8.55 | 8.59 | 0.13 | 1.54% | 8.37 | 8.69 | 125408 | 10654.26 | 1.17% |
| 2025-11-21 | 9.03 | 8.46 | -0.67 | -7.34% | 8.45 | 9.12 | 206515 | 17936.63 | 1.93% |
| 2025-11-20 | 9.16 | 9.13 | 0.02 | 0.22% | 9.05 | 9.28 | 119775 | 10992.82 | 1.12% |
| 2025-11-19 | 9.18 | 9.11 | -0.08 | -0.87% | 9.00 | 9.27 | 94104 | 8561.94 | 0.88% |
| 2025-11-18 | 9.51 | 9.19 | -0.36 | -3.77% | 9.14 | 9.51 | 147235 | 13629.49 | 1.37% |
| 2025-11-17 | 9.61 | 9.55 | -0.04 | -0.42% | 9.43 | 9.64 | 102806 | 9780.42 | 0.96% |
| 2025-11-14 | 9.60 | 9.59 | -0.10 | -1.03% | 9.53 | 9.70 | 113960 | 10977.69 | 1.06% |
| 2025-11-13 | 9.79 | 9.69 | -0.10 | -1.02% | 9.66 | 9.89 | 179935 | 17569.36 | 1.68% |
| 2025-11-12 | 9.75 | 9.79 | -0.20 | -2.00% | 9.66 | 9.92 | 204011 | 19925.97 | 1.90% |
| 2025-11-11 | 9.70 | 9.99 | 0.46 | 4.83% | 9.63 | 10.16 | 411141 | 40589.92 | 3.84% |
| 2025-11-10 | 9.63 | 9.53 | -0.09 | -0.94% | 9.51 | 9.74 | 176619 | 16939.55 | 1.65% |
| 2025-11-07 | 9.89 | 9.62 | -0.04 | -0.41% | 9.60 | 9.90 | 268212 | 26085.58 | 2.50% |
| 2025-11-06 | 9.15 | 9.66 | 0.48 | 5.23% | 9.13 | 10.00 | 390810 | 37526.81 | 3.65% |
| 2025-11-05 | 9.20 | 9.18 | -0.05 | -0.54% | 9.07 | 9.24 | 83627 | 7664.23 | 0.78% |
| 2025-11-04 | 9.17 | 9.23 | 0.08 | 0.87% | 9.12 | 9.40 | 97813 | 9014.73 | 0.91% |
| 2025-11-03 | 9.15 | 9.15 | 0.00 | 0.00% | 9.02 | 9.20 | 88403 | 8041.57 | 0.82% |
| 2025-10-31 | 9.15 | 9.15 | -0.17 | -1.82% | 9.08 | 9.28 | 98820 | 9069.08 | 0.92% |
| 2025-10-30 | 9.24 | 9.32 | 0.02 | 0.22% | 9.21 | 9.42 | 130717 | 12183.56 | 1.22% |
| 2025-10-29 | 9.21 | 9.30 | 0.07 | 0.76% | 9.10 | 9.32 | 111361 | 10270.28 | 1.04% |
| 2025-10-28 | 9.25 | 9.23 | 0.03 | 0.33% | 9.14 | 9.45 | 163912 | 15215.60 | 1.53% |
| 2025-10-27 | 9.12 | 9.20 | 0.12 | 1.32% | 9.12 | 9.28 | 110191 | 10133.85 | 1.03% |
| 2025-10-24 | 9.11 | 9.08 | -0.02 | -0.22% | 9.01 | 9.20 | 86580 | 7875.62 | 0.81% |
| 2025-10-23 | 9.00 | 9.10 | 0.07 | 0.78% | 8.89 | 9.10 | 82705 | 7435.14 | 0.77% |
| 2025-10-22 | 9.01 | 9.03 | 0.00 | 0.00% | 8.86 | 9.07 | 70540 | 6329.10 | 0.66% |
| 2025-10-21 | 8.83 | 9.03 | 0.21 | 2.38% | 8.82 | 9.09 | 91708 | 8256.63 | 0.86% |
| 2025-10-20 | 8.88 | 8.82 | 0.02 | 0.23% | 8.78 | 8.90 | 75626 | 6673.34 | 0.71% |
| 2025-10-17 | 9.01 | 8.80 | -0.20 | -2.22% | 8.79 | 9.16 | 97909 | 8742.93 | 0.91% |
| 2025-10-16 | 9.12 | 9.00 | -0.15 | -1.64% | 8.97 | 9.14 | 87207 | 7874.13 | 0.81% |
| 2025-10-15 | 9.17 | 9.15 | -0.02 | -0.22% | 9.08 | 9.26 | 92874 | 8493.05 | 0.87% |
| 2025-10-14 | 9.30 | 9.17 | -0.12 | -1.29% | 9.13 | 9.41 | 138120 | 12793.86 | 1.29% |
| 2025-10-13 | 8.77 | 9.29 | 0.00 | 0.00% | 8.77 | 9.34 | 130499 | 11893.82 | 1.22% |
| 2025-10-10 | 9.40 | 9.29 | -0.15 | -1.59% | 9.26 | 9.40 | 127118 | 11839.44 | 1.19% |
| 2025-10-09 | 9.21 | 9.44 | 0.34 | 3.74% | 9.11 | 9.44 | 212175 | 19764.70 | 1.98% |
| 2025-09-30 | 8.95 | 9.10 | 0.14 | 1.56% | 8.93 | 9.28 | 150616 | 13746.22 | 1.41% |
| 2025-09-29 | 9.07 | 8.96 | 0.02 | 0.22% | 8.79 | 9.07 | 90420 | 8055.56 | 0.84% |
| 2025-09-26 | 8.76 | 8.94 | 0.15 | 1.71% | 8.74 | 9.07 | 132490 | 11863.40 | 1.24% |
| 2025-09-25 | 8.92 | 8.79 | -0.07 | -0.79% | 8.78 | 9.00 | 105404 | 9350.06 | 0.98% |
| 2025-09-24 | 8.65 | 8.86 | 0.12 | 1.37% | 8.65 | 8.87 | 97341 | 8548.38 | 0.91% |
| 2025-09-23 | 8.96 | 8.74 | -0.26 | -2.89% | 8.58 | 9.00 | 196357 | 17121.94 | 1.83% |
| 2025-09-22 | 9.10 | 9.00 | -0.07 | -0.77% | 8.88 | 9.16 | 117822 | 10576.33 | 1.10% |
| 2025-09-19 | 9.13 | 9.07 | -0.06 | -0.66% | 9.01 | 9.20 | 124101 | 11284.67 | 1.16% |
五矿发展(600058)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。
