| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.22 | 11.45 | 0.46 | 4.19% | 11.10 | 11.49 | 116336 | 13179.10 | 1.09% |
| 2026-03-24 | 11.15 | 10.99 | 0.31 | 2.90% | 10.83 | 11.20 | 142928 | 15680.39 | 1.33% |
| 2026-03-23 | 11.15 | 10.68 | -0.62 | -5.49% | 10.59 | 11.18 | 144698 | 15774.81 | 1.35% |
| 2026-03-20 | 11.59 | 11.30 | -0.24 | -2.08% | 11.28 | 11.68 | 91622 | 10510.03 | 0.85% |
| 2026-03-19 | 11.89 | 11.54 | -0.38 | -3.19% | 11.51 | 11.89 | 133746 | 15539.14 | 1.25% |
| 2026-03-18 | 11.99 | 11.92 | -0.04 | -0.33% | 11.76 | 12.04 | 102625 | 12183.19 | 0.96% |
| 2026-03-17 | 12.12 | 11.96 | -0.11 | -0.91% | 11.94 | 12.33 | 124908 | 15144.92 | 1.17% |
| 2026-03-16 | 12.49 | 12.07 | -0.43 | -3.44% | 12.03 | 12.55 | 173509 | 21165.82 | 1.62% |
| 2026-03-13 | 12.77 | 12.50 | -0.32 | -2.50% | 12.49 | 13.14 | 155346 | 19861.98 | 1.45% |
| 2026-03-12 | 12.90 | 12.82 | -0.05 | -0.39% | 12.71 | 12.92 | 93356 | 11974.29 | 0.87% |
| 2026-03-11 | 13.05 | 12.87 | -0.16 | -1.23% | 12.80 | 13.12 | 116000 | 14958.01 | 1.08% |
| 2026-03-10 | 12.96 | 13.03 | 0.09 | 0.70% | 12.92 | 13.25 | 119396 | 15572.02 | 1.11% |
| 2026-03-09 | 12.70 | 12.94 | 0.12 | 0.94% | 12.38 | 13.00 | 147836 | 18779.67 | 1.38% |
| 2026-03-06 | 12.50 | 12.82 | 0.27 | 2.15% | 12.45 | 12.90 | 116006 | 14802.05 | 1.08% |
| 2026-03-05 | 12.70 | 12.55 | -0.01 | -0.08% | 12.48 | 12.79 | 110728 | 13935.69 | 1.03% |
| 2026-03-04 | 12.44 | 12.56 | -0.09 | -0.71% | 12.29 | 12.80 | 166287 | 20931.43 | 1.55% |
| 2026-03-03 | 13.51 | 12.65 | -0.91 | -6.71% | 12.62 | 13.51 | 263933 | 34026.85 | 2.46% |
| 2026-03-02 | 13.65 | 13.56 | -0.29 | -2.09% | 13.30 | 13.70 | 222212 | 29973.40 | 2.07% |
| 2026-02-27 | 13.41 | 13.85 | 0.32 | 2.37% | 13.41 | 13.92 | 183635 | 25277.42 | 1.71% |
| 2026-02-26 | 13.66 | 13.53 | -0.13 | -0.95% | 13.50 | 13.96 | 187624 | 25640.12 | 1.75% |
| 2026-02-25 | 13.23 | 13.66 | 0.57 | 4.35% | 13.12 | 13.84 | 284488 | 38598.71 | 2.65% |
| 2026-02-24 | 12.96 | 13.09 | 0.38 | 2.99% | 12.96 | 13.20 | 157368 | 20635.23 | 1.47% |
| 2026-02-13 | 12.97 | 12.71 | -0.37 | -2.83% | 12.70 | 13.13 | 163696 | 21116.96 | 1.53% |
| 2026-02-12 | 12.89 | 13.08 | 0.19 | 1.47% | 12.88 | 13.21 | 154955 | 20244.77 | 1.45% |
| 2026-02-11 | 12.82 | 12.89 | 0.07 | 0.55% | 12.77 | 13.23 | 187650 | 24451.83 | 1.75% |
| 2026-02-10 | 13.00 | 12.82 | -0.22 | -1.69% | 12.80 | 13.04 | 133261 | 17174.06 | 1.24% |
| 2026-02-09 | 13.15 | 13.04 | 0.01 | 0.08% | 12.93 | 13.22 | 176592 | 23026.53 | 1.65% |
| 2026-02-06 | 12.63 | 13.03 | 0.11 | 0.85% | 12.60 | 13.25 | 206025 | 26975.30 | 1.92% |
| 2026-02-05 | 13.30 | 12.92 | -0.49 | -3.65% | 12.88 | 13.58 | 275325 | 36071.10 | 2.57% |
| 2026-02-04 | 13.66 | 13.41 | -0.25 | -1.83% | 13.28 | 13.84 | 267100 | 35985.56 | 2.49% |
| 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% |
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。
