| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 7.75 | 7.66 | -0.09 | -1.16% | 7.61 | 7.77 | 66406 | 5087.58 | 0.62% |
| 2025-06-17 | 7.63 | 7.75 | 0.13 | 1.71% | 7.63 | 7.76 | 101713 | 7836.71 | 0.95% |
| 2025-06-16 | 7.45 | 7.62 | 0.14 | 1.87% | 7.45 | 7.91 | 179505 | 13824.25 | 1.67% |
| 2025-06-13 | 7.56 | 7.48 | -0.11 | -1.45% | 7.45 | 7.59 | 67254 | 5046.41 | 0.63% |
| 2025-06-12 | 7.60 | 7.59 | -0.01 | -0.13% | 7.53 | 7.60 | 50493 | 3816.72 | 0.47% |
| 2025-06-11 | 7.45 | 7.60 | 0.15 | 2.01% | 7.43 | 7.62 | 76664 | 5790.34 | 0.72% |
| 2025-06-10 | 7.51 | 7.45 | -0.05 | -0.67% | 7.38 | 7.54 | 64810 | 4832.92 | 0.60% |
| 2025-06-09 | 7.48 | 7.50 | 0.03 | 0.40% | 7.41 | 7.50 | 45748 | 3414.95 | 0.43% |
| 2025-06-06 | 7.37 | 7.47 | 0.10 | 1.36% | 7.37 | 7.49 | 65434 | 4872.00 | 0.61% |
| 2025-06-05 | 7.38 | 7.37 | -0.02 | -0.27% | 7.34 | 7.41 | 48494 | 3575.67 | 0.45% |
| 2025-06-04 | 7.37 | 7.39 | 0.07 | 0.96% | 7.32 | 7.40 | 49741 | 3665.79 | 0.46% |
| 2025-06-03 | 7.33 | 7.32 | -0.03 | -0.41% | 7.28 | 7.36 | 44285 | 3242.52 | 0.41% |
| 2025-05-30 | 7.36 | 7.35 | -0.04 | -0.54% | 7.31 | 7.42 | 42757 | 3141.60 | 0.40% |
| 2025-05-29 | 7.34 | 7.39 | 0.04 | 0.54% | 7.33 | 7.42 | 53583 | 3953.02 | 0.50% |
| 2025-05-28 | 7.39 | 7.35 | -0.02 | -0.27% | 7.32 | 7.43 | 35674 | 2627.01 | 0.33% |
| 2025-05-27 | 7.36 | 7.37 | -0.01 | -0.14% | 7.31 | 7.40 | 34853 | 2560.87 | 0.33% |
| 2025-05-26 | 7.24 | 7.38 | 0.13 | 1.79% | 7.21 | 7.40 | 58095 | 4264.67 | 0.54% |
| 2025-05-23 | 7.34 | 7.25 | -0.08 | -1.09% | 7.25 | 7.38 | 50968 | 3728.84 | 0.48% |
| 2025-05-22 | 7.40 | 7.33 | -0.08 | -1.08% | 7.32 | 7.47 | 57842 | 4269.13 | 0.54% |
| 2025-05-21 | 7.34 | 7.41 | 0.04 | 0.54% | 7.34 | 7.42 | 48454 | 3575.97 | 0.45% |
| 2025-05-20 | 7.35 | 7.37 | 0.03 | 0.41% | 7.32 | 7.38 | 48818 | 3589.45 | 0.46% |
| 2025-05-19 | 7.26 | 7.34 | 0.08 | 1.10% | 7.24 | 7.35 | 54041 | 3953.10 | 0.50% |
| 2025-05-16 | 7.33 | 7.26 | -0.10 | -1.36% | 7.26 | 7.37 | 46590 | 3398.04 | 0.43% |
| 2025-05-15 | 7.31 | 7.36 | 0.03 | 0.41% | 7.28 | 7.40 | 59775 | 4383.39 | 0.56% |
| 2025-05-14 | 7.23 | 7.33 | 0.10 | 1.38% | 7.19 | 7.33 | 67766 | 4921.76 | 0.63% |
| 2025-05-13 | 7.31 | 7.23 | -0.01 | -0.14% | 7.23 | 7.32 | 53281 | 3871.37 | 0.50% |
| 2025-05-12 | 7.26 | 7.24 | 0.03 | 0.42% | 7.18 | 7.28 | 59705 | 4307.57 | 0.56% |
| 2025-05-09 | 7.30 | 7.21 | -0.06 | -0.83% | 7.19 | 7.31 | 45715 | 3305.66 | 0.43% |
| 2025-05-08 | 7.31 | 7.27 | -0.08 | -1.09% | 7.25 | 7.34 | 56585 | 4124.97 | 0.53% |
| 2025-05-07 | 7.35 | 7.35 | 0.08 | 1.10% | 7.29 | 7.37 | 72284 | 5301.67 | 0.67% |
| 2025-05-06 | 7.21 | 7.27 | 0.10 | 1.39% | 7.19 | 7.28 | 64902 | 4706.11 | 0.61% |
| 2025-04-30 | 7.25 | 7.17 | 0.10 | 1.41% | 7.16 | 7.34 | 100770 | 7310.73 | 0.94% |
| 2025-04-29 | 7.00 | 7.07 | 0.01 | 0.14% | 7.00 | 7.10 | 43023 | 3040.60 | 0.40% |
| 2025-04-28 | 7.01 | 7.06 | 0.00 | 0.00% | 6.93 | 7.19 | 76277 | 5372.00 | 0.71% |
| 2025-04-25 | 7.07 | 7.06 | 0.01 | 0.14% | 7.03 | 7.11 | 50620 | 3582.32 | 0.47% |
| 2025-04-24 | 7.05 | 7.05 | 0.00 | 0.00% | 7.00 | 7.11 | 57516 | 4058.58 | 0.54% |
| 2025-04-23 | 7.10 | 7.05 | -0.04 | -0.56% | 6.99 | 7.14 | 88758 | 6254.13 | 0.83% |
| 2025-04-22 | 6.87 | 7.09 | 0.21 | 3.05% | 6.85 | 7.34 | 172512 | 12194.73 | 1.61% |
| 2025-04-21 | 6.80 | 6.88 | 0.06 | 0.88% | 6.77 | 6.90 | 62561 | 4295.62 | 0.58% |
| 2025-04-18 | 6.85 | 6.82 | -0.03 | -0.44% | 6.74 | 6.85 | 53738 | 3648.86 | 0.50% |
| 2025-04-17 | 6.75 | 6.85 | 0.05 | 0.74% | 6.75 | 6.88 | 52137 | 3569.38 | 0.49% |
| 2025-04-16 | 6.88 | 6.80 | -0.09 | -1.31% | 6.70 | 6.89 | 50009 | 3390.98 | 0.47% |
| 2025-04-15 | 6.88 | 6.89 | 0.01 | 0.15% | 6.79 | 6.90 | 52095 | 3567.33 | 0.49% |
| 2025-04-14 | 6.82 | 6.88 | 0.06 | 0.88% | 6.82 | 6.92 | 72902 | 5013.88 | 0.68% |
| 2025-04-11 | 6.86 | 6.82 | -0.06 | -0.87% | 6.80 | 6.94 | 73146 | 5024.09 | 0.68% |
| 2025-04-10 | 6.85 | 6.88 | 0.16 | 2.38% | 6.80 | 7.03 | 121524 | 8417.99 | 1.13% |
| 2025-04-09 | 6.48 | 6.72 | 0.18 | 2.75% | 6.22 | 6.76 | 137598 | 8966.24 | 1.28% |
| 2025-04-08 | 6.64 | 6.54 | -0.11 | -1.65% | 6.36 | 6.75 | 201119 | 13127.28 | 1.88% |
| 2025-04-07 | 7.14 | 6.65 | -0.74 | -10.01% | 6.65 | 7.14 | 117777 | 8006.85 | 1.10% |
| 2025-04-03 | 7.28 | 7.39 | 0.04 | 0.54% | 7.27 | 7.42 | 47180 | 3473.05 | 0.44% |
| 2025-04-02 | 7.33 | 7.35 | 0.00 | 0.00% | 7.29 | 7.40 | 47568 | 3492.79 | 0.44% |
| 2025-04-01 | 7.27 | 7.35 | 0.13 | 1.80% | 7.17 | 7.45 | 87581 | 6387.64 | 0.82% |
| 2025-03-31 | 7.55 | 7.22 | -0.36 | -4.75% | 7.14 | 7.56 | 130746 | 9531.61 | 1.22% |
| 2025-03-28 | 7.71 | 7.58 | -0.14 | -1.81% | 7.58 | 7.74 | 57885 | 4414.83 | 0.54% |
| 2025-03-27 | 7.77 | 7.72 | -0.08 | -1.03% | 7.68 | 7.80 | 55697 | 4307.52 | 0.52% |
| 2025-03-26 | 7.73 | 7.80 | 0.05 | 0.65% | 7.71 | 7.87 | 67715 | 5288.78 | 0.63% |
| 2025-03-25 | 7.64 | 7.75 | 0.11 | 1.44% | 7.61 | 7.76 | 71389 | 5499.58 | 0.67% |
| 2025-03-24 | 7.68 | 7.64 | -0.03 | -0.39% | 7.53 | 7.69 | 82416 | 6273.24 | 0.77% |
| 2025-03-21 | 7.74 | 7.67 | -0.09 | -1.16% | 7.63 | 7.80 | 92036 | 7095.78 | 0.86% |
| 2025-03-20 | 7.76 | 7.76 | 0.00 | 0.00% | 7.74 | 7.83 | 66151 | 5147.35 | 0.62% |
| 2025-03-19 | 7.82 | 7.76 | -0.02 | -0.26% | 7.73 | 7.82 | 56378 | 4372.40 | 0.53% |
| 2025-03-18 | 7.86 | 7.78 | -0.07 | -0.89% | 7.75 | 7.87 | 66813 | 5202.82 | 0.62% |
| 2025-03-17 | 7.88 | 7.85 | -0.03 | -0.38% | 7.83 | 7.95 | 88845 | 7002.80 | 0.83% |
| 2025-03-14 | 7.88 | 7.88 | 0.06 | 0.77% | 7.73 | 7.90 | 119935 | 9380.01 | 1.12% |
| 2025-03-13 | 7.78 | 7.82 | 0.03 | 0.39% | 7.69 | 7.82 | 85065 | 6584.52 | 0.79% |
| 2025-03-12 | 7.79 | 7.79 | 0.00 | 0.00% | 7.74 | 7.85 | 92022 | 7166.64 | 0.86% |
| 2025-03-11 | 7.60 | 7.79 | 0.12 | 1.56% | 7.57 | 7.79 | 77880 | 5996.84 | 0.73% |
| 2025-03-10 | 7.71 | 7.67 | -0.06 | -0.78% | 7.64 | 7.77 | 79574 | 6116.64 | 0.74% |
| 2025-03-07 | 7.71 | 7.73 | -0.04 | -0.51% | 7.70 | 7.90 | 94318 | 7345.61 | 0.88% |
| 2025-03-06 | 7.85 | 7.77 | 0.00 | 0.00% | 7.74 | 7.85 | 99796 | 7759.51 | 0.93% |
| 2025-03-05 | 7.81 | 7.77 | -0.05 | -0.64% | 7.70 | 7.88 | 82804 | 6427.46 | 0.77% |
| 2025-03-04 | 7.63 | 7.82 | 0.14 | 1.82% | 7.63 | 7.82 | 118949 | 9205.70 | 1.11% |
| 2025-03-03 | 7.75 | 7.68 | -0.09 | -1.16% | 7.64 | 7.92 | 181479 | 14083.67 | 1.69% |
| 2025-02-28 | 7.70 | 7.77 | 0.05 | 0.65% | 7.66 | 8.00 | 239474 | 18762.82 | 2.23% |
| 2025-02-27 | 7.60 | 7.72 | 0.13 | 1.71% | 7.60 | 7.80 | 187227 | 14425.01 | 1.75% |
| 2025-02-26 | 7.46 | 7.59 | 0.09 | 1.20% | 7.46 | 7.73 | 167801 | 12737.48 | 1.57% |
| 2025-02-25 | 7.48 | 7.50 | 0.03 | 0.40% | 7.36 | 7.52 | 167772 | 12514.56 | 1.57% |
| 2025-02-24 | 7.43 | 7.47 | -0.02 | -0.27% | 7.43 | 7.53 | 146123 | 10926.33 | 1.36% |
| 2025-02-21 | 7.53 | 7.49 | -0.05 | -0.66% | 7.36 | 7.57 | 216033 | 16123.47 | 2.02% |
| 2025-02-20 | 7.63 | 7.54 | -0.25 | -3.21% | 7.48 | 7.78 | 307812 | 23357.08 | 2.87% |
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。
