| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 7.48 | 7.79 | 0.10 | 1.30% | 7.41 | 8.12 | 512293 | 39962.74 | 4.78% |
| 2025-02-18 | 7.00 | 7.69 | 0.70 | 10.01% | 6.92 | 7.69 | 242283 | 17948.13 | 2.26% |
| 2025-02-17 | 7.04 | 6.99 | -0.03 | -0.43% | 6.93 | 7.04 | 63310 | 4425.22 | 0.59% |
| 2025-02-14 | 7.02 | 7.02 | -0.01 | -0.14% | 6.99 | 7.07 | 41076 | 2886.72 | 0.38% |
| 2025-02-13 | 7.07 | 7.03 | -0.04 | -0.57% | 7.02 | 7.12 | 61673 | 4357.46 | 0.58% |
| 2025-02-12 | 7.03 | 7.07 | 0.04 | 0.57% | 6.98 | 7.07 | 61310 | 4315.01 | 0.57% |
| 2025-02-11 | 7.11 | 7.03 | -0.08 | -1.13% | 7.00 | 7.15 | 69925 | 4923.99 | 0.65% |
| 2025-02-10 | 7.10 | 7.11 | 0.01 | 0.14% | 7.08 | 7.17 | 69364 | 4936.64 | 0.65% |
| 2025-02-07 | 7.00 | 7.10 | 0.09 | 1.28% | 6.97 | 7.13 | 64077 | 4524.90 | 0.60% |
| 2025-02-06 | 6.91 | 7.01 | 0.10 | 1.45% | 6.84 | 7.01 | 51353 | 3566.77 | 0.48% |
| 2025-02-05 | 6.97 | 6.91 | 0.01 | 0.14% | 6.87 | 6.97 | 50732 | 3512.68 | 0.47% |
| 2025-01-27 | 6.92 | 6.90 | -0.02 | -0.29% | 6.89 | 7.07 | 60532 | 4225.16 | 0.56% |
| 2025-01-24 | 6.82 | 6.92 | 0.07 | 1.02% | 6.81 | 6.97 | 53839 | 3705.91 | 0.50% |
| 2025-01-23 | 6.82 | 6.85 | 0.06 | 0.88% | 6.82 | 6.96 | 49119 | 3393.70 | 0.46% |
| 2025-01-22 | 6.92 | 6.79 | -0.15 | -2.16% | 6.77 | 6.96 | 57336 | 3918.11 | 0.53% |
| 2025-01-21 | 7.06 | 6.94 | -0.11 | -1.56% | 6.93 | 7.07 | 39226 | 2731.55 | 0.37% |
| 2025-01-20 | 6.98 | 7.05 | 0.09 | 1.29% | 6.87 | 7.09 | 58569 | 4108.02 | 0.55% |
| 2025-01-17 | 6.97 | 6.96 | -0.02 | -0.29% | 6.89 | 6.99 | 39929 | 2773.14 | 0.37% |
| 2025-01-16 | 6.92 | 6.98 | 0.08 | 1.16% | 6.92 | 7.08 | 68534 | 4801.18 | 0.64% |
| 2025-01-15 | 6.95 | 6.90 | -0.06 | -0.86% | 6.86 | 6.96 | 48307 | 3329.14 | 0.45% |
| 2025-01-14 | 6.87 | 6.96 | 0.12 | 1.75% | 6.84 | 6.98 | 69368 | 4800.20 | 0.65% |
| 2025-01-13 | 6.68 | 6.84 | 0.14 | 2.09% | 6.63 | 6.85 | 52767 | 3575.33 | 0.49% |
| 2025-01-10 | 6.81 | 6.70 | -0.11 | -1.62% | 6.70 | 6.85 | 42459 | 2878.33 | 0.40% |
| 2025-01-09 | 6.85 | 6.81 | -0.06 | -0.87% | 6.78 | 6.88 | 41473 | 2831.70 | 0.39% |
| 2025-01-08 | 6.96 | 6.87 | -0.10 | -1.43% | 6.73 | 6.98 | 60189 | 4120.55 | 0.56% |
| 2025-01-07 | 6.95 | 6.97 | 0.02 | 0.29% | 6.87 | 6.99 | 44615 | 3097.17 | 0.42% |
| 2025-01-06 | 6.86 | 6.95 | 0.08 | 1.16% | 6.78 | 7.00 | 61374 | 4241.41 | 0.57% |
| 2025-01-03 | 6.96 | 6.87 | -0.08 | -1.15% | 6.83 | 7.08 | 71884 | 4995.40 | 0.67% |
| 2025-01-02 | 7.10 | 6.95 | -0.17 | -2.39% | 6.89 | 7.16 | 80642 | 5683.34 | 0.75% |
| 2024-12-31 | 7.30 | 7.12 | -0.21 | -2.86% | 7.12 | 7.35 | 60396 | 4359.42 | 0.56% |
| 2024-12-30 | 7.38 | 7.33 | -0.11 | -1.48% | 7.25 | 7.44 | 59458 | 4348.80 | 0.55% |
| 2024-12-27 | 7.35 | 7.44 | 0.11 | 1.50% | 7.28 | 7.48 | 46107 | 3421.02 | 0.43% |
| 2024-12-26 | 7.33 | 7.33 | 0.07 | 0.96% | 7.27 | 7.39 | 48508 | 3560.48 | 0.45% |
| 2024-12-25 | 7.35 | 7.26 | -0.07 | -0.95% | 7.16 | 7.35 | 52737 | 3813.52 | 0.49% |
| 2024-12-24 | 7.28 | 7.33 | 0.05 | 0.69% | 7.27 | 7.38 | 42521 | 3113.72 | 0.40% |
| 2024-12-23 | 7.53 | 7.28 | -0.24 | -3.19% | 7.25 | 7.53 | 80875 | 5950.69 | 0.75% |
| 2024-12-20 | 7.56 | 7.52 | -0.05 | -0.66% | 7.50 | 7.62 | 54017 | 4074.83 | 0.50% |
| 2024-12-19 | 7.54 | 7.57 | -0.06 | -0.79% | 7.42 | 7.59 | 61473 | 4616.21 | 0.57% |
| 2024-12-18 | 7.68 | 7.63 | -0.04 | -0.52% | 7.62 | 7.78 | 61611 | 4747.70 | 0.57% |
| 2024-12-17 | 7.84 | 7.67 | -0.14 | -1.79% | 7.64 | 7.84 | 82017 | 6330.59 | 0.77% |
| 2024-12-16 | 7.76 | 7.81 | 0.04 | 0.51% | 7.76 | 7.90 | 86644 | 6784.87 | 0.81% |
| 2024-12-13 | 7.98 | 7.77 | -0.22 | -2.75% | 7.75 | 7.99 | 109436 | 8568.73 | 1.02% |
| 2024-12-12 | 7.96 | 7.99 | 0.03 | 0.38% | 7.88 | 7.99 | 73309 | 5829.35 | 0.68% |
| 2024-12-11 | 7.82 | 7.96 | 0.13 | 1.66% | 7.82 | 8.00 | 91310 | 7258.14 | 0.85% |
| 2024-12-10 | 8.04 | 7.83 | -0.01 | -0.13% | 7.82 | 8.11 | 117692 | 9342.79 | 1.10% |
| 2024-12-09 | 7.91 | 7.84 | -0.04 | -0.51% | 7.78 | 7.99 | 73301 | 5774.78 | 0.68% |
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。
