| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-18 | 9.40 | 9.13 | -0.31 | -3.28% | 9.06 | 9.44 | 190671 | 17658.59 | 1.78% |
| 2025-09-17 | 9.40 | 9.44 | -0.01 | -0.11% | 9.30 | 9.49 | 131895 | 12374.99 | 1.23% |
| 2025-09-16 | 9.63 | 9.45 | -0.18 | -1.87% | 9.35 | 9.78 | 178935 | 16935.61 | 1.67% |
| 2025-09-15 | 9.77 | 9.63 | -0.10 | -1.03% | 9.58 | 9.97 | 180042 | 17469.39 | 1.68% |
| 2025-09-12 | 9.60 | 9.73 | 0.14 | 1.46% | 9.48 | 10.05 | 318976 | 31282.51 | 2.98% |
| 2025-09-11 | 9.47 | 9.59 | 0.06 | 0.63% | 9.23 | 9.59 | 207390 | 19547.56 | 1.93% |
| 2025-09-10 | 9.59 | 9.53 | 0.04 | 0.42% | 9.47 | 9.72 | 164223 | 15712.27 | 1.53% |
| 2025-09-09 | 9.45 | 9.49 | 0.04 | 0.42% | 9.35 | 9.64 | 196547 | 18661.39 | 1.83% |
| 2025-09-08 | 9.48 | 9.45 | -0.03 | -0.32% | 9.41 | 9.63 | 179703 | 17108.98 | 1.68% |
| 2025-09-05 | 9.44 | 9.48 | 0.05 | 0.53% | 9.34 | 9.52 | 185004 | 17480.96 | 1.73% |
| 2025-09-04 | 9.49 | 9.43 | 0.03 | 0.32% | 9.24 | 9.60 | 197394 | 18606.56 | 1.84% |
| 2025-09-03 | 9.80 | 9.40 | -0.59 | -5.91% | 9.36 | 9.84 | 310605 | 29705.12 | 2.90% |
| 2025-09-02 | 9.88 | 9.99 | 0.04 | 0.40% | 9.61 | 10.16 | 404941 | 39951.41 | 3.78% |
| 2025-09-01 | 10.09 | 9.95 | -0.14 | -1.39% | 9.81 | 10.24 | 360454 | 36075.27 | 3.36% |
| 2025-08-29 | 10.40 | 10.09 | -0.56 | -5.26% | 10.05 | 10.44 | 543562 | 55418.50 | 5.07% |
| 2025-08-28 | 9.57 | 10.65 | 0.86 | 8.78% | 9.57 | 10.77 | 841709 | 87353.32 | 7.85% |
| 2025-08-27 | 9.41 | 9.79 | 0.30 | 3.16% | 9.27 | 10.38 | 711566 | 70261.60 | 6.64% |
| 2025-08-26 | 9.36 | 9.49 | -0.31 | -3.16% | 9.34 | 9.60 | 641805 | 60486.44 | 5.99% |
| 2025-08-25 | 9.50 | 9.80 | 0.58 | 6.29% | 9.44 | 10.14 | 964576 | 95424.66 | 9.00% |
| 2025-08-22 | 8.47 | 9.22 | 0.84 | 10.02% | 8.45 | 9.22 | 266596 | 23889.01 | 2.49% |
| 2025-08-21 | 8.45 | 8.38 | -0.02 | -0.24% | 8.36 | 8.49 | 79698 | 6693.70 | 0.74% |
| 2025-08-20 | 8.29 | 8.40 | 0.12 | 1.45% | 8.25 | 8.44 | 106854 | 8949.89 | 1.00% |
| 2025-08-19 | 8.26 | 8.28 | 0.06 | 0.73% | 8.21 | 8.37 | 93554 | 7745.64 | 0.87% |
| 2025-08-18 | 8.24 | 8.22 | -0.02 | -0.24% | 8.19 | 8.29 | 101460 | 8354.62 | 0.95% |
| 2025-08-15 | 8.10 | 8.24 | 0.14 | 1.73% | 8.10 | 8.24 | 72193 | 5902.75 | 0.67% |
| 2025-08-14 | 8.30 | 8.10 | -0.18 | -2.17% | 8.10 | 8.31 | 79369 | 6504.19 | 0.74% |
| 2025-08-13 | 8.28 | 8.28 | 0.02 | 0.24% | 8.24 | 8.30 | 72002 | 5956.01 | 0.67% |
| 2025-08-12 | 8.25 | 8.26 | 0.01 | 0.12% | 8.20 | 8.28 | 66323 | 5460.07 | 0.62% |
| 2025-08-11 | 8.17 | 8.25 | 0.10 | 1.23% | 8.09 | 8.30 | 87145 | 7166.52 | 0.81% |
| 2025-08-08 | 8.01 | 8.15 | 0.14 | 1.75% | 7.97 | 8.16 | 87257 | 7053.03 | 0.81% |
| 2025-08-07 | 8.05 | 8.01 | -0.03 | -0.37% | 7.93 | 8.05 | 68793 | 5501.12 | 0.64% |
| 2025-08-06 | 8.02 | 8.04 | 0.04 | 0.50% | 7.94 | 8.04 | 70039 | 5602.67 | 0.65% |
| 2025-08-05 | 8.02 | 8.00 | 0.05 | 0.63% | 7.96 | 8.03 | 68968 | 5513.54 | 0.64% |
| 2025-08-04 | 7.93 | 7.95 | -0.01 | -0.13% | 7.89 | 7.95 | 62726 | 4970.01 | 0.59% |
| 2025-08-01 | 8.00 | 7.96 | -0.02 | -0.25% | 7.95 | 8.03 | 56181 | 4481.28 | 0.52% |
| 2025-07-31 | 8.23 | 7.98 | -0.25 | -3.04% | 7.94 | 8.23 | 124141 | 9962.38 | 1.16% |
| 2025-07-30 | 8.29 | 8.23 | -0.09 | -1.08% | 8.18 | 8.35 | 73894 | 6103.24 | 0.69% |
| 2025-07-29 | 8.32 | 8.32 | -0.02 | -0.24% | 8.18 | 8.36 | 85854 | 7102.47 | 0.80% |
| 2025-07-28 | 8.36 | 8.34 | -0.05 | -0.60% | 8.25 | 8.38 | 97810 | 8138.00 | 0.91% |
| 2025-07-25 | 8.52 | 8.39 | -0.13 | -1.53% | 8.38 | 8.52 | 103195 | 8698.76 | 0.96% |
| 2025-07-24 | 8.35 | 8.52 | 0.15 | 1.79% | 8.31 | 8.54 | 155439 | 13141.98 | 1.45% |
| 2025-07-23 | 8.45 | 8.37 | -0.09 | -1.06% | 8.30 | 8.46 | 139023 | 11668.57 | 1.30% |
| 2025-07-22 | 8.32 | 8.46 | 0.09 | 1.08% | 8.31 | 8.47 | 182357 | 15303.52 | 1.70% |
| 2025-07-21 | 8.20 | 8.37 | 0.21 | 2.57% | 8.18 | 8.41 | 180992 | 15067.35 | 1.69% |
| 2025-07-18 | 8.00 | 8.16 | 0.16 | 2.00% | 7.99 | 8.30 | 184076 | 14978.74 | 1.72% |
| 2025-07-17 | 7.99 | 8.00 | 0.01 | 0.13% | 7.96 | 8.08 | 122238 | 9784.04 | 1.14% |
| 2025-07-16 | 7.99 | 7.99 | 0.00 | 0.00% | 7.91 | 8.05 | 108469 | 8665.40 | 1.01% |
| 2025-07-15 | 8.12 | 7.99 | -0.13 | -1.60% | 7.97 | 8.18 | 157734 | 12695.95 | 1.47% |
| 2025-07-14 | 8.26 | 8.12 | -0.15 | -1.81% | 8.08 | 8.35 | 276103 | 22647.72 | 2.58% |
| 2025-07-11 | 7.93 | 8.27 | 0.35 | 4.42% | 7.89 | 8.62 | 378688 | 31267.79 | 3.53% |
| 2025-07-10 | 7.79 | 7.92 | 0.12 | 1.54% | 7.77 | 7.92 | 83233 | 6559.66 | 0.78% |
| 2025-07-09 | 7.80 | 7.80 | -0.01 | -0.13% | 7.76 | 7.86 | 56706 | 4430.46 | 0.53% |
| 2025-07-08 | 7.74 | 7.81 | 0.07 | 0.90% | 7.71 | 7.81 | 49499 | 3847.70 | 0.46% |
| 2025-07-07 | 7.71 | 7.74 | -0.01 | -0.13% | 7.70 | 7.78 | 39237 | 3037.40 | 0.37% |
| 2025-07-04 | 7.80 | 7.75 | -0.05 | -0.64% | 7.72 | 7.83 | 49117 | 3818.03 | 0.46% |
| 2025-07-03 | 7.75 | 7.80 | -0.05 | -0.64% | 7.75 | 7.85 | 80542 | 6279.23 | 0.75% |
| 2025-07-02 | 7.70 | 7.85 | 0.14 | 1.82% | 7.68 | 7.96 | 126469 | 9880.25 | 1.18% |
| 2025-07-01 | 7.75 | 7.71 | -0.02 | -0.26% | 7.66 | 7.76 | 49241 | 3789.67 | 0.46% |
| 2025-06-30 | 7.74 | 7.73 | -0.03 | -0.39% | 7.67 | 7.78 | 62418 | 4817.17 | 0.58% |
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。
