| 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 | 79.70 | 83.39 | 6.69 | 8.72% | 77.83 | 83.90 | 169263 | 137697.78 | 5.14% |
| 2026-02-02 | 75.00 | 76.70 | -2.79 | -3.51% | 75.00 | 80.08 | 152098 | 119080.04 | 4.62% |
| 2026-01-30 | 79.88 | 79.49 | -5.03 | -5.95% | 76.07 | 81.46 | 191705 | 150718.31 | 5.82% |
| 2026-01-29 | 81.50 | 84.52 | 2.07 | 2.51% | 79.67 | 90.02 | 235655 | 198731.05 | 7.15% |
| 2026-01-28 | 80.00 | 82.45 | 2.20 | 2.74% | 77.28 | 83.20 | 175080 | 140962.23 | 5.31% |
| 2026-01-27 | 82.00 | 80.25 | -4.31 | -5.10% | 78.37 | 83.40 | 195607 | 157864.20 | 5.94% |
| 2026-01-26 | 78.84 | 84.56 | 5.80 | 7.36% | 78.40 | 86.64 | 245838 | 206369.48 | 7.46% |
| 2026-01-23 | 80.10 | 78.76 | -1.04 | -1.30% | 76.76 | 80.56 | 139194 | 108890.69 | 4.22% |
| 2026-01-22 | 77.77 | 79.80 | 2.00 | 2.57% | 76.59 | 82.35 | 151951 | 121528.38 | 4.61% |
| 2026-01-21 | 74.20 | 77.80 | 3.22 | 4.32% | 73.80 | 79.15 | 148786 | 114941.85 | 4.52% |
| 2026-01-20 | 74.43 | 74.58 | -0.90 | -1.19% | 71.40 | 76.43 | 161856 | 118951.48 | 4.91% |
| 2026-01-19 | 76.30 | 75.48 | -0.82 | -1.07% | 74.20 | 77.70 | 140207 | 106741.47 | 4.26% |
| 2026-01-16 | 74.57 | 76.30 | 1.60 | 2.14% | 73.30 | 79.88 | 169616 | 130954.83 | 5.15% |
| 2026-01-15 | 72.06 | 74.70 | 2.90 | 4.04% | 72.06 | 77.18 | 179234 | 134567.91 | 5.44% |
| 2026-01-14 | 72.00 | 71.80 | -0.10 | -0.14% | 69.85 | 74.66 | 215257 | 154981.56 | 6.53% |
| 2026-01-13 | 72.00 | 71.90 | 1.26 | 1.78% | 70.15 | 74.98 | 304258 | 221420.80 | 9.23% |
| 2026-01-12 | 66.60 | 70.64 | 6.42 | 10.00% | 65.68 | 70.64 | 314846 | 216812.62 | 9.56% |
| 2026-01-09 | 60.00 | 64.22 | 3.87 | 6.41% | 59.95 | 64.97 | 255479 | 162818.09 | 7.75% |
| 2026-01-08 | 61.99 | 60.35 | -1.98 | -3.18% | 59.85 | 62.85 | 220419 | 134602.58 | 6.69% |
| 2026-01-07 | 59.40 | 62.33 | 4.12 | 7.08% | 58.80 | 64.03 | 370955 | 230893.64 | 11.26% |
| 2026-01-06 | 57.60 | 58.21 | 1.17 | 2.05% | 57.04 | 59.00 | 138594 | 80605.99 | 4.21% |
| 2026-01-05 | 56.26 | 57.04 | 0.78 | 1.39% | 55.98 | 58.20 | 112123 | 64034.30 | 3.40% |
| 2025-12-31 | 56.40 | 56.26 | -0.04 | -0.07% | 55.91 | 57.43 | 93566 | 52872.68 | 2.84% |
| 2025-12-30 | 56.00 | 56.30 | -0.67 | -1.18% | 55.56 | 56.98 | 101218 | 57038.41 | 3.07% |
| 2025-12-29 | 55.35 | 56.97 | 2.07 | 3.77% | 55.35 | 59.56 | 244312 | 142087.30 | 7.41% |
| 2025-12-26 | 53.64 | 54.90 | 1.16 | 2.16% | 53.50 | 55.59 | 152228 | 83612.16 | 4.62% |
| 2025-12-25 | 53.20 | 53.74 | 0.49 | 0.92% | 52.41 | 53.96 | 94694 | 50461.64 | 2.87% |
| 2025-12-24 | 54.00 | 53.25 | -0.69 | -1.28% | 52.81 | 54.40 | 104057 | 55430.35 | 3.16% |
| 2025-12-23 | 55.92 | 53.94 | -2.03 | -3.63% | 53.78 | 55.92 | 168268 | 91739.40 | 5.11% |
| 2025-12-22 | 52.87 | 55.97 | 3.07 | 5.80% | 52.52 | 56.78 | 267721 | 148033.66 | 8.13% |
| 2025-12-19 | 50.09 | 52.90 | 3.05 | 6.12% | 49.90 | 54.20 | 164755 | 85688.24 | 5.00% |
| 2025-12-18 | 49.60 | 49.85 | -0.17 | -0.34% | 49.45 | 51.51 | 76079 | 38496.54 | 2.31% |
| 2025-12-17 | 49.10 | 50.02 | 0.93 | 1.89% | 48.90 | 50.29 | 80045 | 39605.89 | 2.43% |
| 2025-12-16 | 51.51 | 49.09 | -2.52 | -4.88% | 48.80 | 51.51 | 104107 | 51749.51 | 3.16% |
| 2025-12-15 | 52.02 | 51.61 | -1.05 | -1.99% | 51.55 | 52.48 | 54615 | 28349.90 | 1.66% |
| 2025-12-12 | 51.90 | 52.66 | 0.86 | 1.66% | 50.77 | 53.10 | 126036 | 65741.09 | 3.83% |
| 2025-12-11 | 53.38 | 51.80 | -1.83 | -3.41% | 51.58 | 53.63 | 119113 | 62107.05 | 3.62% |
| 2025-12-10 | 52.85 | 53.63 | 0.94 | 1.78% | 51.95 | 53.72 | 112287 | 59490.21 | 3.41% |
| 2025-12-09 | 53.00 | 52.69 | -0.61 | -1.14% | 52.34 | 53.60 | 68731 | 36230.23 | 2.09% |
| 2025-12-08 | 52.62 | 53.30 | 0.29 | 0.55% | 52.55 | 53.66 | 78153 | 41562.99 | 2.37% |
| 2025-12-05 | 52.24 | 53.01 | 1.02 | 1.96% | 51.40 | 53.93 | 98359 | 51606.79 | 2.99% |
| 2025-12-04 | 53.88 | 51.99 | -1.74 | -3.24% | 51.79 | 54.04 | 107773 | 56786.61 | 3.27% |
| 2025-12-03 | 53.25 | 53.73 | 0.73 | 1.38% | 53.25 | 54.79 | 108993 | 58891.81 | 3.31% |
| 2025-12-02 | 54.34 | 53.00 | -1.52 | -2.79% | 52.80 | 54.34 | 70766 | 37706.32 | 2.15% |
| 2025-12-01 | 53.60 | 54.52 | 1.94 | 3.69% | 53.20 | 54.85 | 139546 | 75690.25 | 4.24% |
| 2025-11-28 | 52.00 | 52.58 | 0.59 | 1.13% | 51.30 | 52.89 | 72268 | 37634.20 | 2.19% |
| 2025-11-27 | 52.49 | 51.99 | -0.55 | -1.05% | 51.85 | 53.50 | 86686 | 45457.79 | 2.63% |
| 2025-11-26 | 53.71 | 52.54 | -2.23 | -4.07% | 52.41 | 54.00 | 121837 | 64458.65 | 3.70% |
| 2025-11-25 | 56.58 | 54.77 | -1.21 | -2.16% | 54.35 | 56.58 | 144444 | 79628.13 | 4.38% |
| 2025-11-24 | 54.30 | 55.98 | 1.68 | 3.09% | 52.37 | 56.50 | 162797 | 88845.31 | 4.94% |
| 2025-11-21 | 54.60 | 54.30 | -2.60 | -4.57% | 54.30 | 55.94 | 152120 | 83685.36 | 4.62% |
| 2025-11-20 | 53.50 | 56.90 | 3.45 | 6.45% | 53.31 | 57.99 | 302048 | 171084.02 | 9.17% |
| 2025-11-19 | 51.80 | 53.45 | 1.75 | 3.38% | 50.90 | 53.80 | 92115 | 48133.04 | 2.80% |
| 2025-11-18 | 52.57 | 51.70 | -1.03 | -1.95% | 51.10 | 52.82 | 53508 | 27665.69 | 1.62% |
| 2025-11-17 | 52.50 | 52.73 | 0.59 | 1.13% | 52.30 | 53.20 | 50661 | 26705.53 | 1.54% |
| 2025-11-14 | 52.10 | 52.14 | -0.61 | -1.16% | 51.50 | 52.98 | 52068 | 27195.09 | 1.58% |
| 2025-11-13 | 50.73 | 52.75 | 1.84 | 3.61% | 50.60 | 53.18 | 93522 | 48862.97 | 2.84% |
| 2025-11-12 | 51.81 | 50.91 | -1.09 | -2.10% | 50.48 | 52.24 | 66191 | 33801.18 | 2.01% |
| 2025-11-11 | 53.58 | 52.00 | -1.19 | -2.24% | 52.00 | 53.64 | 58443 | 30729.96 | 1.77% |
| 2025-11-10 | 55.97 | 53.19 | -0.15 | -0.28% | 52.71 | 56.00 | 72063 | 38758.20 | 2.19% |
| 2025-11-07 | 52.75 | 53.34 | 0.98 | 1.87% | 51.86 | 53.96 | 90953 | 48381.59 | 2.76% |
| 2025-11-06 | 51.72 | 52.36 | 0.62 | 1.20% | 51.58 | 52.56 | 60153 | 31431.35 | 1.83% |
| 2025-11-05 | 51.40 | 51.74 | -0.33 | -0.63% | 50.80 | 52.26 | 67056 | 34537.13 | 2.04% |
| 2025-11-04 | 52.20 | 52.07 | -0.16 | -0.31% | 51.61 | 52.66 | 59073 | 30755.14 | 1.79% |
| 2025-11-03 | 54.95 | 52.23 | -2.70 | -4.92% | 51.11 | 54.95 | 136719 | 71230.52 | 4.15% |
| 2025-10-31 | 57.69 | 54.93 | -2.76 | -4.78% | 54.77 | 57.70 | 127481 | 70447.88 | 3.87% |
| 2025-10-30 | 56.70 | 57.69 | 0.55 | 0.96% | 56.25 | 59.35 | 177757 | 102825.55 | 5.39% |
| 2025-10-29 | 55.47 | 57.14 | 1.67 | 3.01% | 55.01 | 57.27 | 100646 | 56497.79 | 3.05% |
| 2025-10-28 | 56.95 | 55.47 | -1.43 | -2.51% | 55.10 | 57.36 | 90590 | 50802.81 | 2.75% |
| 2025-10-27 | 55.51 | 56.90 | 0.92 | 1.64% | 55.51 | 58.06 | 118791 | 67854.27 | 3.61% |
| 2025-10-24 | 55.00 | 55.98 | 0.81 | 1.47% | 55.00 | 56.28 | 89336 | 49892.54 | 2.71% |
| 2025-10-23 | 55.92 | 55.17 | -0.84 | -1.50% | 54.10 | 56.28 | 68922 | 37774.38 | 2.09% |
| 2025-10-22 | 56.33 | 56.01 | -1.29 | -2.25% | 54.89 | 56.82 | 91777 | 51342.99 | 2.79% |
| 2025-10-21 | 56.79 | 57.30 | 0.68 | 1.20% | 56.30 | 57.58 | 86949 | 49672.89 | 2.64% |
| 2025-10-20 | 57.50 | 56.62 | -2.18 | -3.71% | 56.06 | 58.22 | 150124 | 85618.52 | 4.56% |
| 2025-10-17 | 58.25 | 58.80 | 0.60 | 1.03% | 58.23 | 62.40 | 184835 | 111207.04 | 5.61% |
| 2025-10-16 | 60.00 | 58.20 | -2.71 | -4.45% | 58.02 | 60.73 | 151486 | 89565.91 | 4.60% |
| 2025-10-15 | 61.88 | 60.91 | -0.89 | -1.44% | 59.41 | 64.48 | 211593 | 130616.22 | 6.42% |
| 2025-10-14 | 64.88 | 61.80 | -3.05 | -4.70% | 61.68 | 67.98 | 336691 | 218264.11 | 10.22% |
| 2025-10-13 | 60.80 | 64.85 | 5.90 | 10.01% | 60.15 | 64.85 | 349749 | 220033.08 | 10.61% |
中稀有色(600259)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。
