| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 62.00 | 58.95 | -2.52 | -4.10% | 58.40 | 62.52 | 170327 | 102609.80 | 5.17% |
| 2025-10-09 | 59.00 | 61.47 | 3.73 | 6.46% | 58.01 | 61.47 | 248429 | 149856.84 | 7.54% |
| 2025-09-30 | 57.15 | 57.74 | 1.16 | 2.05% | 56.58 | 58.49 | 130745 | 75604.02 | 3.97% |
| 2025-09-29 | 55.79 | 56.58 | 0.79 | 1.42% | 55.50 | 57.27 | 102894 | 57998.39 | 3.12% |
| 2025-09-26 | 55.90 | 55.79 | 0.20 | 0.36% | 55.59 | 56.72 | 118675 | 66450.11 | 3.60% |
| 2025-09-25 | 54.60 | 55.59 | 0.77 | 1.40% | 54.60 | 55.84 | 119548 | 66295.77 | 3.63% |
| 2025-09-24 | 53.00 | 54.82 | 1.43 | 2.68% | 52.99 | 54.84 | 122360 | 66256.91 | 3.71% |
| 2025-09-23 | 55.44 | 53.39 | -2.46 | -4.40% | 52.59 | 56.14 | 152642 | 82227.04 | 4.63% |
| 2025-09-22 | 55.76 | 55.85 | -0.31 | -0.55% | 55.16 | 56.66 | 86809 | 48420.73 | 2.63% |
| 2025-09-19 | 56.40 | 56.16 | -0.21 | -0.37% | 56.01 | 57.26 | 93491 | 52990.77 | 2.84% |
| 2025-09-18 | 58.84 | 56.37 | -2.85 | -4.81% | 55.76 | 58.84 | 181514 | 103847.24 | 5.51% |
| 2025-09-17 | 58.50 | 59.22 | 0.19 | 0.32% | 57.61 | 59.25 | 112740 | 66026.86 | 3.42% |
| 2025-09-16 | 61.70 | 59.03 | -2.90 | -4.68% | 57.85 | 61.83 | 208084 | 123101.79 | 6.32% |
| 2025-09-15 | 63.54 | 61.93 | -1.07 | -1.70% | 61.70 | 63.55 | 118225 | 73664.70 | 3.59% |
| 2025-09-12 | 62.49 | 63.00 | 0.40 | 0.64% | 61.38 | 63.52 | 189824 | 118654.73 | 5.76% |
| 2025-09-11 | 60.58 | 62.60 | 1.82 | 2.99% | 60.00 | 62.98 | 148008 | 91744.22 | 4.49% |
| 2025-09-10 | 61.00 | 60.78 | -0.92 | -1.49% | 59.81 | 62.51 | 118013 | 72056.16 | 3.58% |
| 2025-09-09 | 62.50 | 61.70 | -1.10 | -1.75% | 60.75 | 62.95 | 120033 | 74256.69 | 3.64% |
| 2025-09-08 | 63.90 | 62.80 | -0.43 | -0.68% | 61.63 | 63.90 | 117652 | 73577.30 | 3.57% |
| 2025-09-05 | 61.45 | 63.23 | 1.72 | 2.80% | 61.20 | 63.48 | 125168 | 78264.76 | 3.80% |
| 2025-09-04 | 64.66 | 61.51 | -3.65 | -5.60% | 60.20 | 65.47 | 213045 | 133976.55 | 6.47% |
| 2025-09-03 | 69.86 | 65.16 | -4.54 | -6.51% | 64.51 | 70.15 | 267529 | 178055.97 | 8.12% |
| 2025-09-02 | 70.81 | 69.70 | 0.00 | 0.00% | 66.44 | 72.87 | 363031 | 252233.45 | 11.02% |
| 2025-09-01 | 75.00 | 69.70 | -2.81 | -3.88% | 69.36 | 75.26 | 392729 | 280608.59 | 11.92% |
| 2025-08-29 | 67.41 | 72.51 | 6.59 | 10.00% | 67.00 | 72.51 | 278468 | 196279.39 | 8.28% |
| 2025-08-28 | 62.21 | 65.92 | 3.14 | 5.00% | 62.05 | 67.50 | 259304 | 170087.47 | 7.71% |
| 2025-08-27 | 62.49 | 62.78 | 0.54 | 0.87% | 61.93 | 64.99 | 231510 | 147153.45 | 6.88% |
| 2025-08-26 | 65.52 | 62.24 | -4.08 | -6.15% | 61.49 | 65.67 | 247610 | 155594.88 | 7.36% |
| 2025-08-25 | 64.90 | 66.32 | 2.30 | 3.59% | 64.58 | 68.00 | 263827 | 175555.16 | 7.84% |
| 2025-08-22 | 62.99 | 64.02 | 0.80 | 1.27% | 62.99 | 65.50 | 204120 | 131492.08 | 6.07% |
| 2025-08-21 | 62.88 | 63.22 | -0.30 | -0.47% | 62.86 | 65.84 | 187832 | 120188.79 | 5.58% |
广晟有色(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。
