| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 59.43 | 57.34 | -4.04 | -6.58% | 56.78 | 61.36 | 410173 | 241617.09 | 12.19% |
| 2025-06-16 | 55.00 | 61.38 | 5.58 | 10.00% | 55.00 | 61.38 | 496073 | 297631.28 | 14.74% |
| 2025-06-13 | 53.66 | 55.80 | 3.16 | 6.00% | 52.00 | 56.78 | 339466 | 183289.66 | 10.09% |
| 2025-06-12 | 54.41 | 52.64 | -1.77 | -3.25% | 51.98 | 54.85 | 289744 | 153720.25 | 8.61% |
| 2025-06-11 | 51.53 | 54.41 | 2.41 | 4.63% | 51.20 | 57.20 | 459447 | 249967.19 | 13.66% |
| 2025-06-10 | 52.80 | 52.00 | -0.20 | -0.38% | 50.80 | 55.33 | 382251 | 200603.08 | 11.36% |
| 2025-06-09 | 54.09 | 52.20 | -0.81 | -1.53% | 51.60 | 54.80 | 386244 | 203658.47 | 11.48% |
| 2025-06-06 | 55.80 | 53.01 | -1.78 | -3.25% | 52.72 | 55.80 | 240896 | 129108.75 | 7.16% |
| 2025-06-05 | 54.10 | 54.79 | 2.76 | 5.30% | 53.68 | 57.00 | 452512 | 248652.27 | 13.45% |
| 2025-06-04 | 47.30 | 52.03 | 4.73 | 10.00% | 47.20 | 52.03 | 245264 | 123086.18 | 7.29% |
| 2025-06-03 | 43.80 | 47.30 | 4.30 | 10.00% | 43.46 | 47.30 | 287637 | 132981.53 | 8.55% |
| 2025-05-30 | 43.64 | 43.00 | -1.07 | -2.43% | 42.67 | 43.99 | 90727 | 39149.15 | 2.70% |
| 2025-05-29 | 44.35 | 44.07 | -0.55 | -1.23% | 43.91 | 44.69 | 102578 | 45360.23 | 3.05% |
| 2025-05-28 | 42.60 | 44.62 | 1.85 | 4.33% | 42.60 | 44.98 | 155776 | 68460.66 | 4.63% |
| 2025-05-27 | 43.51 | 42.77 | -1.13 | -2.57% | 41.69 | 43.78 | 152415 | 64888.98 | 4.53% |
| 2025-05-26 | 44.00 | 43.90 | -0.49 | -1.10% | 43.16 | 44.79 | 124386 | 54536.42 | 3.70% |
| 2025-05-23 | 43.99 | 44.39 | 0.14 | 0.32% | 43.97 | 45.67 | 153378 | 68717.09 | 4.56% |
| 2025-05-22 | 44.59 | 44.25 | -0.32 | -0.72% | 43.58 | 45.28 | 152996 | 67881.34 | 4.55% |
| 2025-05-21 | 45.71 | 44.57 | -2.07 | -4.44% | 44.18 | 46.09 | 239393 | 107805.84 | 7.12% |
| 2025-05-20 | 42.12 | 46.64 | 4.24 | 10.00% | 42.05 | 46.64 | 379396 | 170518.25 | 11.28% |
| 2025-05-19 | 42.00 | 42.40 | 0.88 | 2.12% | 40.66 | 43.35 | 207665 | 87308.96 | 6.17% |
| 2025-05-16 | 41.42 | 41.52 | -0.94 | -2.21% | 41.20 | 43.50 | 216778 | 91133.36 | 6.44% |
| 2025-05-15 | 41.75 | 42.46 | 0.70 | 1.68% | 41.47 | 44.44 | 330841 | 141505.89 | 9.83% |
| 2025-05-14 | 38.63 | 41.76 | 3.14 | 8.13% | 38.62 | 42.48 | 317321 | 132114.58 | 9.43% |
| 2025-05-13 | 39.70 | 38.62 | -0.86 | -2.18% | 38.35 | 39.90 | 123467 | 48079.68 | 3.67% |
| 2025-05-12 | 38.05 | 39.48 | 1.48 | 3.89% | 37.05 | 40.55 | 187725 | 73890.26 | 5.58% |
| 2025-05-09 | 38.36 | 38.00 | -0.61 | -1.58% | 37.71 | 38.98 | 104755 | 39978.61 | 3.11% |
| 2025-05-08 | 38.22 | 38.61 | 0.39 | 1.02% | 37.60 | 38.94 | 130137 | 49881.83 | 3.87% |
| 2025-05-07 | 39.39 | 38.22 | -1.37 | -3.46% | 38.14 | 39.58 | 216232 | 83738.04 | 6.43% |
| 2025-05-06 | 37.03 | 39.59 | 3.60 | 10.00% | 36.98 | 39.59 | 298039 | 116626.18 | 8.86% |
| 2025-04-30 | 35.96 | 35.99 | -0.17 | -0.47% | 35.90 | 37.00 | 82816 | 30103.05 | 2.46% |
| 2025-04-29 | 35.44 | 36.16 | 0.46 | 1.29% | 35.10 | 36.58 | 87211 | 31383.64 | 2.59% |
| 2025-04-28 | 34.70 | 35.70 | 1.15 | 3.33% | 34.54 | 36.29 | 97589 | 34771.99 | 2.90% |
| 2025-04-25 | 33.76 | 34.55 | 0.78 | 2.31% | 33.70 | 35.73 | 78868 | 27247.32 | 2.34% |
| 2025-04-24 | 34.35 | 33.77 | -0.55 | -1.60% | 33.61 | 34.56 | 44991 | 15273.78 | 1.34% |
| 2025-04-23 | 34.00 | 34.32 | 0.32 | 0.94% | 34.00 | 34.96 | 63474 | 21875.89 | 1.89% |
| 2025-04-22 | 34.30 | 34.00 | -0.29 | -0.85% | 33.96 | 34.50 | 61582 | 21065.42 | 1.83% |
| 2025-04-21 | 33.01 | 34.29 | 1.09 | 3.28% | 33.01 | 34.40 | 99735 | 33937.81 | 2.96% |
| 2025-04-18 | 35.01 | 33.20 | -2.19 | -6.19% | 33.11 | 35.23 | 137751 | 46663.55 | 4.09% |
| 2025-04-17 | 35.89 | 35.39 | -0.75 | -2.08% | 35.39 | 36.95 | 89647 | 32330.26 | 2.66% |
| 2025-04-16 | 35.71 | 36.14 | 0.14 | 0.39% | 35.21 | 36.98 | 109616 | 39753.21 | 3.26% |
| 2025-04-15 | 35.61 | 36.00 | 0.16 | 0.45% | 35.61 | 36.79 | 121728 | 44041.14 | 3.62% |
| 2025-04-14 | 35.00 | 35.84 | 0.34 | 0.96% | 34.77 | 36.35 | 120800 | 43104.88 | 3.59% |
| 2025-04-11 | 36.53 | 35.50 | -1.04 | -2.85% | 35.34 | 37.01 | 168375 | 60509.97 | 5.00% |
| 2025-04-10 | 36.20 | 36.54 | -0.78 | -2.09% | 35.88 | 37.56 | 211827 | 77820.87 | 6.30% |
| 2025-04-09 | 36.50 | 37.32 | 0.29 | 0.78% | 35.63 | 38.88 | 274518 | 102046.78 | 8.16% |
| 2025-04-08 | 34.05 | 37.03 | 2.84 | 8.31% | 32.69 | 37.48 | 266019 | 93788.30 | 7.91% |
| 2025-04-07 | 37.20 | 34.19 | -2.00 | -5.53% | 32.61 | 38.99 | 298856 | 107519.23 | 8.88% |
| 2025-04-03 | 35.30 | 36.19 | 1.23 | 3.52% | 34.59 | 36.60 | 178597 | 63713.77 | 5.31% |
| 2025-04-02 | 33.85 | 34.96 | 1.02 | 3.01% | 33.78 | 35.48 | 103518 | 36236.90 | 3.08% |
| 2025-04-01 | 32.97 | 33.94 | 0.64 | 1.92% | 32.96 | 34.26 | 73665 | 24907.20 | 2.19% |
| 2025-03-31 | 34.10 | 33.30 | -1.85 | -5.26% | 32.60 | 34.10 | 104828 | 35008.79 | 3.12% |
| 2025-03-28 | 33.99 | 35.15 | 1.03 | 3.02% | 33.02 | 35.17 | 117424 | 40068.84 | 3.49% |
| 2025-03-27 | 34.00 | 34.12 | -0.25 | -0.73% | 33.80 | 34.57 | 64584 | 22088.06 | 1.92% |
| 2025-03-26 | 33.17 | 34.37 | 0.98 | 2.94% | 33.12 | 35.22 | 104113 | 35732.17 | 3.09% |
| 2025-03-25 | 33.19 | 33.39 | 0.20 | 0.60% | 32.99 | 33.93 | 71199 | 23829.30 | 2.12% |
| 2025-03-24 | 33.50 | 33.19 | -0.33 | -0.98% | 32.65 | 33.65 | 62260 | 20603.21 | 1.85% |
| 2025-03-21 | 34.40 | 33.52 | -1.08 | -3.12% | 33.34 | 34.78 | 77831 | 26434.75 | 2.31% |
| 2025-03-20 | 35.36 | 34.60 | -0.76 | -2.15% | 34.49 | 36.10 | 88013 | 31026.99 | 2.62% |
| 2025-03-19 | 35.00 | 35.36 | 0.16 | 0.45% | 34.51 | 35.63 | 93401 | 32769.41 | 2.78% |
| 2025-03-18 | 33.88 | 35.20 | 1.31 | 3.87% | 33.63 | 36.15 | 175417 | 61642.27 | 5.21% |
| 2025-03-17 | 33.75 | 33.89 | 0.11 | 0.33% | 33.00 | 34.07 | 115222 | 38492.49 | 3.42% |
| 2025-03-14 | 34.50 | 33.78 | -0.26 | -0.76% | 33.69 | 34.89 | 108526 | 36867.37 | 3.23% |
| 2025-03-13 | 33.60 | 34.04 | 0.37 | 1.10% | 33.04 | 34.13 | 125738 | 42251.95 | 3.82% |
| 2025-03-12 | 33.55 | 33.67 | 0.06 | 0.18% | 33.11 | 34.61 | 195971 | 66709.49 | 5.95% |
| 2025-03-11 | 31.38 | 33.61 | 1.89 | 5.96% | 31.11 | 33.78 | 232114 | 76165.01 | 7.04% |
| 2025-03-10 | 30.97 | 31.72 | 0.54 | 1.73% | 30.83 | 32.20 | 152269 | 48019.09 | 4.62% |
| 2025-03-07 | 30.11 | 31.18 | 0.68 | 2.23% | 30.11 | 31.78 | 151270 | 47122.99 | 4.59% |
| 2025-03-06 | 30.20 | 30.50 | 0.04 | 0.13% | 29.96 | 30.62 | 93779 | 28415.30 | 2.85% |
| 2025-03-05 | 31.02 | 30.46 | -0.88 | -2.81% | 30.46 | 31.26 | 120143 | 36883.92 | 3.65% |
| 2025-03-04 | 30.25 | 31.34 | 1.34 | 4.47% | 30.19 | 33.00 | 182411 | 57892.04 | 5.54% |
| 2025-03-03 | 30.17 | 30.00 | 0.19 | 0.64% | 29.91 | 30.99 | 81282 | 24754.18 | 2.47% |
| 2025-02-28 | 30.00 | 29.81 | -0.34 | -1.13% | 29.70 | 30.41 | 57044 | 17142.71 | 1.73% |
| 2025-02-27 | 30.21 | 30.15 | -0.09 | -0.30% | 29.70 | 30.50 | 56571 | 16973.09 | 1.72% |
| 2025-02-26 | 30.17 | 30.24 | -0.11 | -0.36% | 29.99 | 30.51 | 65414 | 19770.65 | 1.99% |
| 2025-02-25 | 30.55 | 30.35 | -0.33 | -1.08% | 30.29 | 30.99 | 60468 | 18462.35 | 1.84% |
| 2025-02-24 | 30.23 | 30.68 | 0.31 | 1.02% | 30.02 | 31.38 | 84573 | 25986.46 | 2.57% |
| 2025-02-21 | 30.51 | 30.37 | -0.62 | -2.00% | 30.21 | 30.94 | 91767 | 27918.17 | 2.79% |
| 2025-02-20 | 30.57 | 30.99 | 1.64 | 5.59% | 30.57 | 32.28 | 229647 | 72024.67 | 6.97% |
| 2025-02-19 | 28.61 | 29.35 | 0.70 | 2.44% | 28.59 | 29.36 | 45089 | 13110.21 | 1.37% |
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。
