| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 29.17 | 28.65 | -0.51 | -1.75% | 28.55 | 29.26 | 43155 | 12468.35 | 1.31% |
| 2025-02-17 | 29.36 | 29.16 | -0.18 | -0.61% | 29.00 | 29.60 | 42801 | 12491.14 | 1.30% |
| 2025-02-14 | 29.42 | 29.34 | -0.12 | -0.41% | 29.20 | 29.85 | 42640 | 12573.17 | 1.29% |
| 2025-02-13 | 30.11 | 29.46 | -0.72 | -2.39% | 29.43 | 30.37 | 54655 | 16256.63 | 1.66% |
| 2025-02-12 | 29.99 | 30.18 | -0.01 | -0.03% | 29.70 | 30.21 | 62315 | 18663.23 | 1.89% |
| 2025-02-11 | 30.24 | 30.19 | -0.10 | -0.33% | 30.07 | 30.58 | 55114 | 16695.73 | 1.67% |
| 2025-02-10 | 30.13 | 30.29 | 0.15 | 0.50% | 29.82 | 30.38 | 53554 | 16154.28 | 1.63% |
| 2025-02-07 | 30.21 | 30.14 | -0.26 | -0.86% | 29.85 | 30.39 | 74855 | 22589.79 | 2.27% |
| 2025-02-06 | 29.05 | 30.40 | 1.22 | 4.18% | 29.00 | 30.60 | 101769 | 30521.81 | 3.09% |
| 2025-02-05 | 28.90 | 29.18 | 0.80 | 2.82% | 28.65 | 29.70 | 65816 | 19184.49 | 2.00% |
| 2025-01-27 | 29.31 | 28.38 | -0.82 | -2.81% | 28.35 | 29.31 | 44467 | 12762.26 | 1.35% |
| 2025-01-24 | 28.80 | 29.20 | 0.33 | 1.14% | 28.65 | 29.23 | 47759 | 13825.07 | 1.45% |
| 2025-01-23 | 28.94 | 28.87 | 0.09 | 0.31% | 28.73 | 29.65 | 70379 | 20566.64 | 2.14% |
| 2025-01-22 | 29.03 | 28.78 | -0.47 | -1.61% | 28.66 | 29.31 | 45635 | 13216.33 | 1.39% |
| 2025-01-21 | 29.41 | 29.25 | -0.18 | -0.61% | 28.40 | 29.52 | 81780 | 23624.09 | 2.48% |
| 2025-01-20 | 29.90 | 29.43 | -0.74 | -2.45% | 29.19 | 29.90 | 75733 | 22263.67 | 2.30% |
| 2025-01-17 | 30.08 | 30.17 | -0.11 | -0.36% | 29.59 | 30.41 | 77690 | 23256.31 | 2.36% |
| 2025-01-16 | 30.53 | 30.28 | -0.25 | -0.82% | 29.92 | 30.72 | 93556 | 28368.95 | 2.84% |
| 2025-01-15 | 30.97 | 30.53 | -0.69 | -2.21% | 29.83 | 31.25 | 139170 | 42315.66 | 4.22% |
| 2025-01-14 | 30.81 | 31.22 | 0.42 | 1.36% | 30.35 | 31.26 | 150173 | 46418.34 | 4.56% |
| 2025-01-13 | 29.50 | 30.80 | 0.96 | 3.22% | 29.37 | 31.77 | 179407 | 55443.46 | 5.44% |
| 2025-01-10 | 29.60 | 29.84 | 0.29 | 0.98% | 28.95 | 30.12 | 124313 | 36873.54 | 3.77% |
| 2025-01-09 | 29.45 | 29.55 | -0.01 | -0.03% | 29.38 | 30.12 | 99152 | 29472.71 | 3.01% |
| 2025-01-08 | 29.57 | 29.56 | -0.44 | -1.47% | 28.74 | 30.20 | 113695 | 33330.34 | 3.45% |
| 2025-01-07 | 29.52 | 30.00 | 0.48 | 1.63% | 29.18 | 30.44 | 185577 | 55300.10 | 5.63% |
| 2025-01-06 | 26.85 | 29.52 | 2.68 | 9.99% | 26.80 | 29.52 | 173372 | 50550.01 | 5.26% |
| 2025-01-03 | 27.25 | 26.84 | -0.25 | -0.92% | 26.77 | 27.75 | 37395 | 10201.82 | 1.13% |
| 2025-01-02 | 27.85 | 27.09 | -0.72 | -2.59% | 26.87 | 28.01 | 33460 | 9196.49 | 1.02% |
| 2024-12-31 | 28.71 | 27.81 | -0.86 | -3.00% | 27.80 | 28.78 | 29514 | 8299.15 | 0.90% |
| 2024-12-30 | 28.55 | 28.67 | 0.09 | 0.31% | 28.30 | 28.76 | 23073 | 6584.76 | 0.70% |
| 2024-12-27 | 28.50 | 28.58 | 0.12 | 0.42% | 28.50 | 28.94 | 24019 | 6894.95 | 0.73% |
| 2024-12-26 | 28.23 | 28.46 | 0.23 | 0.81% | 28.18 | 28.71 | 18028 | 5138.42 | 0.55% |
| 2024-12-25 | 28.67 | 28.23 | -0.35 | -1.22% | 28.05 | 28.68 | 24432 | 6907.51 | 0.74% |
| 2024-12-24 | 28.27 | 28.58 | 0.30 | 1.06% | 28.27 | 28.79 | 24016 | 6865.75 | 0.73% |
| 2024-12-23 | 28.99 | 28.28 | -0.71 | -2.45% | 28.22 | 29.10 | 37018 | 10575.04 | 1.12% |
| 2024-12-20 | 29.00 | 28.99 | -0.05 | -0.17% | 28.89 | 29.19 | 25688 | 7457.52 | 0.78% |
| 2024-12-19 | 28.78 | 29.04 | 0.09 | 0.31% | 28.55 | 29.16 | 31017 | 8947.80 | 0.94% |
| 2024-12-18 | 28.98 | 28.95 | 0.01 | 0.03% | 28.92 | 29.20 | 25924 | 7530.54 | 0.79% |
| 2024-12-17 | 29.07 | 28.94 | -0.13 | -0.45% | 28.88 | 29.35 | 32515 | 9455.52 | 0.99% |
| 2024-12-16 | 29.51 | 29.07 | -0.45 | -1.52% | 28.97 | 29.60 | 35597 | 10374.04 | 1.08% |
| 2024-12-13 | 30.13 | 29.52 | -0.83 | -2.73% | 29.51 | 30.15 | 46567 | 13840.81 | 1.41% |
| 2024-12-12 | 30.40 | 30.35 | -0.07 | -0.23% | 30.03 | 30.53 | 34413 | 10401.72 | 1.04% |
| 2024-12-11 | 30.13 | 30.42 | 0.28 | 0.93% | 30.09 | 30.57 | 34607 | 10496.74 | 1.05% |
| 2024-12-10 | 30.96 | 30.14 | 0.13 | 0.43% | 30.08 | 30.98 | 53339 | 16296.41 | 1.62% |
| 2024-12-09 | 30.39 | 30.01 | -0.57 | -1.86% | 29.82 | 30.71 | 44715 | 13523.34 | 1.36% |
| 2024-12-06 | 30.70 | 30.58 | -0.14 | -0.46% | 30.06 | 30.82 | 45778 | 13950.30 | 1.39% |
| 2024-12-05 | 30.60 | 30.72 | -0.14 | -0.45% | 30.40 | 30.92 | 46799 | 14346.25 | 1.42% |
| 2024-12-04 | 31.86 | 30.86 | -0.18 | -0.58% | 30.66 | 31.99 | 77145 | 24020.52 | 2.34% |
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。
