| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 77.77 | 77.85 | 1.65 | 2.17% | 75.71 | 79.15 | 195429 | 150955.38 | 5.93% |
| 2026-03-24 | 79.43 | 76.20 | -1.68 | -2.16% | 74.15 | 79.80 | 163674 | 123826.11 | 4.97% |
| 2026-03-23 | 75.74 | 77.88 | -1.82 | -2.28% | 75.68 | 82.25 | 160851 | 126251.71 | 4.88% |
| 2026-03-20 | 82.47 | 79.70 | -2.64 | -3.21% | 79.51 | 83.98 | 93621 | 76442.16 | 2.84% |
| 2026-03-19 | 86.00 | 82.34 | -5.33 | -6.08% | 81.80 | 86.32 | 145389 | 121397.82 | 4.41% |
| 2026-03-18 | 86.90 | 87.67 | 2.37 | 2.78% | 84.40 | 88.88 | 136372 | 118307.30 | 4.14% |
| 2026-03-17 | 88.56 | 85.30 | -2.26 | -2.58% | 85.28 | 88.95 | 84027 | 73052.91 | 2.55% |
| 2026-03-16 | 89.58 | 87.56 | -2.47 | -2.74% | 85.08 | 90.00 | 130338 | 113329.89 | 3.96% |
| 2026-03-13 | 93.00 | 90.03 | -3.86 | -4.11% | 89.81 | 93.39 | 109263 | 99882.10 | 3.32% |
| 2026-03-12 | 89.70 | 93.89 | 4.03 | 4.48% | 89.26 | 96.00 | 176195 | 162617.88 | 5.35% |
| 2026-03-11 | 93.00 | 89.86 | -3.74 | -4.00% | 88.92 | 94.54 | 161333 | 146695.77 | 4.90% |
| 2026-03-10 | 93.34 | 93.60 | 1.60 | 1.74% | 92.40 | 96.98 | 164538 | 154822.95 | 4.99% |
| 2026-03-09 | 89.76 | 92.00 | 0.18 | 0.20% | 86.38 | 93.09 | 164376 | 147341.48 | 4.99% |
| 2026-03-06 | 92.12 | 91.82 | -0.98 | -1.06% | 89.03 | 95.25 | 156454 | 144444.72 | 4.75% |
| 2026-03-05 | 99.45 | 92.80 | -4.22 | -4.35% | 91.38 | 99.68 | 210860 | 198917.06 | 6.40% |
| 2026-03-04 | 95.91 | 97.02 | -4.04 | -4.00% | 95.00 | 102.87 | 241231 | 237729.52 | 7.32% |
| 2026-03-03 | 108.73 | 101.06 | -11.23 | -10.00% | 101.06 | 111.44 | 210097 | 220948.70 | 6.38% |
| 2026-03-02 | 107.10 | 112.29 | 10.21 | 10.00% | 105.00 | 112.29 | 282303 | 307595.34 | 8.57% |
| 2026-02-27 | 94.00 | 102.08 | 9.28 | 10.00% | 93.90 | 102.08 | 184271 | 183809.94 | 5.59% |
| 2026-02-26 | 95.41 | 92.80 | -2.84 | -2.97% | 91.40 | 95.57 | 166161 | 154704.83 | 5.04% |
| 2026-02-25 | 88.55 | 95.64 | 8.57 | 9.84% | 87.60 | 95.78 | 190062 | 176908.92 | 5.77% |
| 2026-02-24 | 86.85 | 87.07 | 3.37 | 4.03% | 84.90 | 90.78 | 134442 | 117958.05 | 4.08% |
| 2026-02-13 | 85.70 | 83.70 | -3.67 | -4.20% | 83.69 | 86.94 | 108933 | 92671.16 | 3.31% |
| 2026-02-12 | 84.48 | 87.37 | 3.04 | 3.60% | 82.62 | 88.27 | 171938 | 147829.38 | 5.22% |
| 2026-02-11 | 82.17 | 84.33 | 2.23 | 2.72% | 82.17 | 86.44 | 157811 | 133481.28 | 4.79% |
| 2026-02-10 | 82.08 | 82.10 | 0.25 | 0.31% | 79.63 | 84.36 | 116650 | 95488.80 | 3.54% |
| 2026-02-09 | 78.99 | 81.85 | 4.24 | 5.46% | 77.93 | 82.48 | 118165 | 95622.25 | 3.59% |
| 2026-02-06 | 75.00 | 77.61 | -0.07 | -0.09% | 74.51 | 78.80 | 104194 | 80560.70 | 3.16% |
| 2026-02-05 | 80.96 | 77.68 | -4.21 | -5.14% | 77.06 | 81.76 | 110859 | 86811.84 | 3.36% |
| 2026-02-04 | 84.28 | 81.89 | -1.50 | -1.80% | 80.13 | 84.99 | 98480 | 80393.55 | 2.99% |
| 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% |
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。
