| 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 | 49.00 | 52.89 | 1.94 | 3.81% | 49.00 | 53.16 | 156746 | 81037.48 | 5.69% |
| 2026-02-02 | 50.95 | 50.95 | -5.66 | -10.00% | 50.95 | 52.88 | 108220 | 55563.53 | 3.93% |
| 2026-01-30 | 58.05 | 56.61 | -6.29 | -10.00% | 56.61 | 58.05 | 93991 | 53559.80 | 3.41% |
| 2026-01-29 | 64.50 | 62.90 | -1.60 | -2.48% | 59.81 | 67.88 | 138308 | 87855.59 | 5.02% |
| 2026-01-28 | 59.05 | 64.50 | 5.15 | 8.68% | 57.00 | 65.08 | 114750 | 70896.94 | 4.17% |
| 2026-01-27 | 56.59 | 59.35 | 0.00 | 0.00% | 56.00 | 60.80 | 125080 | 72722.76 | 4.54% |
| 2026-01-26 | 57.70 | 59.35 | 4.92 | 9.04% | 56.30 | 59.58 | 118541 | 69318.66 | 4.31% |
| 2026-01-23 | 52.40 | 54.43 | 2.70 | 5.22% | 51.81 | 55.00 | 95127 | 51062.36 | 3.45% |
| 2026-01-22 | 51.61 | 51.73 | -0.87 | -1.65% | 50.06 | 52.16 | 93754 | 48026.26 | 3.41% |
| 2026-01-21 | 49.23 | 52.60 | 2.80 | 5.62% | 47.78 | 53.20 | 140177 | 71924.04 | 5.09% |
| 2026-01-20 | 50.00 | 49.80 | 0.14 | 0.28% | 46.85 | 51.68 | 142473 | 69946.00 | 5.17% |
| 2026-01-19 | 47.88 | 49.66 | 1.45 | 3.01% | 47.22 | 50.38 | 139182 | 67989.64 | 5.05% |
| 2026-01-16 | 49.00 | 48.21 | -2.39 | -4.72% | 47.98 | 51.00 | 155734 | 76482.95 | 5.66% |
| 2026-01-15 | 50.95 | 50.60 | 1.09 | 2.20% | 48.55 | 53.88 | 170286 | 86786.64 | 6.18% |
| 2026-01-14 | 46.90 | 49.51 | 3.01 | 6.47% | 46.90 | 50.94 | 134506 | 66373.23 | 4.89% |
| 2026-01-13 | 44.58 | 46.50 | 1.82 | 4.07% | 43.51 | 47.77 | 141132 | 65265.07 | 5.13% |
| 2026-01-12 | 43.00 | 44.68 | 2.39 | 5.65% | 42.26 | 45.44 | 173825 | 76112.97 | 6.31% |
| 2026-01-09 | 38.88 | 42.29 | 3.04 | 7.75% | 38.76 | 43.11 | 164839 | 68501.72 | 5.99% |
| 2026-01-08 | 39.61 | 39.25 | -0.69 | -1.73% | 39.00 | 40.59 | 108962 | 43217.59 | 3.96% |
| 2026-01-07 | 39.45 | 39.94 | 0.59 | 1.50% | 39.17 | 41.50 | 181170 | 72885.16 | 6.58% |
| 2026-01-06 | 37.89 | 39.35 | 2.23 | 6.01% | 37.41 | 40.00 | 232295 | 90588.09 | 8.44% |
| 2026-01-05 | 38.48 | 37.12 | -1.24 | -3.23% | 36.63 | 38.49 | 171620 | 63942.28 | 6.23% |
| 2025-12-31 | 38.00 | 38.36 | 0.06 | 0.16% | 37.61 | 40.00 | 109266 | 42179.01 | 3.97% |
| 2025-12-30 | 36.18 | 38.30 | 0.36 | 0.95% | 36.00 | 38.60 | 116947 | 43929.92 | 4.25% |
| 2025-12-29 | 38.47 | 37.94 | -0.31 | -0.81% | 37.67 | 39.00 | 92993 | 35588.03 | 3.38% |
| 2025-12-26 | 37.88 | 38.25 | 0.88 | 2.35% | 37.26 | 38.35 | 118182 | 44735.21 | 4.29% |
| 2025-12-25 | 37.01 | 37.37 | -0.78 | -2.04% | 36.43 | 37.50 | 130319 | 48122.41 | 4.73% |
| 2025-12-24 | 38.63 | 38.15 | -0.48 | -1.24% | 36.75 | 38.70 | 135946 | 51054.10 | 4.94% |
| 2025-12-23 | 40.20 | 38.63 | -1.75 | -4.33% | 38.00 | 40.60 | 157350 | 61151.74 | 5.71% |
| 2025-12-22 | 41.20 | 40.38 | -0.54 | -1.32% | 40.21 | 41.93 | 89893 | 36750.36 | 3.26% |
| 2025-12-19 | 40.25 | 40.92 | 0.02 | 0.05% | 39.90 | 41.63 | 98899 | 40396.96 | 3.59% |
| 2025-12-18 | 39.80 | 40.90 | 1.66 | 4.23% | 39.11 | 42.18 | 118341 | 48742.88 | 4.30% |
| 2025-12-17 | 38.21 | 39.24 | 1.33 | 3.51% | 37.99 | 39.78 | 71151 | 27706.81 | 2.58% |
| 2025-12-16 | 39.70 | 37.91 | -2.19 | -5.46% | 37.87 | 39.97 | 79915 | 30879.19 | 2.90% |
| 2025-12-15 | 37.35 | 40.10 | 1.91 | 5.00% | 37.35 | 41.42 | 133596 | 53448.70 | 4.85% |
| 2025-12-12 | 37.09 | 38.19 | 1.69 | 4.63% | 36.76 | 38.60 | 122022 | 45859.44 | 4.43% |
| 2025-12-11 | 37.60 | 36.50 | -0.77 | -2.07% | 35.91 | 37.99 | 92459 | 34104.95 | 3.36% |
| 2025-12-10 | 36.85 | 37.27 | 0.21 | 0.57% | 36.51 | 37.44 | 57501 | 21287.80 | 2.09% |
| 2025-12-09 | 37.60 | 37.06 | -0.98 | -2.58% | 35.82 | 37.70 | 139155 | 50922.15 | 5.05% |
| 2025-12-08 | 38.67 | 38.04 | -0.63 | -1.63% | 37.70 | 39.07 | 111512 | 42666.66 | 4.05% |
| 2025-12-05 | 36.71 | 38.67 | 1.49 | 4.01% | 36.51 | 38.77 | 121497 | 45992.14 | 4.41% |
| 2025-12-04 | 38.40 | 37.18 | -0.05 | -0.13% | 36.54 | 39.48 | 146884 | 55921.74 | 5.33% |
| 2025-12-03 | 35.75 | 37.23 | 1.45 | 4.05% | 35.75 | 37.99 | 140386 | 51674.21 | 5.10% |
| 2025-12-02 | 36.18 | 35.78 | -2.50 | -6.53% | 35.20 | 36.40 | 168686 | 60319.12 | 6.13% |
| 2025-12-01 | 39.99 | 38.28 | -0.56 | -1.44% | 36.20 | 40.49 | 267312 | 102378.45 | 9.71% |
| 2025-11-28 | 38.68 | 38.84 | 0.08 | 0.21% | 37.55 | 39.58 | 127981 | 49395.93 | 4.65% |
| 2025-11-27 | 40.55 | 38.76 | -0.49 | -1.25% | 38.65 | 40.98 | 173819 | 68967.33 | 6.31% |
| 2025-11-26 | 40.15 | 39.25 | -1.42 | -3.49% | 38.58 | 40.48 | 216906 | 85439.71 | 7.88% |
| 2025-11-25 | 37.71 | 40.67 | 3.70 | 10.01% | 37.09 | 40.67 | 293732 | 115354.95 | 10.67% |
| 2025-11-24 | 35.30 | 36.97 | 2.02 | 5.78% | 35.30 | 38.31 | 183783 | 68351.24 | 6.67% |
| 2025-11-21 | 35.30 | 34.95 | -1.64 | -4.48% | 34.57 | 36.34 | 166450 | 58646.85 | 6.05% |
| 2025-11-20 | 35.60 | 36.59 | 1.49 | 4.25% | 35.36 | 37.66 | 192027 | 70569.26 | 6.97% |
| 2025-11-19 | 34.66 | 35.10 | 0.55 | 1.59% | 33.93 | 35.76 | 160690 | 56042.91 | 5.84% |
| 2025-11-18 | 35.75 | 34.55 | -1.23 | -3.44% | 33.90 | 35.75 | 189085 | 65387.99 | 6.87% |
| 2025-11-17 | 36.15 | 35.78 | -1.39 | -3.74% | 35.35 | 37.44 | 230888 | 84239.62 | 8.39% |
| 2025-11-14 | 36.26 | 37.17 | 0.73 | 2.00% | 35.88 | 38.54 | 252495 | 94407.41 | 9.17% |
| 2025-11-13 | 34.82 | 36.44 | 2.87 | 8.55% | 34.20 | 36.93 | 314206 | 112800.77 | 11.41% |
| 2025-11-12 | 31.70 | 33.57 | 1.73 | 5.43% | 31.59 | 33.89 | 180660 | 59968.06 | 6.56% |
| 2025-11-11 | 31.45 | 31.84 | 1.09 | 3.54% | 30.20 | 33.00 | 224783 | 71394.76 | 8.16% |
| 2025-11-10 | 30.24 | 30.75 | 1.75 | 6.03% | 29.83 | 31.27 | 168936 | 51708.15 | 6.14% |
| 2025-11-07 | 29.12 | 29.00 | -0.35 | -1.19% | 28.78 | 29.42 | 71311 | 20725.80 | 2.59% |
| 2025-11-06 | 29.23 | 29.35 | 0.13 | 0.44% | 28.98 | 29.78 | 71456 | 20904.47 | 2.60% |
| 2025-11-05 | 28.49 | 29.22 | 0.02 | 0.07% | 28.35 | 29.50 | 71042 | 20637.45 | 2.58% |
| 2025-11-04 | 29.90 | 29.20 | -0.93 | -3.09% | 28.95 | 30.38 | 116575 | 34287.36 | 4.23% |
| 2025-11-03 | 31.38 | 30.13 | -1.97 | -6.14% | 28.90 | 31.52 | 194578 | 58092.15 | 7.07% |
| 2025-10-31 | 30.12 | 32.10 | 1.98 | 6.57% | 30.12 | 33.08 | 280438 | 90666.02 | 10.19% |
| 2025-10-30 | 29.30 | 30.12 | 0.49 | 1.65% | 29.09 | 30.68 | 166984 | 50223.80 | 6.06% |
| 2025-10-29 | 27.73 | 29.63 | 1.87 | 6.74% | 27.73 | 29.90 | 196932 | 57476.27 | 7.15% |
| 2025-10-28 | 27.58 | 27.76 | -0.40 | -1.42% | 27.16 | 28.90 | 155306 | 43835.72 | 5.64% |
| 2025-10-27 | 27.61 | 28.16 | 0.81 | 2.96% | 27.02 | 28.16 | 166019 | 45898.54 | 6.03% |
| 2025-10-24 | 27.40 | 27.35 | 0.27 | 1.00% | 26.76 | 27.62 | 117474 | 31912.47 | 4.27% |
| 2025-10-23 | 26.91 | 27.08 | 0.11 | 0.41% | 26.01 | 27.17 | 114515 | 30338.55 | 4.16% |
| 2025-10-22 | 27.19 | 26.97 | -0.84 | -3.02% | 26.55 | 27.48 | 100184 | 27184.27 | 3.64% |
| 2025-10-21 | 27.76 | 27.81 | 0.24 | 0.87% | 27.56 | 28.13 | 90606 | 25193.70 | 3.29% |
| 2025-10-20 | 27.77 | 27.57 | -0.25 | -0.90% | 27.31 | 28.06 | 96636 | 26698.41 | 3.51% |
| 2025-10-17 | 29.30 | 27.82 | -1.48 | -5.05% | 27.72 | 29.79 | 167679 | 47768.36 | 6.09% |
| 2025-10-16 | 30.30 | 29.30 | -2.07 | -6.60% | 29.13 | 31.70 | 197497 | 59201.11 | 7.17% |
| 2025-10-15 | 32.49 | 31.37 | -0.63 | -1.97% | 30.85 | 32.75 | 104635 | 32955.65 | 3.80% |
| 2025-10-14 | 33.90 | 32.00 | -0.77 | -2.35% | 31.47 | 35.31 | 218673 | 73669.34 | 7.94% |
| 2025-10-13 | 30.24 | 32.77 | 0.90 | 2.82% | 30.15 | 32.96 | 162265 | 51469.83 | 5.89% |
华锡有色(600301)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。
