| 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 | 48.27 | 48.55 | 1.67 | 3.56% | 48.02 | 49.89 | 156385 | 76576.41 | 5.68% |
| 2026-03-24 | 47.00 | 46.88 | 1.28 | 2.81% | 44.78 | 47.49 | 105544 | 48480.15 | 3.83% |
| 2026-03-23 | 48.80 | 45.60 | -3.97 | -8.01% | 44.98 | 49.12 | 132472 | 61941.62 | 4.81% |
| 2026-03-20 | 51.07 | 49.57 | -1.33 | -2.61% | 49.40 | 51.89 | 74084 | 37564.77 | 2.69% |
| 2026-03-19 | 53.83 | 50.90 | -4.19 | -7.61% | 50.46 | 54.20 | 121803 | 63053.70 | 4.42% |
| 2026-03-18 | 55.55 | 55.09 | 0.09 | 0.16% | 54.15 | 55.89 | 63924 | 35033.61 | 2.32% |
| 2026-03-17 | 56.76 | 55.00 | -0.89 | -1.59% | 54.76 | 57.40 | 82800 | 46436.56 | 3.01% |
| 2026-03-16 | 58.55 | 55.89 | -2.66 | -4.54% | 53.95 | 58.95 | 140744 | 78375.08 | 5.11% |
| 2026-03-13 | 60.68 | 58.55 | -2.83 | -4.61% | 58.12 | 61.25 | 94781 | 56312.89 | 3.44% |
| 2026-03-12 | 62.10 | 61.38 | -0.82 | -1.32% | 59.98 | 63.68 | 80949 | 49820.27 | 2.94% |
| 2026-03-11 | 64.18 | 62.20 | -2.00 | -3.12% | 62.15 | 65.22 | 91824 | 58132.41 | 3.33% |
| 2026-03-10 | 63.95 | 64.20 | 1.36 | 2.16% | 62.38 | 65.80 | 128650 | 82404.30 | 4.67% |
| 2026-03-09 | 61.86 | 62.84 | -1.66 | -2.57% | 59.70 | 63.41 | 122513 | 75589.05 | 4.45% |
| 2026-03-06 | 67.93 | 64.50 | -2.10 | -3.15% | 64.00 | 68.39 | 135336 | 88153.55 | 4.92% |
| 2026-03-05 | 70.80 | 66.60 | -2.60 | -3.76% | 65.10 | 71.77 | 182386 | 121784.16 | 6.62% |
| 2026-03-04 | 63.89 | 69.20 | -1.79 | -2.52% | 63.89 | 73.00 | 191608 | 133326.67 | 6.96% |
| 2026-03-03 | 71.00 | 70.99 | -0.25 | -0.35% | 69.82 | 77.77 | 288326 | 208860.58 | 10.47% |
| 2026-03-02 | 66.02 | 71.24 | 6.48 | 10.01% | 66.02 | 71.24 | 99732 | 70357.33 | 3.62% |
| 2026-02-27 | 58.87 | 64.76 | 5.89 | 10.01% | 58.87 | 64.76 | 162287 | 102004.48 | 5.89% |
| 2026-02-26 | 59.05 | 58.87 | 2.03 | 3.57% | 58.41 | 62.50 | 184881 | 110588.23 | 6.71% |
| 2026-02-25 | 52.36 | 56.84 | 5.17 | 10.01% | 52.36 | 56.84 | 104788 | 58288.08 | 3.81% |
| 2026-02-24 | 51.62 | 51.67 | 0.57 | 1.12% | 51.25 | 53.50 | 72581 | 37886.23 | 2.64% |
| 2026-02-13 | 52.53 | 51.10 | -2.39 | -4.47% | 51.10 | 52.78 | 75609 | 39229.90 | 2.75% |
| 2026-02-12 | 51.37 | 53.49 | 0.99 | 1.89% | 51.37 | 53.76 | 118011 | 62325.54 | 4.29% |
| 2026-02-11 | 50.96 | 52.50 | 2.37 | 4.73% | 49.83 | 52.68 | 113069 | 58320.64 | 4.11% |
| 2026-02-10 | 50.31 | 50.13 | 0.08 | 0.16% | 49.81 | 51.20 | 61972 | 31227.40 | 2.25% |
| 2026-02-09 | 50.40 | 50.05 | 0.55 | 1.11% | 49.14 | 50.92 | 96282 | 48325.69 | 3.50% |
| 2026-02-06 | 48.08 | 49.50 | -1.23 | -2.42% | 47.30 | 50.69 | 129248 | 64375.21 | 4.69% |
| 2026-02-05 | 52.00 | 50.73 | -2.95 | -5.50% | 50.00 | 54.12 | 119262 | 61154.22 | 4.33% |
| 2026-02-04 | 54.03 | 53.68 | 0.79 | 1.49% | 52.90 | 55.65 | 111128 | 60082.42 | 4.04% |
| 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% |
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。
