| 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 | 19.62 | 19.64 | -0.20 | -1.01% | 19.53 | 19.95 | 48502 | 9547.37 | 1.76% |
| 2025-06-16 | 19.87 | 19.84 | -0.02 | -0.10% | 19.63 | 20.12 | 63955 | 12733.53 | 2.32% |
| 2025-06-13 | 20.48 | 19.86 | -0.47 | -2.31% | 19.74 | 20.48 | 105205 | 21065.23 | 3.82% |
| 2025-06-12 | 20.46 | 20.33 | -0.09 | -0.44% | 19.85 | 20.56 | 132977 | 26872.81 | 4.83% |
| 2025-06-11 | 20.17 | 20.42 | 0.37 | 1.85% | 20.01 | 20.77 | 159158 | 32563.45 | 5.78% |
| 2025-06-10 | 19.99 | 20.05 | 0.23 | 1.16% | 19.76 | 20.66 | 150701 | 30352.78 | 5.47% |
| 2025-06-09 | 19.47 | 19.82 | 0.30 | 1.54% | 19.35 | 19.92 | 86247 | 16982.35 | 3.13% |
| 2025-06-06 | 19.55 | 19.52 | 0.02 | 0.10% | 19.41 | 19.96 | 84905 | 16700.58 | 3.08% |
| 2025-06-05 | 19.66 | 19.50 | -0.05 | -0.26% | 19.35 | 19.97 | 91863 | 18038.39 | 3.34% |
| 2025-06-04 | 18.88 | 19.55 | 0.68 | 3.60% | 18.82 | 19.69 | 131771 | 25687.74 | 4.79% |
| 2025-06-03 | 18.50 | 18.87 | 0.37 | 2.00% | 18.50 | 19.08 | 70722 | 13353.10 | 2.57% |
| 2025-05-30 | 18.66 | 18.50 | -0.22 | -1.18% | 18.38 | 18.71 | 40300 | 7454.12 | 1.46% |
| 2025-05-29 | 18.51 | 18.72 | 0.16 | 0.86% | 18.45 | 18.89 | 51026 | 9542.38 | 1.85% |
| 2025-05-28 | 18.68 | 18.56 | -0.08 | -0.43% | 18.50 | 18.84 | 34485 | 6431.38 | 1.25% |
| 2025-05-27 | 18.97 | 18.64 | -0.37 | -1.95% | 18.56 | 19.02 | 57349 | 10718.68 | 2.08% |
| 2025-05-26 | 19.12 | 19.01 | -0.15 | -0.78% | 18.91 | 19.27 | 38030 | 7243.53 | 1.38% |
| 2025-05-23 | 19.06 | 19.16 | 0.08 | 0.42% | 18.91 | 19.44 | 66124 | 12691.51 | 2.40% |
| 2025-05-22 | 19.44 | 19.08 | -0.42 | -2.15% | 19.02 | 19.63 | 62133 | 11975.11 | 2.26% |
| 2025-05-21 | 19.53 | 19.50 | 0.15 | 0.78% | 19.15 | 19.60 | 72341 | 14033.07 | 2.63% |
| 2025-05-20 | 19.29 | 19.35 | 0.01 | 0.05% | 19.11 | 19.44 | 40590 | 7825.25 | 1.47% |
| 2025-05-19 | 19.36 | 19.34 | -0.04 | -0.21% | 19.00 | 19.44 | 50172 | 9617.42 | 1.82% |
| 2025-05-16 | 19.45 | 19.38 | -0.07 | -0.36% | 19.36 | 19.69 | 62437 | 12192.43 | 2.27% |
| 2025-05-15 | 19.81 | 19.45 | -0.48 | -2.41% | 19.37 | 19.88 | 77439 | 15117.14 | 2.81% |
| 2025-05-14 | 19.98 | 19.93 | 0.02 | 0.10% | 19.78 | 20.27 | 93126 | 18602.66 | 3.38% |
| 2025-05-13 | 20.12 | 19.91 | 0.03 | 0.15% | 19.80 | 20.30 | 92558 | 18587.82 | 3.36% |
| 2025-05-12 | 19.52 | 19.88 | 0.53 | 2.74% | 19.38 | 20.00 | 104054 | 20605.75 | 3.78% |
| 2025-05-09 | 20.00 | 19.35 | -0.66 | -3.30% | 19.28 | 20.00 | 120475 | 23455.15 | 4.38% |
| 2025-05-08 | 19.70 | 20.01 | 0.31 | 1.57% | 19.47 | 20.41 | 132247 | 26414.16 | 4.80% |
| 2025-05-07 | 19.98 | 19.70 | -0.02 | -0.10% | 19.63 | 20.03 | 103573 | 20513.54 | 3.76% |
| 2025-05-06 | 19.25 | 19.72 | 0.57 | 2.98% | 19.25 | 19.97 | 143026 | 28171.26 | 5.19% |
| 2025-04-30 | 19.30 | 19.15 | -1.11 | -5.48% | 19.06 | 19.70 | 184427 | 35615.80 | 6.70% |
| 2025-04-29 | 20.15 | 20.26 | 0.32 | 1.60% | 19.78 | 20.54 | 104440 | 21041.85 | 3.79% |
| 2025-04-28 | 19.91 | 19.94 | 0.02 | 0.10% | 19.75 | 20.06 | 60924 | 12132.10 | 2.21% |
| 2025-04-25 | 20.00 | 19.92 | 0.01 | 0.05% | 19.87 | 20.33 | 87988 | 17636.64 | 3.20% |
| 2025-04-24 | 20.60 | 19.91 | -0.58 | -2.83% | 19.80 | 20.68 | 96390 | 19407.73 | 3.50% |
| 2025-04-23 | 20.30 | 20.49 | 0.04 | 0.20% | 20.16 | 20.98 | 113554 | 23369.28 | 4.12% |
| 2025-04-22 | 20.68 | 20.45 | -0.34 | -1.64% | 20.32 | 20.80 | 93483 | 19137.44 | 3.40% |
| 2025-04-21 | 20.21 | 20.79 | 0.74 | 3.69% | 20.13 | 21.15 | 133430 | 27592.03 | 4.85% |
| 2025-04-18 | 20.37 | 20.05 | -0.50 | -2.43% | 20.00 | 20.56 | 101155 | 20424.94 | 3.67% |
| 2025-04-17 | 20.55 | 20.55 | 0.09 | 0.44% | 20.23 | 20.95 | 151681 | 31211.12 | 5.51% |
| 2025-04-16 | 21.30 | 20.46 | -0.57 | -2.71% | 20.20 | 21.38 | 162039 | 33440.49 | 5.89% |
| 2025-04-15 | 21.50 | 21.03 | -0.76 | -3.49% | 20.95 | 21.85 | 292014 | 61983.17 | 10.61% |
| 2025-04-14 | 20.20 | 21.79 | 1.98 | 9.99% | 20.20 | 21.79 | 195598 | 41377.20 | 7.10% |
| 2025-04-11 | 19.50 | 19.81 | 0.51 | 2.64% | 19.45 | 20.29 | 201589 | 40155.74 | 7.32% |
| 2025-04-10 | 19.19 | 19.30 | 0.27 | 1.42% | 19.03 | 19.84 | 160102 | 31048.95 | 5.81% |
| 2025-04-09 | 18.18 | 19.03 | 0.17 | 0.90% | 17.06 | 19.17 | 184716 | 33815.46 | 6.71% |
| 2025-04-08 | 19.59 | 18.86 | -0.73 | -3.73% | 18.29 | 19.62 | 184564 | 34712.10 | 6.70% |
| 2025-04-07 | 19.59 | 19.59 | -2.18 | -10.01% | 19.59 | 20.38 | 147558 | 29005.66 | 5.36% |
| 2025-04-03 | 22.15 | 21.77 | -0.95 | -4.18% | 21.71 | 22.43 | 146980 | 32389.25 | 5.34% |
| 2025-04-02 | 21.99 | 22.72 | 0.90 | 4.12% | 21.53 | 23.46 | 218003 | 49653.15 | 7.92% |
| 2025-04-01 | 22.38 | 21.82 | -0.44 | -1.98% | 21.74 | 22.65 | 134958 | 29771.58 | 4.90% |
| 2025-03-31 | 22.90 | 22.26 | -0.84 | -3.64% | 21.95 | 22.90 | 186984 | 41530.33 | 6.79% |
| 2025-03-28 | 23.49 | 23.10 | -0.21 | -0.90% | 22.15 | 23.49 | 278117 | 62779.62 | 10.10% |
| 2025-03-27 | 23.70 | 23.31 | -0.64 | -2.67% | 23.20 | 24.18 | 157315 | 37261.25 | 5.71% |
| 2025-03-26 | 24.10 | 23.95 | 0.00 | 0.00% | 23.68 | 24.40 | 121511 | 29163.64 | 4.41% |
| 2025-03-25 | 24.00 | 23.95 | -0.18 | -0.75% | 23.35 | 24.36 | 193779 | 46355.75 | 7.04% |
| 2025-03-24 | 25.15 | 24.13 | -1.01 | -4.02% | 23.51 | 25.45 | 271951 | 66545.68 | 9.88% |
| 2025-03-21 | 24.76 | 25.14 | 0.51 | 2.07% | 24.51 | 25.58 | 254580 | 64007.95 | 9.25% |
| 2025-03-20 | 24.60 | 24.63 | -0.10 | -0.40% | 24.05 | 25.28 | 207870 | 51434.78 | 7.55% |
| 2025-03-19 | 24.60 | 24.73 | 0.28 | 1.15% | 24.19 | 25.18 | 257908 | 63519.44 | 9.37% |
| 2025-03-18 | 24.73 | 24.45 | -0.35 | -1.41% | 24.26 | 25.42 | 326812 | 80925.38 | 11.87% |
| 2025-03-17 | 26.00 | 24.80 | -1.95 | -7.29% | 24.76 | 26.00 | 482184 | 122106.92 | 17.51% |
| 2025-03-14 | 26.75 | 26.75 | 2.43 | 9.99% | 26.08 | 26.75 | 421958 | 112468.33 | 15.33% |
| 2025-03-13 | 24.46 | 24.32 | 0.72 | 3.05% | 23.40 | 24.72 | 306153 | 73744.23 | 11.12% |
| 2025-03-12 | 24.00 | 23.60 | -0.30 | -1.26% | 23.48 | 24.75 | 244701 | 58653.65 | 8.89% |
| 2025-03-11 | 23.25 | 23.90 | -0.09 | -0.38% | 22.78 | 24.39 | 305237 | 72171.56 | 11.09% |
| 2025-03-10 | 24.42 | 23.99 | 0.28 | 1.18% | 23.40 | 24.94 | 416378 | 100583.45 | 15.12% |
| 2025-03-07 | 21.74 | 23.71 | 2.16 | 10.02% | 21.74 | 23.71 | 239378 | 55999.92 | 8.69% |
| 2025-03-06 | 21.26 | 21.55 | 0.02 | 0.09% | 21.03 | 21.98 | 206040 | 44485.62 | 7.48% |
| 2025-03-05 | 20.30 | 21.53 | 1.17 | 5.75% | 20.10 | 21.74 | 272754 | 57569.54 | 9.91% |
| 2025-03-04 | 19.60 | 20.36 | 0.96 | 4.95% | 19.20 | 20.54 | 228298 | 45611.36 | 8.29% |
| 2025-03-03 | 19.55 | 19.40 | 0.44 | 2.32% | 19.29 | 20.13 | 141393 | 27809.48 | 5.14% |
| 2025-02-28 | 18.68 | 18.96 | 0.26 | 1.39% | 18.43 | 19.51 | 141458 | 27024.48 | 5.14% |
| 2025-02-27 | 19.16 | 18.70 | -0.53 | -2.76% | 18.44 | 19.43 | 93445 | 17510.08 | 3.39% |
| 2025-02-26 | 18.60 | 19.23 | 0.38 | 2.02% | 18.60 | 19.48 | 128635 | 24713.43 | 4.67% |
| 2025-02-25 | 17.80 | 18.85 | 0.87 | 4.84% | 17.80 | 19.50 | 225207 | 42727.37 | 8.18% |
| 2025-02-24 | 17.75 | 17.98 | 0.21 | 1.18% | 17.61 | 17.98 | 67175 | 11973.20 | 2.44% |
| 2025-02-21 | 17.95 | 17.77 | -0.12 | -0.67% | 17.76 | 18.10 | 68079 | 12200.35 | 2.47% |
| 2025-02-20 | 17.61 | 17.89 | 0.21 | 1.19% | 17.46 | 18.10 | 76918 | 13679.34 | 2.79% |
| 2025-02-19 | 17.23 | 17.68 | 0.28 | 1.61% | 17.23 | 17.72 | 71164 | 12449.30 | 2.58% |
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。
