| 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 | 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% |
| 2025-02-18 | 17.35 | 17.40 | 0.11 | 0.64% | 17.14 | 17.65 | 58823 | 10211.58 | 2.14% |
| 2025-02-17 | 17.66 | 17.29 | -0.47 | -2.65% | 17.19 | 17.69 | 69908 | 12120.75 | 2.54% |
| 2025-02-14 | 17.73 | 17.76 | 0.10 | 0.57% | 17.57 | 17.88 | 53667 | 9514.60 | 1.95% |
| 2025-02-13 | 17.82 | 17.66 | -0.11 | -0.62% | 17.64 | 17.99 | 53153 | 9452.52 | 1.93% |
| 2025-02-12 | 17.69 | 17.77 | -0.01 | -0.06% | 17.57 | 17.84 | 53347 | 9444.41 | 1.94% |
| 2025-02-11 | 17.93 | 17.78 | -0.20 | -1.11% | 17.66 | 18.04 | 80962 | 14413.52 | 2.94% |
| 2025-02-10 | 18.08 | 17.98 | -0.12 | -0.66% | 17.87 | 18.47 | 87187 | 15773.03 | 3.17% |
| 2025-02-07 | 18.18 | 18.10 | -0.15 | -0.82% | 17.80 | 18.35 | 92178 | 16704.19 | 3.35% |
| 2025-02-06 | 17.75 | 18.25 | 0.47 | 2.64% | 17.70 | 18.33 | 84002 | 15209.03 | 3.05% |
| 2025-02-05 | 17.79 | 17.78 | 0.16 | 0.91% | 17.60 | 17.90 | 65923 | 11694.94 | 2.39% |
| 2025-01-27 | 17.74 | 17.62 | -0.17 | -0.96% | 17.58 | 17.95 | 63485 | 11271.21 | 2.31% |
| 2025-01-24 | 17.60 | 17.79 | 0.22 | 1.25% | 17.26 | 17.90 | 73187 | 12866.76 | 2.66% |
| 2025-01-23 | 17.75 | 17.57 | -0.12 | -0.68% | 17.57 | 18.15 | 77093 | 13723.10 | 2.80% |
| 2025-01-22 | 17.96 | 17.69 | -0.49 | -2.70% | 17.44 | 18.05 | 76003 | 13433.41 | 2.76% |
| 2025-01-21 | 17.38 | 18.18 | 0.87 | 5.03% | 17.24 | 18.43 | 110411 | 19788.20 | 4.01% |
| 2025-01-20 | 17.31 | 17.31 | 0.11 | 0.64% | 16.98 | 17.41 | 52926 | 9095.57 | 1.92% |
| 2025-01-17 | 17.22 | 17.20 | -0.06 | -0.35% | 16.94 | 17.29 | 59613 | 10217.25 | 2.17% |
| 2025-01-16 | 17.30 | 17.26 | 0.07 | 0.41% | 17.16 | 17.73 | 64237 | 11178.95 | 2.33% |
| 2025-01-15 | 17.46 | 17.19 | -0.23 | -1.32% | 17.01 | 17.63 | 53599 | 9253.40 | 1.95% |
| 2025-01-14 | 16.97 | 17.42 | 0.39 | 2.29% | 16.77 | 17.52 | 70992 | 12243.90 | 2.58% |
| 2025-01-13 | 16.67 | 17.03 | 0.25 | 1.49% | 16.60 | 17.32 | 60357 | 10306.35 | 2.19% |
| 2025-01-10 | 17.20 | 16.78 | -0.38 | -2.21% | 16.78 | 17.28 | 44152 | 7478.62 | 1.60% |
| 2025-01-09 | 17.22 | 17.16 | -0.12 | -0.69% | 17.10 | 17.43 | 34373 | 5930.78 | 1.25% |
| 2025-01-08 | 17.45 | 17.28 | -0.17 | -0.97% | 16.90 | 17.50 | 42246 | 7252.46 | 1.53% |
| 2025-01-07 | 16.88 | 17.45 | 0.55 | 3.25% | 16.75 | 17.47 | 59150 | 10213.67 | 2.15% |
| 2025-01-06 | 16.78 | 16.90 | 0.12 | 0.72% | 16.57 | 17.32 | 46752 | 7920.72 | 1.70% |
| 2025-01-03 | 16.89 | 16.78 | -0.22 | -1.29% | 16.72 | 17.39 | 49671 | 8459.78 | 1.80% |
| 2025-01-02 | 17.05 | 17.00 | -0.01 | -0.06% | 16.88 | 17.42 | 60102 | 10305.31 | 2.18% |
| 2024-12-31 | 17.74 | 17.01 | -0.67 | -3.79% | 16.92 | 17.74 | 62761 | 10783.53 | 2.28% |
| 2024-12-30 | 17.68 | 17.68 | -0.18 | -1.01% | 17.61 | 17.96 | 36241 | 6427.40 | 1.32% |
| 2024-12-27 | 17.64 | 17.86 | 0.21 | 1.19% | 17.48 | 18.12 | 41065 | 7323.74 | 1.49% |
| 2024-12-26 | 17.52 | 17.65 | 0.14 | 0.80% | 17.51 | 17.78 | 28329 | 5008.56 | 1.03% |
| 2024-12-25 | 17.85 | 17.51 | -0.33 | -1.85% | 17.17 | 17.85 | 43994 | 7665.95 | 1.60% |
| 2024-12-24 | 17.80 | 17.84 | -0.02 | -0.11% | 17.53 | 18.04 | 40886 | 7253.50 | 1.48% |
| 2024-12-23 | 17.74 | 17.86 | 0.16 | 0.90% | 17.53 | 18.19 | 65538 | 11730.88 | 2.38% |
| 2024-12-20 | 17.54 | 17.70 | 0.12 | 0.68% | 17.43 | 17.90 | 55183 | 9761.26 | 2.00% |
| 2024-12-19 | 18.04 | 17.58 | -0.66 | -3.62% | 17.51 | 18.14 | 91853 | 16227.77 | 3.34% |
| 2024-12-18 | 18.68 | 18.24 | -0.44 | -2.36% | 18.22 | 18.87 | 53108 | 9794.20 | 1.93% |
| 2024-12-17 | 18.56 | 18.68 | 0.04 | 0.21% | 18.55 | 18.93 | 40390 | 7561.54 | 1.47% |
| 2024-12-16 | 18.73 | 18.64 | -0.17 | -0.90% | 18.45 | 18.87 | 38673 | 7198.98 | 1.40% |
| 2024-12-13 | 19.20 | 18.81 | -0.58 | -2.99% | 18.74 | 19.22 | 63974 | 12073.50 | 2.32% |
| 2024-12-12 | 19.24 | 19.39 | 0.14 | 0.73% | 19.18 | 19.47 | 72334 | 13982.79 | 2.63% |
| 2024-12-11 | 19.02 | 19.25 | 0.18 | 0.94% | 18.94 | 19.50 | 73350 | 14126.67 | 2.66% |
| 2024-12-10 | 19.76 | 19.07 | -0.07 | -0.37% | 19.00 | 19.85 | 107262 | 20791.28 | 3.90% |
| 2024-12-09 | 18.56 | 19.14 | 0.58 | 3.13% | 18.52 | 19.52 | 117655 | 22598.38 | 4.27% |
| 2024-12-06 | 18.40 | 18.56 | 0.16 | 0.87% | 18.30 | 18.74 | 70411 | 13070.43 | 2.56% |
| 2024-12-05 | 18.61 | 18.40 | -0.40 | -2.13% | 18.17 | 18.61 | 88619 | 16277.76 | 3.22% |
| 2024-12-04 | 19.47 | 18.80 | -0.13 | -0.69% | 18.72 | 19.50 | 141080 | 27062.37 | 5.12% |
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。
