| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 33.97 | 31.87 | -2.65 | -7.68% | 31.84 | 33.97 | 220760 | 71995.80 | 8.02% |
| 2025-10-09 | 33.50 | 34.52 | 0.68 | 2.01% | 32.80 | 34.77 | 411635 | 139483.17 | 14.95% |
| 2025-09-30 | 33.16 | 33.84 | 3.07 | 9.98% | 33.00 | 33.85 | 432418 | 145914.58 | 15.71% |
| 2025-09-29 | 30.97 | 30.77 | 0.21 | 0.69% | 30.13 | 31.15 | 83624 | 25639.98 | 3.04% |
| 2025-09-26 | 30.53 | 30.56 | -0.12 | -0.39% | 30.38 | 31.46 | 65624 | 20260.20 | 2.38% |
| 2025-09-25 | 31.25 | 30.68 | -0.32 | -1.03% | 30.28 | 31.80 | 89921 | 27823.11 | 3.27% |
| 2025-09-24 | 29.91 | 31.00 | 1.12 | 3.75% | 29.91 | 31.98 | 141258 | 44280.28 | 5.13% |
| 2025-09-23 | 31.10 | 29.88 | -1.21 | -3.89% | 29.33 | 31.85 | 118563 | 35810.59 | 4.31% |
| 2025-09-22 | 31.46 | 31.09 | 0.12 | 0.39% | 30.44 | 31.63 | 58838 | 18167.14 | 2.14% |
| 2025-09-19 | 30.42 | 30.97 | 0.49 | 1.61% | 30.40 | 31.40 | 74954 | 23261.27 | 2.72% |
| 2025-09-18 | 31.37 | 30.48 | -1.20 | -3.79% | 30.11 | 31.64 | 105525 | 32603.31 | 3.83% |
| 2025-09-17 | 31.71 | 31.68 | -0.19 | -0.60% | 30.75 | 31.95 | 89583 | 28064.49 | 3.25% |
| 2025-09-16 | 32.50 | 31.87 | -0.32 | -0.99% | 30.18 | 32.65 | 145749 | 45348.38 | 5.29% |
| 2025-09-15 | 34.01 | 32.19 | -1.81 | -5.32% | 32.14 | 34.01 | 132487 | 43452.30 | 4.81% |
| 2025-09-12 | 33.78 | 34.00 | 0.28 | 0.83% | 33.10 | 34.67 | 114004 | 38715.12 | 4.14% |
| 2025-09-11 | 32.56 | 33.72 | 1.14 | 3.50% | 32.36 | 33.98 | 119248 | 39515.79 | 4.33% |
| 2025-09-10 | 32.57 | 32.58 | -0.68 | -2.04% | 31.70 | 33.43 | 103762 | 33747.98 | 3.77% |
| 2025-09-09 | 31.70 | 33.26 | 1.56 | 4.92% | 31.70 | 34.86 | 163575 | 54665.41 | 5.94% |
| 2025-09-08 | 32.27 | 31.70 | -0.44 | -1.37% | 31.02 | 32.50 | 110835 | 35045.02 | 4.03% |
| 2025-09-05 | 31.00 | 32.14 | 0.79 | 2.52% | 30.35 | 32.30 | 131705 | 41352.39 | 4.78% |
| 2025-09-04 | 32.63 | 31.35 | -1.73 | -5.23% | 30.18 | 32.72 | 184899 | 57920.31 | 6.72% |
| 2025-09-03 | 32.72 | 33.08 | 0.37 | 1.13% | 30.87 | 33.40 | 188665 | 60544.69 | 6.85% |
| 2025-09-02 | 33.43 | 32.71 | -0.75 | -2.24% | 31.65 | 33.66 | 190132 | 61810.59 | 6.91% |
| 2025-09-01 | 31.70 | 33.46 | 1.60 | 5.02% | 31.67 | 34.80 | 212088 | 70172.59 | 7.70% |
| 2025-08-29 | 30.31 | 31.86 | 1.96 | 6.56% | 29.55 | 32.58 | 233377 | 72284.04 | 8.48% |
| 2025-08-28 | 28.89 | 29.90 | 0.75 | 2.57% | 28.89 | 30.60 | 170292 | 50830.26 | 6.18% |
| 2025-08-27 | 30.10 | 29.15 | -1.10 | -3.64% | 29.03 | 30.99 | 212317 | 63830.45 | 7.71% |
| 2025-08-26 | 29.38 | 30.25 | 1.18 | 4.06% | 29.36 | 31.65 | 223131 | 68159.37 | 8.10% |
| 2025-08-25 | 28.60 | 29.07 | 1.37 | 4.95% | 27.80 | 29.62 | 202765 | 58455.24 | 7.36% |
| 2025-08-22 | 27.35 | 27.70 | 0.32 | 1.17% | 27.24 | 28.20 | 148766 | 41155.71 | 5.40% |
| 2025-08-21 | 27.73 | 27.38 | -1.08 | -3.79% | 27.20 | 28.80 | 224818 | 62210.38 | 8.17% |
| 2025-08-20 | 26.56 | 28.46 | 2.16 | 8.21% | 26.24 | 28.93 | 333161 | 94260.87 | 12.10% |
| 2025-08-19 | 26.00 | 26.30 | 0.26 | 1.00% | 25.50 | 26.66 | 167372 | 43791.59 | 6.08% |
| 2025-08-18 | 26.46 | 26.04 | -0.42 | -1.59% | 25.30 | 26.69 | 157718 | 40878.46 | 5.73% |
| 2025-08-15 | 25.69 | 26.46 | 0.70 | 2.72% | 25.64 | 26.72 | 175297 | 45912.82 | 6.37% |
| 2025-08-14 | 25.30 | 25.76 | 0.49 | 1.94% | 25.01 | 26.72 | 219540 | 57122.18 | 7.97% |
| 2025-08-13 | 22.94 | 25.27 | 2.30 | 10.01% | 22.92 | 25.27 | 205981 | 50250.11 | 7.48% |
| 2025-08-12 | 23.04 | 22.97 | -0.17 | -0.73% | 22.82 | 23.24 | 50053 | 11494.57 | 1.82% |
| 2025-08-11 | 22.89 | 23.14 | 0.31 | 1.36% | 22.50 | 23.18 | 63615 | 14614.22 | 2.31% |
| 2025-08-08 | 22.56 | 22.83 | 0.18 | 0.79% | 22.40 | 23.08 | 75911 | 17295.42 | 2.76% |
| 2025-08-07 | 22.75 | 22.65 | 0.05 | 0.22% | 22.22 | 23.27 | 88385 | 20016.66 | 3.21% |
| 2025-08-06 | 22.34 | 22.60 | 0.17 | 0.76% | 22.06 | 22.67 | 78316 | 17531.49 | 2.84% |
| 2025-08-05 | 22.23 | 22.43 | 0.21 | 0.95% | 22.06 | 22.71 | 74697 | 16785.44 | 2.71% |
| 2025-08-04 | 21.84 | 22.22 | 0.35 | 1.60% | 21.75 | 22.26 | 72722 | 16052.47 | 2.64% |
| 2025-08-01 | 21.78 | 21.87 | -0.07 | -0.32% | 21.75 | 22.18 | 59698 | 13113.51 | 2.17% |
| 2025-07-31 | 22.45 | 21.94 | -0.88 | -3.86% | 21.75 | 22.45 | 114407 | 25143.99 | 4.16% |
| 2025-07-30 | 22.91 | 22.82 | -0.11 | -0.48% | 22.43 | 23.10 | 88753 | 20174.09 | 3.22% |
| 2025-07-29 | 23.20 | 22.93 | -0.27 | -1.16% | 22.70 | 23.33 | 97500 | 22399.44 | 3.54% |
| 2025-07-28 | 23.70 | 23.20 | -0.95 | -3.93% | 22.65 | 23.76 | 160040 | 36951.32 | 5.81% |
| 2025-07-25 | 23.49 | 24.15 | 0.65 | 2.77% | 23.23 | 24.48 | 164725 | 39254.07 | 5.98% |
| 2025-07-24 | 22.77 | 23.50 | 0.87 | 3.84% | 22.71 | 23.99 | 212914 | 49589.87 | 7.73% |
| 2025-07-23 | 22.88 | 22.63 | -0.34 | -1.48% | 22.56 | 23.20 | 104127 | 23815.40 | 3.78% |
| 2025-07-22 | 22.42 | 22.97 | 0.37 | 1.64% | 22.31 | 23.03 | 116082 | 26344.75 | 4.22% |
| 2025-07-21 | 21.40 | 22.60 | 1.20 | 5.61% | 21.40 | 22.70 | 173590 | 38505.41 | 6.30% |
| 2025-07-18 | 20.93 | 21.40 | 0.50 | 2.39% | 20.93 | 21.60 | 95623 | 20400.53 | 3.47% |
| 2025-07-17 | 20.93 | 20.90 | -0.10 | -0.48% | 20.81 | 21.05 | 49326 | 10315.99 | 1.79% |
| 2025-07-16 | 21.30 | 21.00 | -0.26 | -1.22% | 20.91 | 21.58 | 61182 | 12949.60 | 2.22% |
| 2025-07-15 | 21.48 | 21.26 | -0.20 | -0.93% | 20.89 | 21.79 | 101468 | 21600.56 | 3.69% |
| 2025-07-14 | 21.32 | 21.46 | 0.21 | 0.99% | 21.21 | 22.27 | 158126 | 34288.91 | 5.74% |
| 2025-07-11 | 20.89 | 21.25 | 0.64 | 3.11% | 20.51 | 21.54 | 153615 | 32462.20 | 5.58% |
| 2025-07-10 | 20.13 | 20.61 | 0.48 | 2.38% | 20.13 | 20.74 | 102345 | 20997.89 | 3.72% |
| 2025-07-09 | 20.68 | 20.13 | -0.59 | -2.85% | 20.01 | 20.78 | 80346 | 16297.68 | 2.92% |
| 2025-07-08 | 20.25 | 20.72 | 0.47 | 2.32% | 20.20 | 20.84 | 74847 | 15368.99 | 2.72% |
| 2025-07-07 | 20.46 | 20.25 | -0.24 | -1.17% | 20.18 | 20.55 | 56988 | 11590.84 | 2.07% |
| 2025-07-04 | 20.70 | 20.49 | -0.50 | -2.38% | 20.12 | 20.87 | 92861 | 19012.74 | 3.37% |
| 2025-07-03 | 20.62 | 20.99 | 0.37 | 1.79% | 20.52 | 21.05 | 99539 | 20741.41 | 3.62% |
| 2025-07-02 | 20.78 | 20.62 | -0.14 | -0.67% | 20.44 | 20.98 | 131458 | 27272.04 | 4.77% |
| 2025-07-01 | 19.90 | 20.76 | 0.79 | 3.96% | 19.76 | 20.80 | 142785 | 29102.78 | 5.19% |
| 2025-06-30 | 20.28 | 19.97 | -0.13 | -0.65% | 19.77 | 20.28 | 80625 | 16085.41 | 2.93% |
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。
