| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 23.16 | 23.21 | 0.17 | 0.74% | 22.94 | 23.34 | 268107 | 61997.17 | 1.29% |
| 2025-03-31 | 23.20 | 23.04 | -0.44 | -1.87% | 22.81 | 23.47 | 374111 | 86329.81 | 1.80% |
| 2025-03-28 | 23.45 | 23.48 | 0.11 | 0.47% | 23.22 | 23.77 | 434741 | 101980.37 | 2.09% |
| 2025-03-27 | 23.30 | 23.37 | -0.73 | -3.03% | 23.23 | 23.84 | 546770 | 127964.61 | 2.63% |
| 2025-03-26 | 24.45 | 24.10 | 0.09 | 0.37% | 24.03 | 25.33 | 1103109 | 272608.44 | 5.32% |
| 2025-03-25 | 23.49 | 24.01 | 0.69 | 2.96% | 23.32 | 24.37 | 882235 | 210330.64 | 4.25% |
| 2025-03-24 | 22.13 | 23.32 | 1.30 | 5.90% | 22.03 | 23.59 | 757289 | 174389.31 | 3.65% |
| 2025-03-21 | 22.30 | 22.02 | -0.40 | -1.78% | 21.95 | 22.58 | 306098 | 68168.59 | 1.47% |
| 2025-03-20 | 22.59 | 22.42 | 0.13 | 0.58% | 22.34 | 22.79 | 322256 | 72668.73 | 1.55% |
| 2025-03-19 | 22.35 | 22.29 | -0.05 | -0.22% | 22.13 | 22.48 | 182163 | 40531.53 | 0.88% |
| 2025-03-18 | 22.16 | 22.34 | 0.28 | 1.27% | 22.09 | 22.65 | 335077 | 75048.41 | 1.61% |
| 2025-03-17 | 22.30 | 22.06 | -0.22 | -0.99% | 22.02 | 22.48 | 263910 | 58594.02 | 1.27% |
| 2025-03-14 | 22.38 | 22.28 | 0.28 | 1.27% | 22.11 | 22.54 | 428159 | 95566.86 | 2.06% |
| 2025-03-13 | 22.00 | 22.00 | 0.07 | 0.32% | 21.83 | 22.24 | 255299 | 56194.39 | 1.23% |
| 2025-03-12 | 22.01 | 21.93 | 0.13 | 0.60% | 21.77 | 22.08 | 221475 | 48532.03 | 1.07% |
| 2025-03-11 | 21.62 | 21.80 | -0.08 | -0.37% | 21.48 | 21.80 | 180248 | 38978.07 | 0.87% |
| 2025-03-10 | 21.75 | 21.88 | 0.17 | 0.78% | 21.60 | 21.98 | 263700 | 57488.56 | 1.27% |
| 2025-03-07 | 21.45 | 21.71 | 0.31 | 1.45% | 21.44 | 21.95 | 382544 | 83365.64 | 1.84% |
| 2025-03-06 | 21.37 | 21.40 | 0.33 | 1.57% | 21.29 | 21.57 | 354292 | 75843.31 | 1.71% |
| 2025-03-05 | 20.88 | 21.07 | 0.14 | 0.67% | 20.75 | 21.08 | 126174 | 26405.35 | 0.61% |
| 2025-03-04 | 20.86 | 20.93 | 0.03 | 0.14% | 20.72 | 20.98 | 96538 | 20127.24 | 0.47% |
| 2025-03-03 | 20.78 | 20.90 | 0.18 | 0.87% | 20.77 | 21.12 | 159447 | 33445.37 | 0.77% |
| 2025-02-28 | 20.92 | 20.72 | -0.31 | -1.47% | 20.72 | 21.01 | 146112 | 30462.39 | 0.70% |
| 2025-02-27 | 21.23 | 21.03 | -0.20 | -0.94% | 20.81 | 21.28 | 187008 | 39298.21 | 0.90% |
| 2025-02-26 | 20.88 | 21.23 | 0.51 | 2.46% | 20.87 | 21.40 | 276672 | 58621.95 | 1.33% |
| 2025-02-25 | 20.87 | 20.72 | -0.26 | -1.24% | 20.71 | 20.95 | 129186 | 26867.43 | 0.62% |
| 2025-02-24 | 20.93 | 20.98 | -0.02 | -0.10% | 20.80 | 21.07 | 132999 | 27880.89 | 0.64% |
| 2025-02-21 | 21.09 | 21.00 | -0.07 | -0.33% | 20.93 | 21.24 | 165764 | 34895.40 | 0.80% |
| 2025-02-20 | 21.04 | 21.07 | -0.03 | -0.14% | 20.86 | 21.09 | 120899 | 25375.91 | 0.58% |
| 2025-02-19 | 21.11 | 21.10 | 0.07 | 0.33% | 20.94 | 21.14 | 142134 | 29871.73 | 0.68% |
| 2025-02-18 | 21.30 | 21.03 | -0.27 | -1.27% | 20.98 | 21.35 | 145111 | 30719.83 | 0.70% |
| 2025-02-17 | 21.54 | 21.30 | -0.45 | -2.07% | 21.22 | 21.54 | 209457 | 44692.04 | 1.01% |
| 2025-02-14 | 21.65 | 21.75 | 0.16 | 0.74% | 21.55 | 21.87 | 174081 | 37788.95 | 0.84% |
| 2025-02-13 | 21.71 | 21.59 | -0.04 | -0.18% | 21.55 | 21.84 | 149213 | 32325.12 | 0.72% |
| 2025-02-12 | 21.99 | 21.63 | -0.34 | -1.55% | 21.45 | 21.99 | 283369 | 61422.04 | 1.37% |
| 2025-02-11 | 21.81 | 21.97 | 0.20 | 0.92% | 21.80 | 22.30 | 361807 | 79619.35 | 1.74% |
| 2025-02-10 | 21.80 | 21.77 | 0.09 | 0.42% | 21.65 | 22.04 | 221626 | 48315.18 | 1.07% |
| 2025-02-07 | 21.26 | 21.68 | 0.38 | 1.78% | 21.18 | 21.77 | 317483 | 68489.92 | 1.53% |
| 2025-02-06 | 21.14 | 21.30 | 0.29 | 1.38% | 20.99 | 21.30 | 175665 | 37204.96 | 0.85% |
| 2025-02-05 | 21.12 | 21.01 | -0.09 | -0.43% | 20.86 | 21.18 | 143245 | 30037.18 | 0.69% |
| 2025-01-27 | 21.14 | 21.10 | -0.02 | -0.09% | 21.08 | 21.36 | 150919 | 32007.87 | 0.73% |
| 2025-01-24 | 20.76 | 21.12 | 0.37 | 1.78% | 20.73 | 21.12 | 170350 | 35748.82 | 0.82% |
| 2025-01-23 | 21.00 | 20.75 | -0.15 | -0.72% | 20.73 | 21.18 | 150319 | 31492.74 | 0.72% |
| 2025-01-22 | 21.04 | 20.90 | -0.09 | -0.43% | 20.76 | 21.04 | 90254 | 18825.94 | 0.43% |
| 2025-01-21 | 21.09 | 20.99 | -0.01 | -0.05% | 20.77 | 21.18 | 123107 | 25798.55 | 0.59% |
| 2025-01-20 | 21.34 | 21.00 | -0.35 | -1.64% | 20.96 | 21.34 | 216794 | 45758.69 | 1.04% |
| 2025-01-17 | 21.35 | 21.35 | -0.11 | -0.51% | 21.18 | 21.43 | 177483 | 37863.20 | 0.86% |
| 2025-01-16 | 21.05 | 21.46 | 0.61 | 2.93% | 21.01 | 21.48 | 323383 | 68804.17 | 1.56% |
| 2025-01-15 | 20.98 | 20.85 | -0.23 | -1.09% | 20.77 | 21.03 | 155384 | 32445.95 | 0.75% |
| 2025-01-14 | 20.76 | 21.08 | 0.22 | 1.05% | 20.65 | 21.11 | 252050 | 52745.13 | 1.21% |
| 2025-01-13 | 20.35 | 20.86 | 0.39 | 1.91% | 20.27 | 20.97 | 178264 | 36956.84 | 0.86% |
| 2025-01-10 | 20.66 | 20.47 | -0.14 | -0.68% | 20.37 | 20.88 | 130717 | 26946.87 | 0.63% |
| 2025-01-09 | 20.45 | 20.61 | 0.11 | 0.54% | 20.36 | 20.72 | 93520 | 19233.68 | 0.45% |
| 2025-01-08 | 20.80 | 20.50 | -0.40 | -1.91% | 20.22 | 20.85 | 157115 | 32214.59 | 0.76% |
| 2025-01-07 | 20.80 | 20.90 | 0.20 | 0.97% | 20.50 | 21.04 | 136163 | 28341.32 | 0.66% |
| 2025-01-06 | 20.55 | 20.70 | 0.25 | 1.22% | 20.36 | 21.00 | 173228 | 35905.31 | 0.83% |
| 2025-01-03 | 20.24 | 20.45 | 0.21 | 1.04% | 20.23 | 20.99 | 238124 | 49164.28 | 1.15% |
| 2025-01-02 | 20.61 | 20.24 | -0.40 | -1.94% | 20.10 | 20.75 | 147336 | 30129.05 | 0.71% |
| 2024-12-31 | 21.08 | 20.64 | -0.50 | -2.37% | 20.51 | 21.15 | 133968 | 27897.63 | 0.65% |
| 2024-12-30 | 20.91 | 21.14 | 0.19 | 0.91% | 20.90 | 21.19 | 132044 | 27853.29 | 0.64% |
| 2024-12-27 | 20.97 | 20.95 | -0.01 | -0.05% | 20.87 | 21.12 | 114033 | 23923.28 | 0.55% |
| 2024-12-26 | 21.01 | 20.96 | -0.02 | -0.10% | 20.91 | 21.10 | 84766 | 17795.75 | 0.41% |
| 2024-12-25 | 20.97 | 20.98 | 0.02 | 0.10% | 20.83 | 21.05 | 93343 | 19560.16 | 0.45% |
| 2024-12-24 | 20.65 | 20.96 | 0.17 | 0.82% | 20.63 | 20.97 | 104294 | 21751.69 | 0.50% |
| 2024-12-23 | 20.64 | 20.79 | 0.21 | 1.02% | 20.60 | 20.95 | 143593 | 29893.31 | 0.69% |
| 2024-12-20 | 20.85 | 20.58 | -0.28 | -1.34% | 20.53 | 20.93 | 165199 | 34062.38 | 0.80% |
| 2024-12-19 | 20.71 | 20.86 | -0.02 | -0.10% | 20.53 | 20.88 | 97097 | 20137.70 | 0.47% |
| 2024-12-18 | 21.03 | 20.88 | -0.12 | -0.57% | 20.85 | 21.15 | 111157 | 23325.97 | 0.54% |
| 2024-12-17 | 20.92 | 21.00 | 0.03 | 0.14% | 20.92 | 21.21 | 110791 | 23342.05 | 0.53% |
| 2024-12-16 | 21.28 | 20.97 | -0.29 | -1.36% | 20.93 | 21.32 | 139014 | 29321.00 | 0.67% |
| 2024-12-13 | 21.75 | 21.26 | -0.66 | -3.01% | 21.24 | 21.78 | 221895 | 47518.89 | 1.07% |
| 2024-12-12 | 21.75 | 21.92 | 0.18 | 0.83% | 21.65 | 21.93 | 151075 | 32981.20 | 0.73% |
| 2024-12-11 | 21.40 | 21.74 | 0.31 | 1.45% | 21.38 | 21.97 | 230006 | 50045.72 | 1.11% |
| 2024-12-10 | 21.98 | 21.43 | 0.08 | 0.37% | 21.39 | 22.03 | 251378 | 54528.68 | 1.21% |
| 2024-12-09 | 21.37 | 21.35 | -0.09 | -0.42% | 21.25 | 21.63 | 157288 | 33723.04 | 0.76% |
| 2024-12-06 | 21.18 | 21.44 | 0.27 | 1.28% | 21.14 | 21.47 | 129506 | 27631.78 | 0.62% |
| 2024-12-05 | 21.30 | 21.17 | -0.22 | -1.03% | 21.09 | 21.31 | 121371 | 25688.66 | 0.58% |
| 2024-12-04 | 21.50 | 21.39 | -0.01 | -0.05% | 21.29 | 21.53 | 130931 | 28044.64 | 0.63% |
| 2024-12-03 | 21.34 | 21.40 | 0.06 | 0.28% | 21.17 | 21.43 | 120690 | 25703.72 | 0.58% |
| 2024-12-02 | 21.07 | 21.34 | 0.29 | 1.38% | 21.03 | 21.39 | 146785 | 31199.47 | 0.71% |
江西铜业(600362)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。
