| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 21.80 | 21.72 | -0.07 | -0.32% | 21.58 | 21.93 | 126320 | 27430.61 | 0.61% |
| 2025-05-15 | 22.02 | 21.79 | -0.38 | -1.71% | 21.76 | 22.04 | 126444 | 27639.26 | 0.61% |
| 2025-05-14 | 21.97 | 22.17 | 0.29 | 1.33% | 21.89 | 22.18 | 184238 | 40633.93 | 0.89% |
| 2025-05-13 | 21.98 | 21.88 | -0.04 | -0.18% | 21.77 | 22.02 | 109881 | 24037.99 | 0.53% |
| 2025-05-12 | 21.62 | 21.92 | 0.39 | 1.81% | 21.62 | 21.93 | 152670 | 33275.02 | 0.74% |
| 2025-05-09 | 21.68 | 21.53 | -0.15 | -0.69% | 21.45 | 21.70 | 95574 | 20593.09 | 0.46% |
| 2025-05-08 | 21.60 | 21.68 | -0.12 | -0.55% | 21.50 | 21.78 | 116101 | 25166.04 | 0.56% |
| 2025-05-07 | 22.02 | 21.80 | 0.01 | 0.05% | 21.61 | 22.05 | 144923 | 31568.69 | 0.70% |
| 2025-05-06 | 21.40 | 21.79 | 0.51 | 2.40% | 21.38 | 21.79 | 159441 | 34543.61 | 0.77% |
| 2025-04-30 | 21.42 | 21.28 | -0.14 | -0.65% | 21.26 | 21.54 | 135105 | 28895.81 | 0.65% |
| 2025-04-29 | 21.59 | 21.42 | -0.11 | -0.51% | 21.40 | 21.62 | 110283 | 23711.65 | 0.53% |
| 2025-04-28 | 21.52 | 21.53 | -0.07 | -0.32% | 21.30 | 21.61 | 114459 | 24565.49 | 0.55% |
| 2025-04-25 | 21.80 | 21.60 | -0.04 | -0.18% | 21.55 | 21.89 | 149119 | 32403.92 | 0.72% |
| 2025-04-24 | 21.81 | 21.64 | -0.23 | -1.05% | 21.51 | 21.96 | 144677 | 31413.84 | 0.70% |
| 2025-04-23 | 22.20 | 21.87 | -0.33 | -1.49% | 21.81 | 22.26 | 221671 | 48756.29 | 1.07% |
| 2025-04-22 | 21.87 | 22.20 | 0.34 | 1.56% | 21.71 | 22.39 | 323457 | 71256.16 | 1.56% |
| 2025-04-21 | 21.10 | 21.86 | 0.76 | 3.60% | 21.04 | 21.88 | 319071 | 68853.10 | 1.54% |
| 2025-04-18 | 20.96 | 21.10 | 0.07 | 0.33% | 20.90 | 21.13 | 120878 | 25413.94 | 0.58% |
| 2025-04-17 | 21.26 | 21.03 | 0.10 | 0.48% | 20.92 | 21.27 | 227331 | 47876.07 | 1.10% |
| 2025-04-16 | 21.34 | 20.93 | -0.18 | -0.85% | 20.62 | 21.36 | 216436 | 45125.01 | 1.04% |
| 2025-04-15 | 21.33 | 21.11 | -0.17 | -0.80% | 20.91 | 21.33 | 179971 | 37892.68 | 0.87% |
| 2025-04-14 | 20.99 | 21.28 | 0.57 | 2.75% | 20.95 | 21.63 | 358675 | 76306.36 | 1.73% |
| 2025-04-11 | 20.70 | 20.71 | -0.03 | -0.14% | 20.53 | 20.83 | 268595 | 55556.64 | 1.29% |
| 2025-04-10 | 20.49 | 20.74 | 0.70 | 3.49% | 20.20 | 20.82 | 414035 | 85167.60 | 2.00% |
| 2025-04-09 | 19.42 | 20.04 | 0.24 | 1.21% | 19.01 | 20.04 | 361508 | 70389.86 | 1.74% |
| 2025-04-08 | 20.02 | 19.80 | -0.31 | -1.54% | 19.31 | 20.02 | 463259 | 90661.27 | 2.23% |
| 2025-04-07 | 20.11 | 20.11 | -2.23 | -9.98% | 20.11 | 20.49 | 419923 | 84660.99 | 2.02% |
| 2025-04-03 | 22.51 | 22.34 | -0.52 | -2.27% | 22.30 | 22.67 | 289391 | 64954.64 | 1.39% |
| 2025-04-02 | 23.00 | 22.86 | -0.35 | -1.51% | 22.78 | 23.19 | 220520 | 50612.89 | 1.06% |
| 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% |
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。
