| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 45.06 | 44.74 | 1.01 | 2.31% | 44.28 | 45.37 | 401278 | 180088.55 | 1.93% |
| 2026-03-24 | 43.50 | 43.73 | 1.28 | 3.02% | 42.68 | 43.86 | 388909 | 168300.23 | 1.87% |
| 2026-03-23 | 43.20 | 42.45 | -2.55 | -5.67% | 42.20 | 44.48 | 467712 | 202508.95 | 2.25% |
| 2026-03-20 | 46.01 | 45.00 | -0.67 | -1.47% | 44.90 | 46.50 | 336761 | 153758.97 | 1.62% |
| 2026-03-19 | 46.18 | 45.67 | -2.59 | -5.37% | 45.46 | 47.63 | 495404 | 229529.78 | 2.39% |
| 2026-03-18 | 48.60 | 48.26 | -0.26 | -0.54% | 47.52 | 48.71 | 298920 | 143651.05 | 1.44% |
| 2026-03-17 | 49.99 | 48.52 | -0.73 | -1.48% | 48.50 | 50.19 | 297438 | 146933.05 | 1.43% |
| 2026-03-16 | 49.90 | 49.25 | -1.49 | -2.94% | 47.95 | 50.50 | 541111 | 265620.66 | 2.61% |
| 2026-03-13 | 51.50 | 50.74 | -0.81 | -1.57% | 50.64 | 52.83 | 362498 | 187587.38 | 1.75% |
| 2026-03-12 | 51.80 | 51.55 | -0.53 | -1.02% | 50.83 | 52.55 | 345774 | 178530.83 | 1.67% |
| 2026-03-11 | 52.88 | 52.08 | -0.36 | -0.69% | 51.86 | 53.15 | 318455 | 166728.39 | 1.53% |
| 2026-03-10 | 52.80 | 52.44 | 0.67 | 1.29% | 52.16 | 53.10 | 321637 | 169032.70 | 1.55% |
| 2026-03-09 | 51.51 | 51.77 | -1.82 | -3.40% | 49.60 | 52.32 | 580304 | 296183.56 | 2.80% |
| 2026-03-06 | 54.30 | 53.59 | -1.49 | -2.71% | 52.65 | 54.73 | 395756 | 212292.89 | 1.91% |
| 2026-03-05 | 55.60 | 55.08 | 0.22 | 0.40% | 54.16 | 55.85 | 371327 | 203768.06 | 1.79% |
| 2026-03-04 | 54.15 | 54.86 | -0.96 | -1.72% | 54.00 | 56.24 | 400328 | 220895.52 | 1.93% |
| 2026-03-03 | 58.46 | 55.82 | -3.79 | -6.36% | 55.81 | 58.49 | 623282 | 355683.69 | 3.00% |
| 2026-03-02 | 58.40 | 59.61 | 1.57 | 2.71% | 55.72 | 60.30 | 892223 | 515767.16 | 4.30% |
| 2026-02-27 | 56.50 | 58.04 | 1.14 | 2.00% | 56.50 | 58.26 | 516604 | 298018.88 | 2.49% |
| 2026-02-26 | 57.67 | 56.90 | -0.74 | -1.28% | 56.43 | 57.99 | 388511 | 221810.08 | 1.87% |
| 2026-02-25 | 57.11 | 57.64 | 0.53 | 0.93% | 56.50 | 59.40 | 682153 | 395753.59 | 3.29% |
| 2026-02-24 | 56.89 | 57.11 | 2.08 | 3.78% | 56.23 | 57.62 | 409896 | 233849.42 | 1.98% |
| 2026-02-13 | 55.26 | 55.03 | -1.56 | -2.76% | 55.00 | 56.25 | 373168 | 207214.34 | 1.80% |
| 2026-02-12 | 56.30 | 56.59 | 0.12 | 0.21% | 56.25 | 57.53 | 383600 | 218100.70 | 1.85% |
| 2026-02-11 | 55.45 | 56.47 | 0.87 | 1.56% | 55.42 | 56.98 | 388185 | 218944.11 | 1.87% |
| 2026-02-10 | 55.59 | 55.60 | 0.14 | 0.25% | 55.20 | 57.05 | 367307 | 205399.11 | 1.77% |
| 2026-02-09 | 56.19 | 55.46 | 0.34 | 0.62% | 55.05 | 56.48 | 405022 | 225100.11 | 1.95% |
| 2026-02-06 | 53.00 | 55.12 | -0.74 | -1.32% | 52.01 | 56.18 | 539320 | 295342.69 | 2.60% |
| 2026-02-05 | 56.80 | 55.86 | -3.00 | -5.10% | 54.36 | 58.13 | 712988 | 398982.91 | 3.44% |
| 2026-02-04 | 60.82 | 58.86 | -0.19 | -0.32% | 58.21 | 60.87 | 650503 | 386553.69 | 3.13% |
| 2026-02-03 | 55.00 | 59.05 | 1.97 | 3.45% | 54.46 | 59.75 | 1107380 | 628393.00 | 5.34% |
| 2026-02-02 | 57.08 | 57.08 | -6.34 | -10.00% | 57.08 | 57.08 | 139349 | 79540.41 | 0.67% |
| 2026-01-30 | 65.30 | 63.42 | -7.05 | -10.00% | 63.42 | 67.51 | 907242 | 585197.00 | 4.37% |
| 2026-01-29 | 65.54 | 70.47 | 6.15 | 9.56% | 61.00 | 70.70 | 1691422 | 1127409.62 | 8.15% |
| 2026-01-28 | 60.86 | 64.32 | 3.52 | 5.79% | 59.40 | 65.60 | 1289702 | 812413.25 | 6.21% |
| 2026-01-27 | 60.88 | 60.80 | -2.02 | -3.22% | 59.80 | 63.07 | 794617 | 485787.69 | 3.83% |
| 2026-01-26 | 60.87 | 62.82 | 3.21 | 5.39% | 60.85 | 64.10 | 1077304 | 677038.31 | 5.19% |
| 2026-01-23 | 60.30 | 59.61 | -0.69 | -1.14% | 59.39 | 61.38 | 790025 | 477078.59 | 3.81% |
| 2026-01-22 | 61.06 | 60.30 | -1.89 | -3.04% | 59.80 | 61.55 | 514534 | 310921.84 | 2.48% |
| 2026-01-21 | 60.60 | 62.19 | 1.29 | 2.12% | 59.31 | 62.19 | 643734 | 391086.09 | 3.10% |
| 2026-01-20 | 61.64 | 60.90 | 0.40 | 0.66% | 58.80 | 62.30 | 705425 | 427300.28 | 3.40% |
| 2026-01-19 | 62.92 | 60.50 | -3.61 | -5.63% | 57.70 | 62.92 | 923184 | 556005.62 | 4.45% |
| 2026-01-16 | 62.01 | 64.11 | 2.11 | 3.40% | 61.20 | 66.66 | 1035347 | 669700.12 | 4.99% |
| 2026-01-15 | 59.09 | 62.00 | 2.20 | 3.68% | 58.13 | 64.41 | 940175 | 578127.94 | 4.53% |
| 2026-01-14 | 57.60 | 59.80 | 2.59 | 4.53% | 57.60 | 62.26 | 971164 | 578863.31 | 4.68% |
| 2026-01-13 | 55.66 | 57.21 | 1.19 | 2.12% | 55.40 | 58.76 | 711263 | 409082.81 | 3.43% |
| 2026-01-12 | 57.26 | 56.02 | -0.48 | -0.85% | 55.42 | 58.00 | 672340 | 377768.00 | 3.24% |
| 2026-01-09 | 54.19 | 56.50 | 1.47 | 2.67% | 54.00 | 57.98 | 732108 | 413463.06 | 3.53% |
| 2026-01-08 | 54.00 | 55.03 | -0.25 | -0.45% | 53.80 | 56.50 | 668250 | 368823.16 | 3.22% |
| 2026-01-07 | 55.50 | 55.28 | -1.69 | -2.97% | 54.50 | 56.50 | 834089 | 462372.59 | 4.02% |
| 2026-01-06 | 56.00 | 56.97 | 2.67 | 4.92% | 54.73 | 57.46 | 972184 | 543325.19 | 4.68% |
| 2026-01-05 | 55.02 | 54.30 | -0.62 | -1.13% | 52.80 | 55.28 | 1017932 | 550719.00 | 4.91% |
| 2025-12-31 | 50.25 | 54.92 | 4.67 | 9.29% | 50.24 | 55.28 | 1288452 | 700504.19 | 6.21% |
| 2025-12-30 | 46.85 | 50.25 | 1.26 | 2.57% | 46.42 | 51.30 | 930508 | 459182.91 | 4.48% |
| 2025-12-29 | 50.41 | 48.99 | 0.68 | 1.41% | 48.88 | 51.50 | 1360939 | 683135.88 | 6.56% |
| 2025-12-26 | 44.54 | 48.31 | 4.39 | 10.00% | 44.54 | 48.31 | 1004235 | 473769.97 | 4.84% |
| 2025-12-25 | 42.30 | 43.92 | 0.82 | 1.90% | 41.61 | 44.55 | 596494 | 257850.02 | 2.87% |
| 2025-12-24 | 42.90 | 43.10 | 1.02 | 2.42% | 42.26 | 43.38 | 454485 | 194121.70 | 2.19% |
| 2025-12-23 | 42.57 | 42.08 | -0.50 | -1.17% | 41.70 | 42.96 | 461031 | 194770.09 | 2.22% |
| 2025-12-22 | 42.03 | 42.58 | 0.73 | 1.74% | 42.02 | 42.87 | 459278 | 195229.69 | 2.21% |
| 2025-12-19 | 41.01 | 41.85 | 0.84 | 2.05% | 40.47 | 42.10 | 373231 | 155242.45 | 1.80% |
| 2025-12-18 | 41.08 | 41.01 | -0.36 | -0.87% | 40.70 | 42.13 | 326746 | 135244.88 | 1.57% |
| 2025-12-17 | 40.71 | 41.37 | 0.81 | 2.00% | 40.38 | 41.72 | 389542 | 160315.33 | 1.88% |
| 2025-12-16 | 41.01 | 40.56 | -0.60 | -1.46% | 40.02 | 41.90 | 377135 | 153754.52 | 1.82% |
| 2025-12-15 | 40.35 | 41.16 | -0.50 | -1.20% | 40.35 | 42.18 | 385758 | 159563.78 | 1.86% |
| 2025-12-12 | 42.20 | 41.66 | 0.48 | 1.17% | 41.30 | 42.40 | 441117 | 184009.73 | 2.13% |
| 2025-12-11 | 43.24 | 41.18 | -1.21 | -2.85% | 41.15 | 43.48 | 507626 | 213136.08 | 2.45% |
| 2025-12-10 | 42.38 | 42.39 | 0.36 | 0.86% | 41.81 | 42.75 | 430776 | 182140.14 | 2.08% |
| 2025-12-09 | 43.95 | 42.03 | -2.71 | -6.06% | 41.88 | 43.95 | 718089 | 306870.12 | 3.46% |
| 2025-12-08 | 43.33 | 44.74 | 1.42 | 3.28% | 42.32 | 44.93 | 815408 | 354277.66 | 3.93% |
| 2025-12-05 | 41.00 | 43.32 | 2.21 | 5.38% | 41.00 | 43.90 | 794338 | 339565.84 | 3.83% |
| 2025-12-04 | 42.00 | 41.11 | 0.64 | 1.58% | 41.06 | 42.75 | 679405 | 283482.91 | 3.27% |
| 2025-12-03 | 40.10 | 40.47 | 0.01 | 0.02% | 39.76 | 41.18 | 478388 | 193626.27 | 2.31% |
| 2025-12-02 | 39.54 | 40.46 | -0.40 | -0.98% | 39.54 | 40.46 | 509686 | 204085.33 | 2.46% |
| 2025-12-01 | 39.65 | 40.86 | 3.43 | 9.16% | 39.65 | 41.17 | 897515 | 364152.06 | 4.32% |
| 2025-11-28 | 36.86 | 37.43 | 0.55 | 1.49% | 36.76 | 37.58 | 203019 | 75573.51 | 0.98% |
| 2025-11-27 | 37.81 | 37.28 | 0.17 | 0.46% | 37.21 | 38.11 | 294549 | 110899.34 | 1.42% |
| 2025-11-26 | 36.95 | 37.11 | 0.25 | 0.68% | 36.61 | 37.55 | 257091 | 95418.59 | 1.24% |
| 2025-11-25 | 36.33 | 36.86 | 0.96 | 2.67% | 36.18 | 37.30 | 297288 | 109296.86 | 1.43% |
| 2025-11-24 | 35.94 | 35.90 | 0.23 | 0.64% | 35.39 | 36.25 | 230120 | 82529.28 | 1.11% |
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。
