| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 24.60 | 24.72 | 0.08 | 0.32% | 24.41 | 24.76 | 244671 | 60164.24 | 1.18% |
| 2025-08-21 | 24.85 | 24.64 | -0.18 | -0.73% | 24.56 | 25.08 | 223338 | 55333.55 | 1.08% |
| 2025-08-20 | 24.49 | 24.82 | 0.31 | 1.26% | 24.45 | 24.93 | 267709 | 66156.56 | 1.29% |
| 2025-08-19 | 24.82 | 24.51 | -0.37 | -1.49% | 24.39 | 24.95 | 345837 | 85232.99 | 1.67% |
| 2025-08-18 | 25.37 | 24.88 | -0.46 | -1.82% | 24.74 | 25.37 | 480727 | 120006.00 | 2.32% |
| 2025-08-15 | 24.67 | 25.34 | 0.62 | 2.51% | 24.67 | 25.67 | 425191 | 107240.05 | 2.05% |
| 2025-08-14 | 24.89 | 24.72 | -0.19 | -0.76% | 24.71 | 25.35 | 405298 | 101280.69 | 1.95% |
| 2025-08-13 | 24.28 | 24.91 | 0.88 | 3.66% | 24.25 | 25.26 | 548706 | 136148.75 | 2.64% |
| 2025-08-12 | 24.01 | 24.03 | 0.01 | 0.04% | 23.82 | 24.10 | 215752 | 51732.18 | 1.04% |
| 2025-08-11 | 23.98 | 24.02 | 0.19 | 0.80% | 23.72 | 24.23 | 317646 | 76307.43 | 1.53% |
| 2025-08-08 | 23.44 | 23.83 | 0.37 | 1.58% | 23.34 | 23.96 | 343276 | 81715.55 | 1.65% |
| 2025-08-07 | 23.52 | 23.46 | -0.06 | -0.26% | 23.14 | 23.65 | 269549 | 62951.23 | 1.30% |
| 2025-08-06 | 22.80 | 23.52 | 0.59 | 2.57% | 22.76 | 23.73 | 430895 | 100929.01 | 2.08% |
| 2025-08-05 | 22.78 | 22.93 | 0.22 | 0.97% | 22.69 | 23.02 | 220438 | 50397.87 | 1.06% |
| 2025-08-04 | 22.49 | 22.71 | 0.15 | 0.66% | 22.44 | 22.72 | 198686 | 44921.97 | 0.96% |
| 2025-08-01 | 22.45 | 22.56 | 0.08 | 0.36% | 22.35 | 22.71 | 210726 | 47452.87 | 1.02% |
| 2025-07-31 | 23.00 | 22.48 | -0.97 | -4.14% | 22.40 | 23.00 | 486305 | 110188.81 | 2.34% |
| 2025-07-30 | 23.66 | 23.45 | -0.20 | -0.85% | 23.28 | 23.85 | 232150 | 54821.60 | 1.12% |
| 2025-07-29 | 23.75 | 23.65 | -0.24 | -1.00% | 23.49 | 23.87 | 227597 | 53783.98 | 1.10% |
| 2025-07-28 | 23.74 | 23.89 | -0.07 | -0.29% | 23.51 | 23.91 | 246392 | 58520.71 | 1.19% |
| 2025-07-25 | 24.22 | 23.96 | -0.42 | -1.72% | 23.92 | 24.36 | 292669 | 70523.42 | 1.41% |
| 2025-07-24 | 23.88 | 24.38 | 0.54 | 2.27% | 23.79 | 24.49 | 437634 | 105908.93 | 2.11% |
| 2025-07-23 | 24.09 | 23.84 | -0.25 | -1.04% | 23.73 | 24.11 | 381875 | 91306.37 | 1.84% |
| 2025-07-22 | 23.73 | 24.09 | 0.39 | 1.65% | 23.50 | 24.10 | 522197 | 124154.12 | 2.52% |
| 2025-07-21 | 23.70 | 24.40 | 0.83 | 3.52% | 23.68 | 24.47 | 525095 | 126486.56 | 2.53% |
| 2025-07-18 | 23.24 | 23.57 | 0.40 | 1.73% | 23.24 | 23.63 | 272417 | 63934.05 | 1.31% |
| 2025-07-17 | 23.20 | 23.17 | -0.04 | -0.17% | 23.07 | 23.27 | 174002 | 40285.25 | 0.84% |
| 2025-07-16 | 23.41 | 23.21 | -0.20 | -0.85% | 23.10 | 23.49 | 159241 | 37011.85 | 0.77% |
| 2025-07-15 | 23.46 | 23.41 | -0.19 | -0.81% | 23.30 | 23.76 | 233235 | 54803.83 | 1.12% |
| 2025-07-14 | 23.60 | 23.60 | 0.12 | 0.51% | 23.57 | 23.93 | 333872 | 79195.48 | 1.61% |
| 2025-07-11 | 23.10 | 23.48 | 0.42 | 1.82% | 23.05 | 23.93 | 538354 | 126492.69 | 2.59% |
| 2025-07-10 | 22.90 | 23.06 | 0.15 | 0.65% | 22.85 | 23.14 | 255618 | 58888.41 | 1.23% |
| 2025-07-09 | 23.83 | 22.91 | -0.50 | -2.14% | 22.86 | 23.86 | 523719 | 121829.20 | 2.52% |
| 2025-07-08 | 23.32 | 23.41 | 0.14 | 0.60% | 23.32 | 23.56 | 180882 | 42397.05 | 0.87% |
| 2025-07-07 | 23.35 | 23.27 | -0.21 | -0.89% | 23.23 | 23.50 | 185375 | 43272.67 | 0.89% |
| 2025-07-04 | 23.66 | 23.48 | -0.35 | -1.47% | 23.31 | 23.66 | 312766 | 73386.62 | 1.51% |
| 2025-07-03 | 23.89 | 23.83 | 0.04 | 0.17% | 23.63 | 24.09 | 363037 | 86450.94 | 1.75% |
| 2025-07-02 | 23.52 | 23.79 | 0.00 | 0.00% | 23.46 | 24.36 | 618658 | 147629.14 | 2.98% |
| 2025-07-01 | 23.31 | 23.79 | 0.36 | 1.54% | 22.95 | 23.79 | 399056 | 93218.34 | 1.92% |
| 2025-06-30 | 24.00 | 23.43 | -0.14 | -0.59% | 23.09 | 24.04 | 434313 | 101827.38 | 2.09% |
| 2025-06-27 | 22.63 | 23.57 | 1.36 | 6.12% | 22.61 | 23.75 | 613383 | 143164.38 | 2.96% |
| 2025-06-26 | 22.17 | 22.21 | 0.08 | 0.36% | 22.13 | 22.39 | 179385 | 39962.98 | 0.86% |
| 2025-06-25 | 21.98 | 22.13 | 0.21 | 0.96% | 21.89 | 22.13 | 139886 | 30763.18 | 0.67% |
| 2025-06-24 | 21.75 | 21.92 | 0.27 | 1.25% | 21.66 | 22.04 | 141784 | 31074.12 | 0.68% |
| 2025-06-23 | 21.55 | 21.65 | 0.06 | 0.28% | 21.53 | 21.72 | 81149 | 17560.75 | 0.39% |
| 2025-06-20 | 21.63 | 21.59 | -0.04 | -0.18% | 21.54 | 21.74 | 91009 | 19692.30 | 0.44% |
| 2025-06-19 | 22.03 | 21.63 | -0.50 | -2.26% | 21.55 | 22.12 | 133416 | 29065.24 | 0.64% |
| 2025-06-18 | 22.21 | 22.13 | -0.06 | -0.27% | 21.90 | 22.24 | 106438 | 23467.96 | 0.51% |
| 2025-06-17 | 22.21 | 22.19 | -0.04 | -0.18% | 22.15 | 22.34 | 85310 | 18959.13 | 0.41% |
| 2025-06-16 | 22.32 | 22.23 | -0.09 | -0.40% | 22.17 | 22.47 | 138887 | 30940.69 | 0.67% |
| 2025-06-13 | 22.36 | 22.32 | -0.13 | -0.58% | 22.25 | 22.62 | 176584 | 39533.12 | 0.85% |
| 2025-06-12 | 22.30 | 22.45 | 0.15 | 0.67% | 22.10 | 22.48 | 128775 | 28776.41 | 0.62% |
| 2025-06-11 | 22.08 | 22.30 | 0.22 | 1.00% | 22.08 | 22.44 | 159724 | 35605.30 | 0.77% |
| 2025-06-10 | 22.25 | 22.08 | -0.06 | -0.27% | 21.95 | 22.29 | 148140 | 32763.92 | 0.71% |
| 2025-06-09 | 22.20 | 22.14 | -0.13 | -0.58% | 21.97 | 22.23 | 164197 | 36292.23 | 0.79% |
| 2025-06-06 | 22.04 | 22.27 | 0.41 | 1.88% | 22.04 | 22.34 | 219945 | 48909.90 | 1.06% |
| 2025-06-05 | 22.05 | 21.86 | -0.19 | -0.86% | 21.82 | 22.15 | 139583 | 30624.84 | 0.67% |
| 2025-06-04 | 21.47 | 22.05 | 0.60 | 2.80% | 21.47 | 22.13 | 292751 | 64304.21 | 1.41% |
| 2025-06-03 | 21.32 | 21.45 | 0.20 | 0.94% | 21.32 | 21.60 | 123016 | 26410.65 | 0.59% |
| 2025-05-30 | 21.36 | 21.25 | -0.19 | -0.89% | 21.18 | 21.40 | 83916 | 17856.57 | 0.40% |
| 2025-05-29 | 21.30 | 21.44 | 0.10 | 0.47% | 21.18 | 21.48 | 91269 | 19526.07 | 0.44% |
| 2025-05-28 | 21.30 | 21.34 | 0.06 | 0.28% | 21.30 | 21.46 | 66994 | 14318.48 | 0.32% |
| 2025-05-27 | 21.80 | 21.28 | -0.56 | -2.56% | 21.23 | 21.84 | 174147 | 37365.96 | 0.84% |
| 2025-05-26 | 21.83 | 21.84 | 0.18 | 0.83% | 21.71 | 22.00 | 148761 | 32521.29 | 0.72% |
| 2025-05-23 | 21.71 | 21.66 | -0.06 | -0.28% | 21.66 | 21.95 | 115691 | 25210.55 | 0.56% |
| 2025-05-22 | 21.85 | 21.72 | -0.25 | -1.14% | 21.70 | 21.89 | 98103 | 21371.50 | 0.47% |
| 2025-05-21 | 21.68 | 21.97 | 0.37 | 1.71% | 21.63 | 21.98 | 164557 | 35957.50 | 0.79% |
| 2025-05-20 | 21.61 | 21.60 | 0.00 | 0.00% | 21.57 | 21.69 | 80196 | 17337.17 | 0.39% |
| 2025-05-19 | 21.62 | 21.60 | -0.12 | -0.55% | 21.53 | 21.66 | 88478 | 19102.82 | 0.43% |
| 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% |
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。
