| 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 | 6.00 | 5.97 | -0.01 | -0.17% | 5.95 | 6.02 | 446713 | 26699.53 | 0.99% |
| 2025-10-24 | 5.92 | 5.98 | 0.05 | 0.84% | 5.91 | 5.98 | 389283 | 23196.37 | 0.87% |
| 2025-10-23 | 5.88 | 5.93 | 0.03 | 0.51% | 5.82 | 5.94 | 339616 | 19921.97 | 0.76% |
| 2025-10-22 | 5.89 | 5.90 | -0.02 | -0.34% | 5.87 | 5.92 | 251125 | 14799.52 | 0.56% |
| 2025-10-21 | 5.85 | 5.92 | 0.08 | 1.37% | 5.82 | 5.97 | 380451 | 22510.43 | 0.85% |
| 2025-10-20 | 5.87 | 5.84 | 0.01 | 0.17% | 5.82 | 5.90 | 264017 | 15441.88 | 0.59% |
| 2025-10-17 | 5.92 | 5.83 | -0.10 | -1.69% | 5.83 | 5.96 | 374488 | 22031.19 | 0.83% |
| 2025-10-16 | 6.00 | 5.93 | -0.08 | -1.33% | 5.92 | 6.01 | 329254 | 19600.82 | 0.73% |
| 2025-10-15 | 6.02 | 6.02 | 0.01 | 0.17% | 5.93 | 6.04 | 480910 | 28779.54 | 1.07% |
| 2025-10-14 | 5.97 | 6.01 | 0.04 | 0.67% | 5.96 | 6.12 | 645395 | 39007.80 | 1.43% |
| 2025-10-13 | 5.86 | 5.97 | -0.06 | -1.00% | 5.84 | 5.98 | 469523 | 27834.48 | 1.04% |
| 2025-10-10 | 6.00 | 6.03 | 0.00 | 0.00% | 5.99 | 6.11 | 508160 | 30750.56 | 1.13% |
| 2025-10-09 | 5.95 | 6.03 | 0.10 | 1.69% | 5.93 | 6.03 | 492963 | 29542.45 | 1.10% |
| 2025-09-30 | 5.97 | 5.93 | -0.07 | -1.17% | 5.93 | 6.03 | 416169 | 24803.76 | 0.93% |
| 2025-09-29 | 5.81 | 6.00 | 0.18 | 3.09% | 5.77 | 6.05 | 717544 | 42607.50 | 1.60% |
| 2025-09-26 | 5.86 | 5.82 | -0.05 | -0.85% | 5.82 | 5.91 | 323867 | 19029.97 | 0.72% |
| 2025-09-25 | 5.90 | 5.87 | -0.07 | -1.18% | 5.85 | 5.92 | 341541 | 20089.44 | 0.76% |
| 2025-09-24 | 5.84 | 5.94 | 0.07 | 1.19% | 5.82 | 5.95 | 377873 | 22249.61 | 0.84% |
| 2025-09-23 | 6.00 | 5.87 | -0.15 | -2.49% | 5.80 | 6.00 | 674424 | 39532.52 | 1.50% |
| 2025-09-22 | 6.01 | 6.02 | 0.02 | 0.33% | 5.97 | 6.03 | 410347 | 24630.98 | 0.91% |
| 2025-09-19 | 6.06 | 6.00 | -0.10 | -1.64% | 5.99 | 6.08 | 663422 | 39929.86 | 1.47% |
| 2025-09-18 | 6.28 | 6.10 | -0.25 | -3.94% | 6.05 | 6.30 | 1272349 | 78631.51 | 2.83% |
| 2025-09-17 | 6.10 | 6.35 | 0.25 | 4.10% | 6.05 | 6.38 | 1515682 | 94769.81 | 3.37% |
| 2025-09-16 | 6.02 | 6.10 | 0.09 | 1.50% | 6.01 | 6.10 | 557034 | 33723.20 | 1.24% |
| 2025-09-15 | 6.05 | 6.01 | -0.05 | -0.83% | 6.00 | 6.08 | 451356 | 27229.61 | 1.00% |
| 2025-09-12 | 6.11 | 6.06 | -0.07 | -1.14% | 6.05 | 6.15 | 565439 | 34459.06 | 1.26% |
| 2025-09-11 | 6.00 | 6.13 | 0.11 | 1.83% | 5.98 | 6.13 | 740222 | 44898.38 | 1.65% |
| 2025-09-10 | 6.03 | 6.02 | -0.01 | -0.17% | 5.99 | 6.07 | 383512 | 23098.63 | 0.85% |
| 2025-09-09 | 6.05 | 6.03 | -0.04 | -0.66% | 6.01 | 6.09 | 447937 | 27062.93 | 1.00% |
| 2025-09-08 | 6.09 | 6.07 | -0.04 | -0.65% | 6.02 | 6.12 | 509099 | 30873.30 | 1.13% |
| 2025-09-05 | 6.02 | 6.11 | 0.11 | 1.83% | 5.97 | 6.12 | 618334 | 37428.75 | 1.37% |
| 2025-09-04 | 6.01 | 6.00 | -0.02 | -0.33% | 5.93 | 6.07 | 669363 | 40235.23 | 1.49% |
| 2025-09-03 | 6.21 | 6.02 | -0.19 | -3.06% | 6.00 | 6.24 | 718574 | 43842.30 | 1.60% |
| 2025-09-02 | 6.38 | 6.21 | -0.18 | -2.82% | 6.16 | 6.38 | 991368 | 61916.79 | 2.20% |
| 2025-09-01 | 6.45 | 6.39 | -0.04 | -0.62% | 6.36 | 6.52 | 691656 | 44336.99 | 1.54% |
| 2025-08-29 | 6.59 | 6.43 | -0.14 | -2.13% | 6.42 | 6.62 | 1199822 | 77937.96 | 2.67% |
| 2025-08-28 | 6.29 | 6.57 | 0.25 | 3.96% | 6.27 | 6.59 | 2063781 | 133246.73 | 4.59% |
| 2025-08-27 | 6.43 | 6.32 | -0.12 | -1.86% | 6.31 | 6.58 | 1467587 | 95072.09 | 3.26% |
| 2025-08-26 | 6.52 | 6.44 | -0.10 | -1.53% | 6.42 | 6.53 | 1000584 | 64783.30 | 2.22% |
| 2025-08-25 | 6.59 | 6.54 | 0.04 | 0.62% | 6.49 | 6.66 | 1486194 | 97418.25 | 3.30% |
| 2025-08-22 | 6.40 | 6.50 | 0.07 | 1.09% | 6.34 | 6.51 | 1366422 | 87883.98 | 3.04% |
| 2025-08-21 | 6.50 | 6.43 | -0.01 | -0.16% | 6.36 | 6.61 | 1267244 | 82345.33 | 2.82% |
| 2025-08-20 | 6.39 | 6.44 | -0.04 | -0.62% | 6.31 | 6.47 | 1170476 | 74767.09 | 2.60% |
| 2025-08-19 | 6.32 | 6.48 | 0.12 | 1.89% | 6.26 | 6.66 | 1845321 | 118615.32 | 4.10% |
| 2025-08-18 | 6.34 | 6.36 | 0.06 | 0.95% | 6.26 | 6.45 | 1601295 | 101724.52 | 3.56% |
| 2025-08-15 | 6.05 | 6.30 | 0.22 | 3.62% | 6.02 | 6.30 | 1635520 | 101634.57 | 3.64% |
| 2025-08-14 | 6.14 | 6.08 | -0.06 | -0.98% | 6.05 | 6.21 | 919787 | 56422.99 | 2.04% |
| 2025-08-13 | 6.08 | 6.14 | 0.07 | 1.15% | 6.05 | 6.16 | 923944 | 56455.46 | 2.05% |
| 2025-08-12 | 6.05 | 6.07 | 0.03 | 0.50% | 6.02 | 6.10 | 474647 | 28764.24 | 1.06% |
| 2025-08-11 | 5.98 | 6.04 | 0.06 | 1.00% | 5.98 | 6.08 | 460659 | 27854.32 | 1.02% |
| 2025-08-08 | 6.00 | 5.98 | -0.02 | -0.33% | 5.97 | 6.04 | 328316 | 19676.92 | 0.73% |
| 2025-08-07 | 6.06 | 6.00 | -0.06 | -0.99% | 5.98 | 6.09 | 480394 | 28924.27 | 1.07% |
| 2025-08-06 | 6.08 | 6.06 | -0.02 | -0.33% | 6.03 | 6.08 | 332053 | 20097.04 | 0.74% |
| 2025-08-05 | 5.97 | 6.08 | 0.11 | 1.84% | 5.97 | 6.08 | 462086 | 27961.61 | 1.03% |
| 2025-08-04 | 5.95 | 5.97 | -0.01 | -0.17% | 5.93 | 5.98 | 343966 | 20487.01 | 0.76% |
| 2025-08-01 | 5.99 | 5.98 | -0.01 | -0.17% | 5.95 | 6.03 | 344703 | 20649.83 | 0.77% |
| 2025-07-31 | 6.09 | 5.99 | -0.13 | -2.12% | 5.95 | 6.14 | 718602 | 43388.30 | 1.60% |
| 2025-07-30 | 6.23 | 6.12 | -0.12 | -1.92% | 6.06 | 6.23 | 831370 | 51154.87 | 1.85% |
| 2025-07-29 | 6.25 | 6.24 | -0.05 | -0.79% | 6.14 | 6.28 | 798266 | 49472.57 | 1.77% |
| 2025-07-28 | 6.21 | 6.29 | 0.06 | 0.96% | 6.17 | 6.37 | 843083 | 52990.72 | 1.87% |
| 2025-07-25 | 6.35 | 6.23 | -0.10 | -1.58% | 6.21 | 6.35 | 783874 | 49070.56 | 1.74% |
| 2025-07-24 | 6.17 | 6.33 | 0.13 | 2.10% | 6.17 | 6.34 | 1175367 | 73985.21 | 2.61% |
| 2025-07-23 | 6.24 | 6.20 | -0.06 | -0.96% | 6.18 | 6.35 | 1042260 | 65237.55 | 2.32% |
| 2025-07-22 | 6.35 | 6.26 | -0.08 | -1.26% | 6.15 | 6.36 | 1158176 | 72134.14 | 2.57% |
| 2025-07-21 | 6.34 | 6.34 | -0.06 | -0.94% | 6.28 | 6.40 | 1051908 | 66625.37 | 2.34% |
| 2025-07-18 | 6.30 | 6.40 | 0.10 | 1.59% | 6.26 | 6.54 | 1904949 | 122722.56 | 4.24% |
| 2025-07-17 | 6.20 | 6.30 | 0.10 | 1.61% | 6.18 | 6.38 | 1235498 | 77680.57 | 2.75% |
| 2025-07-16 | 6.14 | 6.20 | 0.04 | 0.65% | 6.10 | 6.24 | 993851 | 61374.53 | 2.21% |
| 2025-07-15 | 6.26 | 6.16 | -0.11 | -1.75% | 6.08 | 6.28 | 1316969 | 80990.70 | 2.93% |
| 2025-07-14 | 6.50 | 6.27 | -0.43 | -6.42% | 6.25 | 6.60 | 2774600 | 177074.30 | 6.17% |
| 2025-07-11 | 6.25 | 6.70 | 0.44 | 7.03% | 6.13 | 6.89 | 4244207 | 280395.59 | 9.44% |
| 2025-07-10 | 6.13 | 6.26 | 0.08 | 1.29% | 6.13 | 6.38 | 2183971 | 136871.25 | 4.86% |
| 2025-07-09 | 6.04 | 6.18 | 0.14 | 2.32% | 6.02 | 6.38 | 2641366 | 163659.69 | 5.87% |
| 2025-07-08 | 5.77 | 6.04 | 0.26 | 4.50% | 5.75 | 6.15 | 1695928 | 101279.62 | 3.77% |
| 2025-07-07 | 5.70 | 5.78 | 0.04 | 0.70% | 5.69 | 5.85 | 640345 | 37103.13 | 1.42% |
| 2025-07-04 | 5.73 | 5.74 | 0.01 | 0.17% | 5.66 | 5.83 | 798090 | 45845.49 | 1.77% |
| 2025-07-03 | 5.73 | 5.73 | 0.00 | 0.00% | 5.69 | 5.76 | 421058 | 24089.95 | 0.94% |
| 2025-07-02 | 5.71 | 5.73 | -0.01 | -0.17% | 5.68 | 5.74 | 485979 | 27762.72 | 1.08% |
| 2025-07-01 | 5.84 | 5.74 | -0.09 | -1.54% | 5.68 | 5.85 | 848279 | 48647.96 | 1.89% |
| 2025-06-30 | 5.88 | 5.83 | -0.11 | -1.85% | 5.81 | 5.95 | 1053757 | 61666.58 | 2.34% |
五矿资本(600390)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。
