| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.42 | 5.43 | 0.01 | 0.18% | 5.41 | 5.46 | 259878 | 14122.21 | 0.58% |
| 2025-12-11 | 5.53 | 5.42 | -0.11 | -1.99% | 5.41 | 5.53 | 287712 | 15693.61 | 0.64% |
| 2025-12-10 | 5.51 | 5.53 | 0.02 | 0.36% | 5.47 | 5.55 | 259180 | 14265.31 | 0.58% |
| 2025-12-09 | 5.61 | 5.51 | -0.11 | -1.96% | 5.50 | 5.61 | 303294 | 16804.17 | 0.67% |
| 2025-12-08 | 5.61 | 5.62 | 0.04 | 0.72% | 5.61 | 5.72 | 507833 | 28783.06 | 1.13% |
| 2025-12-05 | 5.49 | 5.58 | 0.08 | 1.45% | 5.46 | 5.61 | 445263 | 24672.11 | 0.99% |
| 2025-12-04 | 5.51 | 5.50 | -0.02 | -0.36% | 5.46 | 5.53 | 215166 | 11814.96 | 0.48% |
| 2025-12-03 | 5.52 | 5.52 | 0.01 | 0.18% | 5.50 | 5.56 | 287744 | 15904.89 | 0.64% |
| 2025-12-02 | 5.55 | 5.51 | -0.05 | -0.90% | 5.49 | 5.55 | 203384 | 11202.44 | 0.45% |
| 2025-12-01 | 5.54 | 5.56 | 0.03 | 0.54% | 5.51 | 5.57 | 294593 | 16346.77 | 0.65% |
| 2025-11-28 | 5.52 | 5.53 | 0.01 | 0.18% | 5.44 | 5.53 | 306667 | 16829.01 | 0.68% |
| 2025-11-27 | 5.56 | 5.52 | -0.01 | -0.18% | 5.51 | 5.58 | 245666 | 13618.42 | 0.55% |
| 2025-11-26 | 5.54 | 5.53 | -0.01 | -0.18% | 5.53 | 5.59 | 221841 | 12328.90 | 0.49% |
| 2025-11-25 | 5.55 | 5.54 | 0.01 | 0.18% | 5.54 | 5.60 | 259393 | 14431.78 | 0.58% |
| 2025-11-24 | 5.56 | 5.53 | -0.02 | -0.36% | 5.50 | 5.59 | 321355 | 17788.20 | 0.71% |
| 2025-11-21 | 5.78 | 5.55 | -0.26 | -4.48% | 5.54 | 5.78 | 599866 | 33719.32 | 1.33% |
| 2025-11-20 | 5.87 | 5.81 | 0.01 | 0.17% | 5.79 | 5.88 | 243425 | 14184.10 | 0.54% |
| 2025-11-19 | 5.85 | 5.80 | -0.05 | -0.85% | 5.78 | 5.88 | 327696 | 19054.85 | 0.73% |
| 2025-11-18 | 5.91 | 5.85 | -0.06 | -1.02% | 5.82 | 5.92 | 363765 | 21292.95 | 0.81% |
| 2025-11-17 | 5.95 | 5.91 | -0.05 | -0.84% | 5.89 | 5.95 | 316085 | 18688.53 | 0.70% |
| 2025-11-14 | 5.96 | 5.96 | -0.02 | -0.33% | 5.95 | 6.02 | 403244 | 24168.90 | 0.90% |
| 2025-11-13 | 5.91 | 5.98 | 0.07 | 1.18% | 5.88 | 5.98 | 407181 | 24212.52 | 0.91% |
| 2025-11-12 | 5.94 | 5.91 | -0.03 | -0.51% | 5.88 | 5.95 | 274164 | 16218.49 | 0.61% |
| 2025-11-11 | 5.96 | 5.94 | -0.02 | -0.34% | 5.91 | 5.98 | 313996 | 18648.38 | 0.70% |
| 2025-11-10 | 5.86 | 5.96 | 0.10 | 1.71% | 5.84 | 5.96 | 495208 | 29315.89 | 1.10% |
| 2025-11-07 | 5.86 | 5.86 | -0.02 | -0.34% | 5.84 | 5.89 | 246857 | 14457.73 | 0.55% |
| 2025-11-06 | 5.86 | 5.88 | 0.01 | 0.17% | 5.85 | 5.91 | 311847 | 18343.64 | 0.69% |
| 2025-11-05 | 5.82 | 5.87 | 0.02 | 0.34% | 5.80 | 5.88 | 256550 | 15004.95 | 0.57% |
| 2025-11-04 | 5.91 | 5.85 | -0.06 | -1.02% | 5.83 | 5.92 | 324689 | 19022.21 | 0.72% |
| 2025-11-03 | 5.92 | 5.91 | -0.01 | -0.17% | 5.85 | 5.92 | 316450 | 18620.25 | 0.70% |
| 2025-10-31 | 5.94 | 5.92 | -0.02 | -0.34% | 5.92 | 5.96 | 372849 | 22121.92 | 0.83% |
| 2025-10-30 | 5.99 | 5.94 | -0.07 | -1.16% | 5.93 | 6.00 | 430387 | 25672.01 | 0.96% |
| 2025-10-29 | 5.91 | 6.01 | 0.09 | 1.52% | 5.91 | 6.01 | 604924 | 36128.04 | 1.34% |
| 2025-10-28 | 5.96 | 5.92 | -0.05 | -0.84% | 5.90 | 5.97 | 396378 | 23509.30 | 0.88% |
| 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% |
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。
