| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 6.60 | 6.61 | -0.07 | -1.05% | 6.54 | 6.71 | 732909 | 48648.88 | 1.45% |
| 2025-12-12 | 6.60 | 6.68 | 0.22 | 3.41% | 6.60 | 6.76 | 1470392 | 98419.08 | 2.92% |
| 2025-12-11 | 6.61 | 6.46 | -0.08 | -1.22% | 6.46 | 6.65 | 778140 | 51040.83 | 1.54% |
| 2025-12-10 | 6.57 | 6.54 | 0.02 | 0.31% | 6.50 | 6.60 | 691850 | 45315.23 | 1.37% |
| 2025-12-09 | 6.72 | 6.52 | -0.23 | -3.41% | 6.47 | 6.72 | 1014935 | 66519.24 | 2.01% |
| 2025-12-08 | 6.76 | 6.75 | -0.03 | -0.44% | 6.62 | 6.79 | 999209 | 66905.25 | 1.98% |
| 2025-12-05 | 6.45 | 6.78 | 0.31 | 4.79% | 6.44 | 6.80 | 1488484 | 99425.68 | 2.95% |
| 2025-12-04 | 6.58 | 6.47 | -0.08 | -1.22% | 6.45 | 6.63 | 667378 | 43575.55 | 1.32% |
| 2025-12-03 | 6.50 | 6.55 | 0.04 | 0.61% | 6.45 | 6.63 | 715580 | 46837.95 | 1.42% |
| 2025-12-02 | 6.50 | 6.51 | -0.02 | -0.31% | 6.39 | 6.53 | 586761 | 37915.43 | 1.16% |
| 2025-12-01 | 6.46 | 6.53 | 0.19 | 3.00% | 6.46 | 6.65 | 1145073 | 75059.85 | 2.27% |
| 2025-11-28 | 6.25 | 6.34 | 0.12 | 1.93% | 6.17 | 6.36 | 668834 | 42109.75 | 1.33% |
| 2025-11-27 | 6.28 | 6.22 | 0.01 | 0.16% | 6.22 | 6.40 | 616678 | 38859.40 | 1.22% |
| 2025-11-26 | 6.28 | 6.21 | -0.07 | -1.11% | 6.20 | 6.35 | 525574 | 32931.48 | 1.04% |
| 2025-11-25 | 6.23 | 6.28 | 0.11 | 1.78% | 6.23 | 6.35 | 662036 | 41641.35 | 1.31% |
| 2025-11-24 | 6.22 | 6.17 | -0.01 | -0.16% | 6.09 | 6.26 | 708905 | 43714.04 | 1.41% |
| 2025-11-21 | 6.54 | 6.18 | -0.47 | -7.07% | 6.16 | 6.55 | 1675251 | 105847.95 | 3.32% |
| 2025-11-20 | 6.47 | 6.65 | 0.17 | 2.62% | 6.45 | 6.86 | 1680916 | 112756.43 | 3.33% |
| 2025-11-19 | 6.39 | 6.48 | 0.12 | 1.89% | 6.35 | 6.54 | 803160 | 51672.79 | 1.59% |
| 2025-11-18 | 6.60 | 6.36 | -0.28 | -4.22% | 6.32 | 6.62 | 1185805 | 76283.53 | 2.35% |
| 2025-11-17 | 6.76 | 6.64 | -0.15 | -2.21% | 6.62 | 6.76 | 886134 | 59096.16 | 1.76% |
| 2025-11-14 | 6.80 | 6.79 | -0.08 | -1.16% | 6.72 | 6.90 | 833085 | 56841.98 | 1.65% |
| 2025-11-13 | 6.80 | 6.87 | 0.14 | 2.08% | 6.75 | 6.94 | 1437998 | 98559.15 | 2.85% |
| 2025-11-12 | 6.66 | 6.73 | 0.05 | 0.75% | 6.60 | 6.82 | 1016835 | 68206.66 | 2.02% |
| 2025-11-11 | 6.71 | 6.68 | 0.01 | 0.15% | 6.58 | 6.83 | 852503 | 56933.62 | 1.69% |
| 2025-11-10 | 6.69 | 6.70 | 0.06 | 0.90% | 6.65 | 6.88 | 917171 | 61815.90 | 1.82% |
| 2025-11-07 | 6.64 | 6.64 | -0.05 | -0.75% | 6.58 | 6.67 | 686912 | 45533.89 | 1.36% |
| 2025-11-06 | 6.46 | 6.69 | 0.22 | 3.40% | 6.46 | 6.75 | 1103076 | 73094.45 | 2.19% |
| 2025-11-05 | 6.38 | 6.47 | 0.02 | 0.31% | 6.33 | 6.51 | 627215 | 40278.39 | 1.24% |
| 2025-11-04 | 6.63 | 6.45 | -0.18 | -2.71% | 6.41 | 6.70 | 879834 | 57405.89 | 1.75% |
| 2025-11-03 | 6.74 | 6.63 | -0.11 | -1.63% | 6.42 | 6.74 | 1135196 | 74339.02 | 2.25% |
| 2025-10-31 | 6.84 | 6.74 | -0.11 | -1.61% | 6.73 | 6.91 | 893155 | 60645.80 | 1.77% |
| 2025-10-30 | 6.80 | 6.85 | -0.02 | -0.29% | 6.79 | 6.94 | 1181520 | 81014.30 | 2.34% |
| 2025-10-29 | 6.55 | 6.87 | 0.34 | 5.21% | 6.55 | 6.89 | 1479339 | 100051.02 | 2.93% |
| 2025-10-28 | 6.66 | 6.53 | -0.16 | -2.39% | 6.51 | 6.67 | 989470 | 65139.97 | 1.96% |
| 2025-10-27 | 6.76 | 6.69 | -0.09 | -1.33% | 6.65 | 6.84 | 1303882 | 87576.82 | 2.59% |
| 2025-10-24 | 6.82 | 6.78 | -0.02 | -0.29% | 6.69 | 6.88 | 878643 | 59431.71 | 1.74% |
| 2025-10-23 | 6.63 | 6.80 | 0.16 | 2.41% | 6.56 | 6.80 | 851054 | 56991.78 | 1.69% |
| 2025-10-22 | 6.60 | 6.64 | -0.09 | -1.34% | 6.50 | 6.72 | 885640 | 58590.88 | 1.76% |
| 2025-10-21 | 6.63 | 6.73 | 0.15 | 2.28% | 6.56 | 6.82 | 1132564 | 76125.26 | 2.25% |
| 2025-10-20 | 6.65 | 6.58 | -0.06 | -0.90% | 6.53 | 6.67 | 985273 | 64953.18 | 1.95% |
| 2025-10-17 | 6.82 | 6.64 | -0.12 | -1.78% | 6.60 | 6.91 | 1393558 | 93907.18 | 2.76% |
| 2025-10-16 | 6.90 | 6.76 | -0.16 | -2.31% | 6.72 | 6.97 | 1324236 | 90563.20 | 2.63% |
| 2025-10-15 | 6.93 | 6.92 | -0.01 | -0.14% | 6.79 | 7.03 | 1674647 | 115544.92 | 3.32% |
| 2025-10-14 | 7.30 | 6.93 | -0.19 | -2.67% | 6.88 | 7.36 | 2704919 | 192562.70 | 5.37% |
| 2025-10-13 | 6.71 | 7.12 | 0.25 | 3.64% | 6.66 | 7.19 | 2973498 | 208526.44 | 5.90% |
| 2025-10-10 | 6.76 | 6.87 | 0.05 | 0.73% | 6.67 | 6.98 | 2310460 | 157831.53 | 4.58% |
| 2025-10-09 | 6.75 | 6.82 | 0.39 | 6.07% | 6.60 | 6.83 | 3050678 | 205211.20 | 6.05% |
| 2025-09-30 | 6.20 | 6.43 | 0.23 | 3.71% | 6.20 | 6.65 | 2570267 | 165579.47 | 5.10% |
| 2025-09-29 | 5.99 | 6.20 | 0.25 | 4.20% | 5.95 | 6.23 | 1539315 | 93998.52 | 3.05% |
| 2025-09-26 | 5.92 | 5.95 | 0.00 | 0.00% | 5.91 | 6.08 | 803759 | 48289.62 | 1.59% |
| 2025-09-25 | 5.98 | 5.95 | 0.02 | 0.34% | 5.93 | 6.08 | 865496 | 51896.68 | 1.72% |
| 2025-09-24 | 5.82 | 5.93 | 0.08 | 1.37% | 5.81 | 5.94 | 634199 | 37315.16 | 1.26% |
| 2025-09-23 | 5.96 | 5.85 | -0.12 | -2.01% | 5.77 | 6.00 | 954453 | 55863.83 | 1.89% |
| 2025-09-22 | 6.01 | 5.97 | -0.04 | -0.67% | 5.89 | 6.04 | 801884 | 47626.45 | 1.59% |
| 2025-09-19 | 5.99 | 6.01 | 0.01 | 0.17% | 5.97 | 6.04 | 752715 | 45237.88 | 1.49% |
| 2025-09-18 | 6.17 | 6.00 | -0.25 | -4.00% | 5.94 | 6.17 | 1672844 | 101658.34 | 3.32% |
| 2025-09-17 | 6.21 | 6.25 | 0.03 | 0.48% | 6.14 | 6.27 | 1077522 | 66705.65 | 2.14% |
| 2025-09-16 | 6.39 | 6.22 | -0.11 | -1.74% | 6.09 | 6.43 | 1627452 | 100900.38 | 3.23% |
| 2025-09-15 | 6.44 | 6.33 | -0.08 | -1.25% | 6.32 | 6.47 | 1454159 | 92930.83 | 2.89% |
| 2025-09-12 | 6.27 | 6.41 | 0.18 | 2.89% | 6.24 | 6.51 | 2321645 | 148078.55 | 4.61% |
| 2025-09-11 | 6.09 | 6.23 | 0.10 | 1.63% | 6.08 | 6.25 | 1227578 | 75891.09 | 2.44% |
| 2025-09-10 | 6.13 | 6.13 | -0.06 | -0.97% | 6.05 | 6.19 | 1069958 | 65475.19 | 2.12% |
| 2025-09-09 | 6.17 | 6.19 | 0.04 | 0.65% | 6.10 | 6.28 | 1594178 | 98783.35 | 3.16% |
| 2025-09-08 | 6.06 | 6.15 | 0.12 | 1.99% | 6.00 | 6.22 | 1385614 | 85081.01 | 2.75% |
| 2025-09-05 | 5.90 | 6.03 | 0.14 | 2.38% | 5.88 | 6.03 | 1097698 | 65391.50 | 2.18% |
| 2025-09-04 | 6.00 | 5.89 | -0.12 | -2.00% | 5.80 | 6.07 | 1413099 | 83758.99 | 2.80% |
| 2025-09-03 | 6.19 | 6.01 | -0.13 | -2.12% | 5.95 | 6.23 | 1610374 | 97832.62 | 3.19% |
| 2025-09-02 | 6.27 | 6.14 | -0.08 | -1.29% | 6.08 | 6.29 | 1764385 | 108395.93 | 3.50% |
| 2025-09-01 | 6.11 | 6.22 | 0.17 | 2.81% | 6.04 | 6.26 | 2321110 | 143658.20 | 4.61% |
| 2025-08-29 | 6.02 | 6.05 | 0.04 | 0.67% | 6.01 | 6.13 | 1521591 | 92322.53 | 3.02% |
| 2025-08-28 | 5.84 | 6.01 | 0.16 | 2.74% | 5.81 | 6.02 | 1571402 | 93231.27 | 3.12% |
| 2025-08-27 | 6.05 | 5.85 | -0.17 | -2.82% | 5.85 | 6.08 | 1628697 | 97050.70 | 3.23% |
| 2025-08-26 | 6.07 | 6.02 | -0.05 | -0.82% | 6.00 | 6.09 | 1459880 | 88222.85 | 2.90% |
| 2025-08-25 | 5.95 | 6.07 | 0.18 | 3.06% | 5.93 | 6.12 | 1909970 | 115544.00 | 3.79% |
| 2025-08-22 | 5.81 | 5.89 | 0.06 | 1.03% | 5.80 | 5.90 | 894066 | 52424.04 | 1.77% |
| 2025-08-21 | 5.93 | 5.83 | -0.07 | -1.19% | 5.80 | 5.95 | 1145638 | 67104.80 | 2.27% |
| 2025-08-20 | 5.77 | 5.90 | 0.11 | 1.90% | 5.75 | 6.05 | 2036183 | 120503.90 | 4.04% |
| 2025-08-19 | 5.76 | 5.79 | 0.04 | 0.70% | 5.69 | 5.84 | 1299983 | 74854.39 | 2.58% |
| 2025-08-18 | 5.79 | 5.75 | -0.04 | -0.69% | 5.73 | 5.81 | 947967 | 54621.04 | 1.88% |
XD驰宏锌(600497)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。
