| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.07 | 18.07 | -2.01 | -10.01% | 18.07 | 18.36 | 1870190 | 338381.31 | 15.47% |
| 2026-02-02 | 20.08 | 20.08 | -2.23 | -10.00% | 20.08 | 20.08 | 36407 | 7310.53 | 0.30% |
| 2026-01-30 | 22.31 | 22.31 | -2.48 | -10.00% | 22.31 | 22.31 | 227900 | 50844.49 | 1.88% |
| 2026-01-29 | 24.78 | 24.79 | 2.25 | 9.98% | 22.29 | 24.79 | 2489453 | 595795.50 | 20.59% |
| 2026-01-28 | 21.75 | 22.54 | 2.05 | 10.00% | 20.90 | 22.54 | 1713693 | 374127.56 | 14.17% |
| 2026-01-27 | 19.99 | 20.49 | 1.86 | 9.98% | 19.31 | 20.49 | 2855462 | 577162.56 | 23.61% |
| 2026-01-26 | 18.63 | 18.63 | 1.69 | 9.98% | 18.63 | 18.63 | 107955 | 20112.08 | 0.89% |
| 2026-01-23 | 16.10 | 16.94 | 1.54 | 10.00% | 15.92 | 16.94 | 1336726 | 222183.45 | 11.05% |
| 2026-01-22 | 14.65 | 15.40 | 0.30 | 1.99% | 14.43 | 15.69 | 1701752 | 254589.59 | 14.07% |
| 2026-01-21 | 14.16 | 15.10 | 0.97 | 6.86% | 14.16 | 15.44 | 1778884 | 263859.06 | 14.71% |
| 2026-01-20 | 14.03 | 14.13 | 0.20 | 1.44% | 13.33 | 14.35 | 1364321 | 189887.55 | 11.28% |
| 2026-01-19 | 14.17 | 13.93 | -0.05 | -0.36% | 13.20 | 14.17 | 881367 | 121682.80 | 7.29% |
| 2026-01-16 | 13.90 | 13.98 | 0.13 | 0.94% | 13.78 | 14.53 | 1183068 | 167741.28 | 9.78% |
| 2026-01-15 | 14.10 | 13.85 | -0.18 | -1.28% | 13.55 | 14.39 | 1484456 | 207001.16 | 12.28% |
| 2026-01-14 | 13.75 | 14.03 | 0.57 | 4.23% | 13.57 | 14.46 | 1468900 | 205232.89 | 12.15% |
| 2026-01-13 | 13.35 | 13.46 | 0.17 | 1.28% | 13.18 | 13.88 | 1201526 | 162001.42 | 9.94% |
| 2026-01-12 | 13.25 | 13.29 | 0.52 | 4.07% | 12.94 | 13.45 | 1089697 | 143675.55 | 9.01% |
| 2026-01-09 | 12.37 | 12.77 | 0.14 | 1.11% | 12.37 | 12.87 | 916755 | 116226.85 | 7.58% |
| 2026-01-08 | 12.60 | 12.63 | -0.24 | -1.86% | 12.55 | 13.09 | 841064 | 107768.96 | 6.96% |
| 2026-01-07 | 13.04 | 12.87 | -0.07 | -0.54% | 12.79 | 13.30 | 1219502 | 159234.70 | 10.08% |
| 2026-01-06 | 12.78 | 12.94 | 0.35 | 2.78% | 12.56 | 13.08 | 1197684 | 153968.38 | 9.90% |
| 2026-01-05 | 12.28 | 12.59 | 0.84 | 7.15% | 12.20 | 12.76 | 1442001 | 180840.31 | 11.92% |
| 2025-12-31 | 12.00 | 11.75 | -0.18 | -1.51% | 11.67 | 12.28 | 837498 | 100170.42 | 6.93% |
| 2025-12-30 | 11.51 | 11.93 | -0.31 | -2.53% | 11.43 | 12.09 | 887471 | 104641.06 | 7.34% |
| 2025-12-29 | 12.20 | 12.24 | 0.44 | 3.73% | 11.84 | 12.80 | 1609990 | 198139.09 | 13.31% |
| 2025-12-26 | 11.64 | 11.80 | 0.41 | 3.60% | 11.58 | 11.87 | 845092 | 99227.88 | 6.99% |
| 2025-12-25 | 11.48 | 11.39 | -0.27 | -2.32% | 11.27 | 11.48 | 455087 | 51718.44 | 3.76% |
| 2025-12-24 | 11.72 | 11.66 | 0.15 | 1.30% | 11.48 | 11.83 | 634776 | 73874.95 | 5.25% |
| 2025-12-23 | 11.68 | 11.51 | 0.02 | 0.17% | 11.42 | 11.78 | 669849 | 77503.27 | 5.54% |
| 2025-12-22 | 11.18 | 11.49 | 0.54 | 4.93% | 11.18 | 11.65 | 875406 | 100553.13 | 7.24% |
| 2025-12-19 | 10.70 | 10.95 | 0.13 | 1.20% | 10.60 | 11.00 | 421470 | 45616.98 | 3.49% |
| 2025-12-18 | 10.80 | 10.82 | -0.04 | -0.37% | 10.73 | 11.05 | 416890 | 45530.77 | 3.46% |
| 2025-12-17 | 10.50 | 10.86 | 0.49 | 4.73% | 10.45 | 10.93 | 661339 | 70849.64 | 5.48% |
| 2025-12-16 | 10.73 | 10.37 | -0.50 | -4.60% | 10.31 | 10.79 | 505598 | 52952.20 | 4.55% |
| 2025-12-15 | 10.61 | 10.87 | -0.05 | -0.46% | 10.54 | 10.89 | 445567 | 47949.30 | 4.01% |
| 2025-12-12 | 10.98 | 10.92 | 0.14 | 1.30% | 10.82 | 11.14 | 581752 | 63634.86 | 5.23% |
| 2025-12-11 | 11.27 | 10.78 | -0.39 | -3.49% | 10.75 | 11.36 | 741299 | 81932.69 | 6.67% |
| 2025-12-10 | 11.40 | 11.17 | 0.23 | 2.10% | 11.01 | 11.44 | 702204 | 78721.66 | 6.32% |
| 2025-12-09 | 11.31 | 10.94 | -0.48 | -4.20% | 10.91 | 11.31 | 536946 | 59137.54 | 4.83% |
| 2025-12-08 | 11.63 | 11.42 | -0.17 | -1.47% | 11.25 | 11.64 | 487221 | 55354.23 | 4.38% |
| 2025-12-05 | 11.06 | 11.59 | 0.40 | 3.57% | 11.02 | 11.63 | 525161 | 59944.43 | 4.72% |
| 2025-12-04 | 11.55 | 11.19 | -0.26 | -2.27% | 11.14 | 11.58 | 483360 | 54767.33 | 4.35% |
| 2025-12-03 | 11.48 | 11.45 | 0.10 | 0.88% | 11.34 | 11.67 | 539364 | 61874.13 | 4.85% |
| 2025-12-02 | 11.44 | 11.35 | -0.14 | -1.22% | 11.26 | 11.51 | 429730 | 48838.24 | 3.86% |
| 2025-12-01 | 11.64 | 11.49 | 0.43 | 3.89% | 11.39 | 12.08 | 1030492 | 120691.48 | 9.27% |
| 2025-11-28 | 10.90 | 11.06 | 0.27 | 2.50% | 10.77 | 11.09 | 473311 | 51944.08 | 4.26% |
| 2025-11-27 | 11.00 | 10.79 | 0.03 | 0.28% | 10.71 | 11.03 | 362874 | 39391.18 | 3.26% |
| 2025-11-26 | 10.78 | 10.76 | -0.04 | -0.37% | 10.69 | 10.96 | 318297 | 34373.98 | 2.86% |
| 2025-11-25 | 10.67 | 10.80 | 0.34 | 3.25% | 10.60 | 10.92 | 353437 | 38028.32 | 3.18% |
| 2025-11-24 | 10.42 | 10.46 | 0.02 | 0.19% | 10.30 | 10.55 | 276969 | 28886.80 | 2.49% |
| 2025-11-21 | 10.80 | 10.44 | -0.55 | -5.00% | 10.30 | 10.81 | 521185 | 54892.27 | 4.69% |
| 2025-11-20 | 11.15 | 10.99 | -0.26 | -2.31% | 10.95 | 11.35 | 418505 | 46552.20 | 3.84% |
| 2025-11-19 | 11.05 | 11.25 | 0.27 | 2.46% | 10.99 | 11.34 | 539072 | 60120.43 | 4.94% |
| 2025-11-18 | 11.53 | 10.98 | -0.66 | -5.67% | 10.86 | 11.58 | 822988 | 91350.63 | 7.55% |
| 2025-11-17 | 11.82 | 11.64 | -0.62 | -5.06% | 11.63 | 11.94 | 682600 | 80224.13 | 6.26% |
| 2025-11-14 | 12.34 | 12.26 | -0.43 | -3.39% | 12.24 | 12.64 | 674352 | 83770.35 | 6.18% |
| 2025-11-13 | 12.11 | 12.69 | 0.89 | 7.54% | 12.11 | 12.85 | 1364911 | 172377.80 | 12.52% |
| 2025-11-12 | 11.87 | 11.80 | -0.10 | -0.84% | 11.54 | 12.12 | 531155 | 62794.00 | 4.87% |
| 2025-11-11 | 12.44 | 11.90 | -0.29 | -2.38% | 11.86 | 12.50 | 762834 | 92009.94 | 7.00% |
| 2025-11-10 | 11.98 | 12.19 | 0.41 | 3.48% | 11.93 | 12.35 | 683720 | 82823.47 | 6.27% |
| 2025-11-07 | 11.82 | 11.78 | -0.12 | -1.01% | 11.72 | 11.92 | 354898 | 41963.27 | 3.26% |
| 2025-11-06 | 11.63 | 11.90 | 0.28 | 2.41% | 11.58 | 11.92 | 413677 | 48599.46 | 3.79% |
| 2025-11-05 | 11.24 | 11.62 | 0.02 | 0.17% | 11.19 | 11.72 | 382818 | 44074.08 | 3.51% |
| 2025-11-04 | 11.81 | 11.60 | -0.41 | -3.41% | 11.49 | 11.95 | 536827 | 62689.31 | 4.92% |
| 2025-11-03 | 12.12 | 12.01 | -0.22 | -1.80% | 11.56 | 12.19 | 615177 | 72836.94 | 5.64% |
| 2025-10-31 | 12.30 | 12.23 | 0.35 | 2.95% | 12.20 | 12.91 | 1081559 | 135232.53 | 9.92% |
| 2025-10-30 | 12.00 | 11.88 | -0.29 | -2.38% | 11.88 | 12.09 | 533978 | 63855.06 | 4.90% |
| 2025-10-29 | 11.72 | 12.17 | 0.60 | 5.19% | 11.68 | 12.19 | 821494 | 98034.88 | 7.53% |
| 2025-10-28 | 11.96 | 11.57 | -0.68 | -5.55% | 11.53 | 12.11 | 1015645 | 119627.02 | 9.32% |
| 2025-10-27 | 12.40 | 12.25 | -0.54 | -4.22% | 11.98 | 12.62 | 946758 | 116350.44 | 8.68% |
| 2025-10-24 | 12.82 | 12.79 | 0.03 | 0.24% | 12.51 | 12.89 | 459236 | 58317.43 | 4.21% |
| 2025-10-23 | 12.58 | 12.76 | 0.03 | 0.24% | 12.28 | 12.82 | 489228 | 61204.60 | 4.49% |
| 2025-10-22 | 12.34 | 12.73 | -0.58 | -4.36% | 12.34 | 12.87 | 632566 | 79840.91 | 5.80% |
| 2025-10-21 | 13.63 | 13.31 | -0.01 | -0.08% | 13.29 | 13.67 | 551443 | 73947.73 | 5.06% |
| 2025-10-20 | 13.51 | 13.32 | -0.86 | -6.06% | 12.76 | 13.71 | 895684 | 119563.20 | 8.21% |
| 2025-10-17 | 15.28 | 14.18 | -0.79 | -5.28% | 14.14 | 15.41 | 1103273 | 161676.50 | 10.12% |
| 2025-10-16 | 14.85 | 14.97 | 0.42 | 2.89% | 14.64 | 15.69 | 1254737 | 189759.47 | 11.51% |
| 2025-10-15 | 14.65 | 14.55 | 0.30 | 2.11% | 14.13 | 14.93 | 1029839 | 149391.19 | 9.45% |
| 2025-10-14 | 15.40 | 14.25 | -0.33 | -2.26% | 14.10 | 15.82 | 1692219 | 254975.59 | 15.52% |
| 2025-10-13 | 12.85 | 14.58 | 1.33 | 10.04% | 12.85 | 14.58 | 1105284 | 153713.84 | 10.14% |
豫光金铅(600531)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。
