| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.47 | 13.19 | 0.30 | 2.33% | 13.09 | 13.59 | 711386 | 94718.16 | 5.88% |
| 2026-03-24 | 12.88 | 12.89 | 0.59 | 4.80% | 12.42 | 12.93 | 543585 | 68943.30 | 4.50% |
| 2026-03-23 | 12.98 | 12.30 | -1.11 | -8.28% | 12.21 | 13.29 | 705009 | 89564.27 | 5.83% |
| 2026-03-20 | 13.60 | 13.41 | -0.19 | -1.40% | 13.39 | 13.86 | 441659 | 60309.79 | 3.65% |
| 2026-03-19 | 14.12 | 13.60 | -0.91 | -6.27% | 13.47 | 14.18 | 631818 | 87148.88 | 5.22% |
| 2026-03-18 | 14.51 | 14.51 | -0.02 | -0.14% | 14.25 | 14.58 | 316747 | 45711.61 | 2.62% |
| 2026-03-17 | 14.71 | 14.53 | -0.21 | -1.42% | 14.52 | 14.96 | 410946 | 60593.86 | 3.40% |
| 2026-03-16 | 15.10 | 14.74 | -0.66 | -4.29% | 14.38 | 15.16 | 714028 | 105137.79 | 5.90% |
| 2026-03-13 | 15.77 | 15.40 | -0.57 | -3.57% | 15.33 | 16.13 | 515532 | 80967.63 | 4.26% |
| 2026-03-12 | 16.07 | 15.97 | -0.33 | -2.02% | 15.75 | 16.31 | 442391 | 70802.51 | 3.66% |
| 2026-03-11 | 16.70 | 16.30 | -0.29 | -1.75% | 16.21 | 16.71 | 420569 | 68973.59 | 3.48% |
| 2026-03-10 | 16.85 | 16.59 | 0.20 | 1.22% | 16.50 | 16.89 | 411305 | 68675.52 | 3.40% |
| 2026-03-09 | 15.90 | 16.39 | -0.11 | -0.67% | 15.61 | 16.52 | 592458 | 94974.33 | 4.90% |
| 2026-03-06 | 16.41 | 16.50 | -0.16 | -0.96% | 16.20 | 16.73 | 450579 | 74468.30 | 3.73% |
| 2026-03-05 | 17.00 | 16.66 | -0.04 | -0.24% | 16.46 | 17.06 | 667223 | 111714.19 | 5.52% |
| 2026-03-04 | 16.06 | 16.70 | -0.69 | -3.97% | 16.06 | 17.26 | 849017 | 142140.05 | 7.02% |
| 2026-03-03 | 18.58 | 17.39 | -1.93 | -9.99% | 17.39 | 18.58 | 1308185 | 234293.41 | 10.82% |
| 2026-03-02 | 18.49 | 19.32 | 1.25 | 6.92% | 17.73 | 19.43 | 1959590 | 363262.50 | 16.20% |
| 2026-02-27 | 17.49 | 18.07 | 0.55 | 3.14% | 17.41 | 18.24 | 937690 | 168134.34 | 7.75% |
| 2026-02-26 | 17.88 | 17.52 | -0.35 | -1.96% | 17.49 | 18.10 | 795611 | 141115.22 | 6.58% |
| 2026-02-25 | 17.53 | 17.87 | 0.34 | 1.94% | 17.25 | 18.12 | 1238017 | 220665.73 | 10.24% |
| 2026-02-24 | 17.15 | 17.53 | 1.30 | 8.01% | 17.04 | 17.63 | 1171242 | 203930.20 | 9.69% |
| 2026-02-13 | 16.18 | 16.23 | -0.48 | -2.87% | 16.18 | 16.71 | 680640 | 111767.73 | 5.63% |
| 2026-02-12 | 16.67 | 16.71 | -0.08 | -0.48% | 16.60 | 17.04 | 734953 | 123918.27 | 6.08% |
| 2026-02-11 | 16.50 | 16.79 | 0.19 | 1.14% | 16.50 | 16.97 | 739787 | 123996.59 | 6.12% |
| 2026-02-10 | 16.87 | 16.60 | -0.36 | -2.12% | 16.52 | 17.06 | 930467 | 155831.95 | 7.69% |
| 2026-02-09 | 16.66 | 16.96 | 0.84 | 5.21% | 16.40 | 17.03 | 1385936 | 231601.59 | 11.46% |
| 2026-02-06 | 15.00 | 16.12 | -0.42 | -2.54% | 15.00 | 16.48 | 1414690 | 225785.45 | 11.70% |
| 2026-02-05 | 17.13 | 16.54 | -1.44 | -8.01% | 16.23 | 17.49 | 1890633 | 316664.56 | 15.63% |
| 2026-02-04 | 18.44 | 17.98 | -0.09 | -0.50% | 17.39 | 18.55 | 2114689 | 379574.28 | 17.49% |
| 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% |
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。
