| 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 | 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% |
| 2025-10-10 | 13.73 | 13.25 | -1.00 | -7.02% | 13.14 | 13.83 | 956786 | 128897.06 | 8.78% |
| 2025-10-09 | 13.51 | 14.25 | 1.28 | 9.87% | 13.31 | 14.27 | 1123911 | 154717.34 | 10.31% |
| 2025-09-30 | 12.11 | 12.97 | 0.84 | 6.92% | 12.11 | 13.29 | 1205505 | 154366.56 | 11.06% |
| 2025-09-29 | 11.99 | 12.13 | 0.49 | 4.21% | 11.52 | 12.26 | 919767 | 109369.55 | 8.44% |
| 2025-09-26 | 11.60 | 11.64 | 0.20 | 1.75% | 11.59 | 12.28 | 956881 | 113704.86 | 8.78% |
| 2025-09-25 | 11.37 | 11.44 | 0.24 | 2.14% | 11.24 | 11.60 | 765777 | 87261.47 | 7.02% |
| 2025-09-24 | 11.00 | 11.20 | 0.08 | 0.72% | 10.88 | 11.47 | 627445 | 69787.80 | 5.76% |
| 2025-09-23 | 11.48 | 11.12 | -0.26 | -2.28% | 10.85 | 11.55 | 844548 | 94623.55 | 7.75% |
| 2025-09-22 | 11.10 | 11.38 | 0.64 | 5.96% | 10.88 | 11.44 | 970346 | 108393.20 | 8.90% |
| 2025-09-19 | 10.55 | 10.74 | 0.19 | 1.80% | 10.55 | 10.90 | 532792 | 57178.14 | 4.89% |
| 2025-09-18 | 10.98 | 10.55 | -0.64 | -5.72% | 10.50 | 10.99 | 1008563 | 108389.29 | 9.25% |
| 2025-09-17 | 11.34 | 11.19 | -0.27 | -2.36% | 11.02 | 11.48 | 1063611 | 119195.03 | 9.76% |
| 2025-09-16 | 12.28 | 11.46 | -0.51 | -4.26% | 11.08 | 12.37 | 1621766 | 185864.28 | 14.88% |
| 2025-09-15 | 11.78 | 11.97 | 0.44 | 3.82% | 11.76 | 12.63 | 1753129 | 212888.31 | 16.08% |
| 2025-09-12 | 10.50 | 11.53 | 1.05 | 10.02% | 10.50 | 11.53 | 1507365 | 170023.80 | 13.83% |
| 2025-09-11 | 10.23 | 10.48 | 0.26 | 2.54% | 10.06 | 10.57 | 836261 | 86354.94 | 7.67% |
| 2025-09-10 | 10.16 | 10.22 | -0.37 | -3.49% | 10.02 | 10.38 | 965994 | 98484.85 | 8.86% |
| 2025-09-09 | 10.09 | 10.59 | 0.72 | 7.29% | 10.00 | 10.86 | 1461080 | 153696.89 | 13.40% |
| 2025-09-08 | 10.16 | 9.87 | -0.13 | -1.30% | 9.78 | 10.19 | 601832 | 59772.70 | 5.52% |
| 2025-09-05 | 9.75 | 10.00 | 0.28 | 2.88% | 9.72 | 10.10 | 640662 | 63615.03 | 5.88% |
| 2025-09-04 | 10.10 | 9.72 | -0.38 | -3.76% | 9.59 | 10.42 | 828428 | 82412.25 | 7.60% |
| 2025-09-03 | 10.41 | 10.10 | -0.35 | -3.35% | 10.00 | 10.59 | 996256 | 101920.03 | 9.14% |
| 2025-09-02 | 10.19 | 10.45 | 0.54 | 5.45% | 9.99 | 10.77 | 1717909 | 177503.83 | 15.76% |
| 2025-09-01 | 9.17 | 9.91 | 0.90 | 9.99% | 9.02 | 9.91 | 1006553 | 96653.63 | 9.23% |
| 2025-08-29 | 9.04 | 9.01 | -0.10 | -1.10% | 8.81 | 9.14 | 566675 | 51001.83 | 5.20% |
| 2025-08-28 | 8.89 | 9.11 | 0.21 | 2.36% | 8.69 | 9.11 | 513380 | 45727.17 | 4.71% |
| 2025-08-27 | 9.01 | 8.90 | -0.10 | -1.11% | 8.88 | 9.31 | 519071 | 47179.09 | 4.76% |
| 2025-08-26 | 8.99 | 9.00 | 0.03 | 0.33% | 8.81 | 9.11 | 409267 | 36675.28 | 3.75% |
| 2025-08-25 | 8.75 | 8.97 | 0.34 | 3.94% | 8.73 | 9.07 | 567672 | 50735.12 | 5.21% |
| 2025-08-22 | 8.67 | 8.63 | 0.01 | 0.12% | 8.50 | 8.69 | 290187 | 24891.47 | 2.66% |
| 2025-08-21 | 8.77 | 8.62 | 0.00 | 0.00% | 8.58 | 8.92 | 342620 | 29840.59 | 3.14% |
| 2025-08-20 | 8.37 | 8.62 | 0.15 | 1.77% | 8.35 | 8.72 | 405369 | 34790.29 | 3.72% |
| 2025-08-19 | 8.54 | 8.47 | -0.09 | -1.05% | 8.40 | 8.60 | 323415 | 27395.56 | 2.97% |
| 2025-08-18 | 8.65 | 8.56 | -0.09 | -1.04% | 8.51 | 8.72 | 391225 | 33548.15 | 3.59% |
| 2025-08-15 | 8.50 | 8.65 | 0.15 | 1.76% | 8.48 | 8.83 | 381028 | 33066.46 | 3.49% |
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。
