| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.10 | 7.05 | -0.08 | -1.12% | 7.05 | 7.20 | 333126 | 23761.08 | 3.06% |
| 2025-05-22 | 7.09 | 7.13 | 0.02 | 0.28% | 7.07 | 7.38 | 522873 | 37703.52 | 4.80% |
| 2025-05-21 | 7.05 | 7.11 | 0.12 | 1.72% | 6.99 | 7.12 | 383935 | 27114.50 | 3.52% |
| 2025-05-20 | 6.98 | 6.99 | 0.00 | 0.00% | 6.95 | 7.02 | 190242 | 13294.81 | 1.74% |
| 2025-05-19 | 7.01 | 6.99 | 0.04 | 0.58% | 6.93 | 7.02 | 193833 | 13510.76 | 1.78% |
| 2025-05-16 | 6.98 | 6.95 | 0.00 | 0.00% | 6.94 | 7.05 | 220931 | 15458.05 | 2.03% |
| 2025-05-15 | 7.07 | 6.95 | -0.13 | -1.84% | 6.91 | 7.07 | 262364 | 18256.03 | 2.41% |
| 2025-05-14 | 7.07 | 7.08 | 0.00 | 0.00% | 7.04 | 7.11 | 226129 | 15997.67 | 2.07% |
| 2025-05-13 | 7.12 | 7.08 | -0.08 | -1.12% | 7.01 | 7.12 | 293898 | 20754.35 | 2.70% |
| 2025-05-12 | 6.99 | 7.16 | 0.17 | 2.43% | 6.95 | 7.26 | 426113 | 30221.48 | 3.91% |
| 2025-05-09 | 7.03 | 6.99 | -0.03 | -0.43% | 6.93 | 7.03 | 225901 | 15763.72 | 2.07% |
| 2025-05-08 | 7.05 | 7.02 | -0.05 | -0.71% | 6.98 | 7.09 | 274414 | 19326.08 | 2.52% |
| 2025-05-07 | 7.12 | 7.07 | -0.03 | -0.42% | 7.03 | 7.15 | 301814 | 21340.57 | 2.77% |
| 2025-05-06 | 6.96 | 7.10 | 0.22 | 3.20% | 6.96 | 7.12 | 497693 | 35127.64 | 4.56% |
| 2025-04-30 | 7.06 | 6.88 | -0.23 | -3.23% | 6.86 | 7.12 | 498096 | 34536.73 | 4.57% |
| 2025-04-29 | 7.00 | 7.11 | 0.08 | 1.14% | 6.99 | 7.17 | 363536 | 25812.31 | 3.33% |
| 2025-04-28 | 6.95 | 7.03 | 0.28 | 4.15% | 6.90 | 7.12 | 554158 | 38905.60 | 5.08% |
| 2025-04-25 | 6.74 | 6.75 | 0.04 | 0.60% | 6.72 | 6.83 | 237947 | 16105.49 | 2.18% |
| 2025-04-24 | 6.79 | 6.71 | -0.02 | -0.30% | 6.67 | 6.84 | 270370 | 18273.67 | 2.48% |
| 2025-04-23 | 6.85 | 6.73 | -0.28 | -3.99% | 6.70 | 6.90 | 466634 | 31742.55 | 4.28% |
| 2025-04-22 | 6.88 | 7.01 | 0.14 | 2.04% | 6.77 | 7.06 | 484081 | 33423.51 | 4.44% |
| 2025-04-21 | 6.63 | 6.87 | 0.33 | 5.05% | 6.61 | 6.90 | 514648 | 34912.11 | 4.72% |
| 2025-04-18 | 6.57 | 6.54 | -0.04 | -0.61% | 6.51 | 6.65 | 225222 | 14755.55 | 2.07% |
| 2025-04-17 | 6.62 | 6.58 | 0.05 | 0.77% | 6.55 | 6.74 | 447540 | 29695.22 | 4.10% |
| 2025-04-16 | 6.68 | 6.53 | -0.06 | -0.91% | 6.39 | 6.72 | 323666 | 21136.35 | 2.97% |
| 2025-04-15 | 6.65 | 6.59 | -0.09 | -1.35% | 6.48 | 6.66 | 304677 | 20005.57 | 2.79% |
| 2025-04-14 | 6.42 | 6.68 | 0.33 | 5.20% | 6.40 | 6.76 | 475232 | 31374.03 | 4.36% |
| 2025-04-11 | 6.36 | 6.35 | 0.08 | 1.28% | 6.34 | 6.53 | 474429 | 30456.88 | 4.35% |
| 2025-04-10 | 6.23 | 6.27 | 0.21 | 3.47% | 6.20 | 6.36 | 442377 | 27746.52 | 4.06% |
| 2025-04-09 | 5.85 | 6.06 | 0.05 | 0.83% | 5.51 | 6.08 | 507436 | 29592.51 | 4.65% |
| 2025-04-08 | 6.35 | 6.01 | -0.40 | -6.24% | 5.88 | 6.38 | 682791 | 41515.44 | 6.26% |
| 2025-04-07 | 6.53 | 6.41 | -0.71 | -9.97% | 6.41 | 6.66 | 407172 | 26257.84 | 3.73% |
| 2025-04-03 | 7.18 | 7.12 | -0.14 | -1.93% | 7.10 | 7.30 | 261706 | 18793.01 | 2.40% |
| 2025-04-02 | 7.27 | 7.26 | -0.03 | -0.41% | 7.23 | 7.35 | 185910 | 13532.12 | 1.71% |
| 2025-04-01 | 7.31 | 7.29 | -0.01 | -0.14% | 7.25 | 7.42 | 229506 | 16778.02 | 2.11% |
| 2025-03-31 | 7.30 | 7.30 | -0.03 | -0.41% | 7.13 | 7.37 | 267084 | 19399.51 | 2.45% |
| 2025-03-28 | 7.46 | 7.33 | -0.06 | -0.81% | 7.23 | 7.51 | 312967 | 23020.57 | 2.87% |
| 2025-03-27 | 7.42 | 7.39 | -0.13 | -1.73% | 7.33 | 7.51 | 284495 | 21085.95 | 2.61% |
| 2025-03-26 | 7.63 | 7.52 | -0.05 | -0.66% | 7.48 | 7.74 | 365574 | 27846.85 | 3.35% |
| 2025-03-25 | 7.53 | 7.57 | 0.05 | 0.66% | 7.44 | 7.63 | 344625 | 26031.29 | 3.16% |
| 2025-03-24 | 7.57 | 7.52 | 0.01 | 0.13% | 7.38 | 7.61 | 382287 | 28608.25 | 3.51% |
| 2025-03-21 | 7.67 | 7.51 | -0.20 | -2.59% | 7.47 | 7.73 | 408886 | 31008.43 | 3.75% |
| 2025-03-20 | 7.81 | 7.71 | -0.11 | -1.41% | 7.67 | 7.86 | 358993 | 27884.11 | 3.29% |
| 2025-03-19 | 7.75 | 7.82 | 0.08 | 1.03% | 7.67 | 7.84 | 446724 | 34675.50 | 4.10% |
| 2025-03-18 | 7.63 | 7.74 | 0.14 | 1.84% | 7.56 | 7.87 | 484319 | 37412.02 | 4.44% |
| 2025-03-17 | 7.66 | 7.60 | -0.15 | -1.94% | 7.58 | 7.75 | 446843 | 34171.60 | 4.10% |
| 2025-03-14 | 7.98 | 7.75 | 0.10 | 1.31% | 7.63 | 7.99 | 661489 | 51201.58 | 6.07% |
| 2025-03-13 | 7.78 | 7.65 | -0.06 | -0.78% | 7.54 | 7.90 | 539408 | 41174.29 | 4.95% |
| 2025-03-12 | 7.70 | 7.71 | -0.01 | -0.13% | 7.70 | 8.06 | 810934 | 63508.13 | 7.44% |
| 2025-03-11 | 7.35 | 7.72 | 0.27 | 3.62% | 7.31 | 7.77 | 919516 | 69798.91 | 8.43% |
| 2025-03-10 | 7.76 | 7.45 | -0.03 | -0.40% | 7.41 | 7.91 | 1299452 | 98931.10 | 11.92% |
| 2025-03-07 | 6.94 | 7.48 | 0.57 | 8.25% | 6.94 | 7.60 | 1510266 | 112149.99 | 13.85% |
| 2025-03-06 | 6.86 | 6.91 | 0.05 | 0.73% | 6.82 | 7.03 | 478863 | 33147.62 | 4.39% |
| 2025-03-05 | 6.56 | 6.86 | 0.33 | 5.05% | 6.53 | 6.90 | 449096 | 30101.23 | 4.12% |
| 2025-03-04 | 6.42 | 6.53 | 0.06 | 0.93% | 6.42 | 6.54 | 133301 | 8659.60 | 1.22% |
| 2025-03-03 | 6.44 | 6.47 | 0.03 | 0.47% | 6.44 | 6.55 | 159182 | 10353.63 | 1.46% |
| 2025-02-28 | 6.50 | 6.44 | -0.08 | -1.23% | 6.41 | 6.54 | 142056 | 9188.25 | 1.30% |
| 2025-02-27 | 6.60 | 6.52 | -0.09 | -1.36% | 6.46 | 6.62 | 191688 | 12497.20 | 1.76% |
| 2025-02-26 | 6.52 | 6.61 | 0.09 | 1.38% | 6.51 | 6.62 | 176567 | 11627.01 | 1.62% |
| 2025-02-25 | 6.57 | 6.52 | -0.07 | -1.06% | 6.51 | 6.62 | 194068 | 12734.28 | 1.78% |
| 2025-02-24 | 6.59 | 6.59 | -0.03 | -0.45% | 6.55 | 6.65 | 164076 | 10829.11 | 1.50% |
| 2025-02-21 | 6.69 | 6.62 | -0.05 | -0.75% | 6.61 | 6.72 | 173475 | 11530.73 | 1.59% |
| 2025-02-20 | 6.70 | 6.67 | -0.01 | -0.15% | 6.61 | 6.71 | 150351 | 10002.13 | 1.38% |
| 2025-02-19 | 6.66 | 6.68 | 0.06 | 0.91% | 6.58 | 6.69 | 133647 | 8891.67 | 1.23% |
| 2025-02-18 | 6.68 | 6.62 | -0.07 | -1.05% | 6.59 | 6.70 | 140661 | 9350.70 | 1.29% |
| 2025-02-17 | 6.74 | 6.69 | -0.10 | -1.47% | 6.65 | 6.74 | 164543 | 11008.23 | 1.51% |
| 2025-02-14 | 6.80 | 6.79 | 0.03 | 0.44% | 6.72 | 6.82 | 131903 | 8934.79 | 1.21% |
| 2025-02-13 | 6.82 | 6.76 | -0.06 | -0.88% | 6.74 | 6.85 | 158196 | 10715.12 | 1.45% |
| 2025-02-12 | 6.85 | 6.82 | -0.08 | -1.16% | 6.75 | 6.90 | 238787 | 16292.95 | 2.19% |
| 2025-02-11 | 6.90 | 6.90 | 0.05 | 0.73% | 6.85 | 6.96 | 229619 | 15847.05 | 2.11% |
| 2025-02-10 | 6.92 | 6.85 | -0.03 | -0.44% | 6.83 | 6.95 | 186772 | 12822.48 | 1.71% |
| 2025-02-07 | 6.79 | 6.88 | 0.06 | 0.88% | 6.77 | 6.90 | 240480 | 16494.40 | 2.21% |
| 2025-02-06 | 6.78 | 6.82 | 0.03 | 0.44% | 6.75 | 6.87 | 202622 | 13746.33 | 1.86% |
| 2025-02-05 | 6.74 | 6.79 | 0.17 | 2.57% | 6.69 | 6.82 | 307922 | 20774.69 | 2.82% |
| 2025-01-27 | 6.67 | 6.62 | -0.02 | -0.30% | 6.61 | 6.73 | 164541 | 10976.09 | 1.51% |
| 2025-01-24 | 6.54 | 6.64 | 0.08 | 1.22% | 6.50 | 6.64 | 153038 | 10055.74 | 1.40% |
| 2025-01-23 | 6.62 | 6.56 | -0.04 | -0.61% | 6.55 | 6.68 | 143402 | 9505.13 | 1.32% |
| 2025-01-22 | 6.58 | 6.60 | 0.02 | 0.30% | 6.54 | 6.62 | 117265 | 7712.54 | 1.08% |
| 2025-01-21 | 6.58 | 6.58 | 0.02 | 0.30% | 6.52 | 6.60 | 121948 | 7999.12 | 1.12% |
| 2025-01-20 | 6.66 | 6.56 | -0.08 | -1.20% | 6.53 | 6.68 | 189233 | 12481.69 | 1.74% |
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。
