| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 32.60 | 34.53 | 3.14 | 10.00% | 32.10 | 34.53 | 1160295 | 396748.19 | 7.47% |
| 2025-10-24 | 29.99 | 31.39 | 1.66 | 5.58% | 29.97 | 31.50 | 518377 | 160178.66 | 3.34% |
| 2025-10-23 | 29.83 | 29.73 | -0.35 | -1.16% | 28.95 | 30.14 | 285278 | 83837.39 | 1.84% |
| 2025-10-22 | 29.84 | 30.08 | -0.33 | -1.09% | 29.18 | 30.27 | 292159 | 87025.70 | 1.88% |
| 2025-10-21 | 30.10 | 30.41 | 0.46 | 1.54% | 29.93 | 30.58 | 309676 | 93839.57 | 1.99% |
| 2025-10-20 | 30.06 | 29.95 | -0.02 | -0.07% | 29.42 | 30.47 | 316673 | 94769.12 | 2.04% |
| 2025-10-17 | 30.91 | 29.97 | -0.98 | -3.17% | 29.83 | 31.58 | 409142 | 124921.34 | 2.63% |
| 2025-10-16 | 31.50 | 30.95 | -1.00 | -3.13% | 30.77 | 31.76 | 401452 | 125110.85 | 2.58% |
| 2025-10-15 | 32.47 | 31.95 | -0.52 | -1.60% | 30.92 | 32.82 | 552493 | 175493.00 | 3.56% |
| 2025-10-14 | 33.30 | 32.47 | -0.82 | -2.46% | 31.40 | 34.41 | 961931 | 316452.22 | 6.19% |
| 2025-10-13 | 30.08 | 33.29 | 2.40 | 7.77% | 30.08 | 33.30 | 1038522 | 332758.09 | 6.68% |
| 2025-10-10 | 32.06 | 30.89 | -1.33 | -4.13% | 30.52 | 32.06 | 663826 | 207181.31 | 4.27% |
| 2025-10-09 | 30.69 | 32.22 | 2.62 | 8.85% | 30.17 | 32.22 | 891658 | 278004.81 | 5.74% |
| 2025-09-30 | 29.22 | 29.60 | 0.60 | 2.07% | 29.04 | 30.28 | 561670 | 167209.95 | 3.61% |
| 2025-09-29 | 28.83 | 29.00 | 0.68 | 2.40% | 28.19 | 29.10 | 423031 | 121617.79 | 2.72% |
| 2025-09-26 | 28.79 | 28.32 | -0.28 | -0.98% | 28.32 | 29.18 | 404955 | 116268.31 | 2.61% |
| 2025-09-25 | 28.15 | 28.78 | 0.75 | 2.68% | 27.92 | 29.00 | 570926 | 162751.31 | 3.67% |
| 2025-09-24 | 27.74 | 28.03 | 0.33 | 1.19% | 27.43 | 28.21 | 301174 | 84001.31 | 1.94% |
| 2025-09-23 | 28.56 | 27.70 | -0.85 | -2.98% | 27.18 | 28.87 | 437712 | 121823.42 | 2.82% |
| 2025-09-22 | 28.58 | 28.55 | -0.23 | -0.80% | 28.02 | 28.96 | 359749 | 102426.45 | 2.32% |
| 2025-09-19 | 28.56 | 28.78 | 0.22 | 0.77% | 28.56 | 29.20 | 388098 | 112181.52 | 2.50% |
| 2025-09-18 | 29.22 | 28.56 | -1.12 | -3.77% | 28.19 | 29.63 | 586328 | 169404.77 | 3.77% |
| 2025-09-17 | 29.10 | 29.68 | 0.08 | 0.27% | 28.89 | 29.79 | 455087 | 133873.00 | 2.93% |
| 2025-09-16 | 30.49 | 29.60 | -0.83 | -2.73% | 28.74 | 30.68 | 861053 | 252887.06 | 5.54% |
| 2025-09-15 | 31.38 | 30.43 | -1.06 | -3.37% | 30.35 | 31.38 | 598627 | 184521.09 | 3.85% |
| 2025-09-12 | 31.48 | 31.49 | 0.05 | 0.16% | 31.15 | 32.14 | 638646 | 201559.88 | 4.11% |
| 2025-09-11 | 30.85 | 31.44 | 0.69 | 2.24% | 30.49 | 31.55 | 633011 | 197432.03 | 4.07% |
| 2025-09-10 | 31.00 | 30.75 | -0.73 | -2.32% | 30.25 | 31.63 | 635568 | 196005.83 | 4.09% |
| 2025-09-09 | 31.28 | 31.48 | 0.23 | 0.74% | 30.57 | 32.45 | 846678 | 266040.28 | 5.45% |
| 2025-09-08 | 31.50 | 31.25 | 1.47 | 4.94% | 30.89 | 32.64 | 1064160 | 336599.31 | 6.85% |
| 2025-09-05 | 28.78 | 29.78 | 0.99 | 3.44% | 28.62 | 29.99 | 684382 | 201228.05 | 4.40% |
| 2025-09-04 | 30.50 | 28.79 | -1.81 | -5.92% | 28.29 | 31.09 | 1072976 | 316995.38 | 6.90% |
| 2025-09-03 | 32.30 | 30.60 | -1.10 | -3.47% | 30.38 | 32.39 | 845954 | 264496.88 | 5.44% |
| 2025-09-02 | 32.98 | 31.70 | -1.00 | -3.06% | 31.20 | 33.18 | 1034525 | 328615.69 | 6.66% |
| 2025-09-01 | 31.70 | 32.70 | 1.92 | 6.24% | 30.84 | 33.17 | 1154889 | 373183.50 | 7.43% |
| 2025-08-29 | 29.61 | 30.78 | 1.10 | 3.71% | 29.25 | 31.18 | 1013290 | 306773.16 | 6.52% |
| 2025-08-28 | 28.66 | 29.68 | 1.04 | 3.63% | 28.50 | 29.98 | 1013473 | 296610.44 | 6.52% |
| 2025-08-27 | 28.21 | 28.64 | 0.34 | 1.20% | 27.92 | 29.79 | 1044188 | 302349.66 | 6.72% |
| 2025-08-26 | 28.70 | 28.30 | -0.82 | -2.82% | 27.57 | 28.70 | 912465 | 255990.22 | 5.87% |
| 2025-08-25 | 28.25 | 29.12 | 1.65 | 6.01% | 27.77 | 29.55 | 1216541 | 345655.88 | 7.83% |
| 2025-08-22 | 26.66 | 27.47 | 0.56 | 2.08% | 26.45 | 28.20 | 1037414 | 286902.97 | 6.68% |
| 2025-08-21 | 26.89 | 26.91 | 0.22 | 0.82% | 26.59 | 27.85 | 871579 | 236384.28 | 5.61% |
| 2025-08-20 | 25.52 | 26.69 | 0.94 | 3.65% | 25.52 | 27.77 | 914052 | 243941.62 | 5.88% |
| 2025-08-19 | 24.75 | 25.75 | 1.00 | 4.04% | 24.60 | 26.97 | 989056 | 252574.05 | 6.36% |
| 2025-08-18 | 24.26 | 24.75 | 0.75 | 3.13% | 23.92 | 24.98 | 713011 | 174713.52 | 4.59% |
| 2025-08-15 | 23.42 | 24.00 | 0.42 | 1.78% | 23.40 | 24.31 | 465235 | 111570.98 | 2.99% |
| 2025-08-14 | 23.80 | 23.58 | -0.27 | -1.13% | 23.51 | 24.18 | 466183 | 111206.09 | 3.00% |
| 2025-08-13 | 23.41 | 23.85 | 0.45 | 1.92% | 23.39 | 23.97 | 442916 | 105132.45 | 2.85% |
| 2025-08-12 | 23.74 | 23.40 | -0.24 | -1.02% | 23.26 | 23.75 | 299660 | 70155.84 | 1.93% |
| 2025-08-11 | 23.70 | 23.64 | -0.03 | -0.13% | 23.27 | 23.81 | 411208 | 96777.01 | 2.65% |
| 2025-08-08 | 23.15 | 23.67 | 0.39 | 1.68% | 23.06 | 24.09 | 582771 | 137793.53 | 3.75% |
| 2025-08-07 | 23.23 | 23.28 | 0.15 | 0.65% | 22.46 | 23.53 | 673295 | 155266.64 | 4.33% |
| 2025-08-06 | 22.80 | 23.13 | 0.33 | 1.45% | 22.73 | 23.17 | 370125 | 85133.67 | 2.38% |
| 2025-08-05 | 22.90 | 22.80 | 0.00 | 0.00% | 22.63 | 22.98 | 285215 | 65001.98 | 1.84% |
| 2025-08-04 | 22.70 | 22.80 | 0.08 | 0.35% | 22.69 | 22.90 | 317660 | 72342.66 | 2.04% |
| 2025-08-01 | 23.18 | 22.72 | -0.50 | -2.15% | 22.66 | 23.20 | 330025 | 75505.60 | 2.12% |
| 2025-07-31 | 23.67 | 23.22 | -0.76 | -3.17% | 23.00 | 23.94 | 525610 | 122864.80 | 3.38% |
| 2025-07-30 | 24.80 | 23.98 | -0.84 | -3.38% | 23.61 | 24.92 | 627727 | 151483.05 | 4.04% |
| 2025-07-29 | 24.83 | 24.82 | -0.22 | -0.88% | 24.34 | 25.09 | 541003 | 133338.88 | 3.48% |
| 2025-07-28 | 24.90 | 25.04 | 0.04 | 0.16% | 24.33 | 25.59 | 708680 | 176453.20 | 4.56% |
| 2025-07-25 | 24.67 | 25.00 | 0.40 | 1.63% | 24.29 | 25.30 | 888629 | 220276.50 | 5.72% |
| 2025-07-24 | 23.09 | 24.60 | 1.37 | 5.90% | 23.09 | 24.93 | 1001896 | 244428.84 | 6.45% |
| 2025-07-23 | 23.40 | 23.23 | -0.15 | -0.64% | 23.01 | 23.69 | 522852 | 121939.16 | 3.36% |
| 2025-07-22 | 22.58 | 23.38 | 0.78 | 3.45% | 22.48 | 23.73 | 830449 | 193257.62 | 5.34% |
| 2025-07-21 | 22.25 | 22.60 | 0.36 | 1.62% | 22.01 | 22.70 | 547994 | 123014.99 | 3.53% |
| 2025-07-18 | 21.51 | 22.24 | 0.66 | 3.06% | 21.48 | 22.35 | 644992 | 142029.17 | 4.15% |
| 2025-07-17 | 21.61 | 21.58 | -0.03 | -0.14% | 21.37 | 21.76 | 271994 | 58520.63 | 1.75% |
| 2025-07-16 | 21.60 | 21.61 | 0.06 | 0.28% | 21.56 | 22.06 | 331571 | 72230.23 | 2.13% |
| 2025-07-15 | 21.66 | 21.55 | -0.25 | -1.15% | 21.38 | 22.02 | 329211 | 71217.88 | 2.12% |
| 2025-07-14 | 22.08 | 21.80 | -0.12 | -0.55% | 21.78 | 22.49 | 509440 | 112084.27 | 3.28% |
| 2025-07-11 | 21.28 | 21.92 | 0.93 | 4.43% | 21.11 | 22.40 | 872278 | 189925.56 | 5.61% |
| 2025-07-10 | 20.70 | 20.99 | 0.45 | 2.19% | 20.53 | 21.07 | 378478 | 78973.76 | 2.44% |
| 2025-07-09 | 20.81 | 20.54 | -0.27 | -1.30% | 20.48 | 20.83 | 186915 | 38551.81 | 1.20% |
| 2025-07-08 | 20.53 | 20.81 | 0.26 | 1.27% | 20.52 | 20.86 | 179952 | 37377.83 | 1.16% |
| 2025-07-07 | 20.62 | 20.55 | -0.14 | -0.68% | 20.45 | 20.64 | 134536 | 27637.79 | 0.87% |
| 2025-07-04 | 20.78 | 20.69 | -0.18 | -0.86% | 20.54 | 21.08 | 230165 | 47717.62 | 1.48% |
| 2025-07-03 | 20.90 | 20.87 | 0.03 | 0.14% | 20.64 | 20.95 | 169070 | 35124.10 | 1.09% |
| 2025-07-02 | 20.99 | 20.84 | -0.22 | -1.04% | 20.72 | 20.99 | 185278 | 38631.34 | 1.19% |
| 2025-07-01 | 20.95 | 21.06 | 0.14 | 0.67% | 20.59 | 21.06 | 288655 | 60121.81 | 1.86% |
| 2025-06-30 | 20.82 | 20.92 | 0.16 | 0.77% | 20.66 | 20.94 | 255443 | 53228.55 | 1.64% |
厦门钨业(600549)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。
