| 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 | 58.14 | 58.36 | 2.65 | 4.76% | 56.02 | 60.28 | 1165313 | 672883.25 | 7.50% |
| 2026-03-24 | 53.01 | 55.71 | 3.75 | 7.22% | 51.00 | 55.74 | 747105 | 398239.34 | 4.81% |
| 2026-03-23 | 53.09 | 51.96 | -2.36 | -4.34% | 51.55 | 54.84 | 546632 | 289562.41 | 3.52% |
| 2026-03-20 | 56.08 | 54.32 | -1.00 | -1.81% | 54.14 | 56.50 | 538196 | 297667.28 | 3.46% |
| 2026-03-19 | 58.50 | 55.32 | -4.40 | -7.37% | 55.20 | 59.12 | 692497 | 391727.69 | 4.46% |
| 2026-03-18 | 59.35 | 59.72 | 0.62 | 1.05% | 58.70 | 60.44 | 366804 | 218089.83 | 2.36% |
| 2026-03-17 | 60.51 | 59.10 | -1.30 | -2.15% | 59.10 | 61.28 | 444780 | 267825.19 | 2.86% |
| 2026-03-16 | 61.20 | 60.40 | -2.00 | -3.21% | 58.62 | 61.87 | 660225 | 396064.16 | 4.25% |
| 2026-03-13 | 66.13 | 62.40 | -5.73 | -8.41% | 62.22 | 66.80 | 965269 | 618591.19 | 6.21% |
| 2026-03-12 | 68.60 | 68.13 | -1.06 | -1.53% | 67.31 | 69.98 | 513999 | 351261.31 | 3.31% |
| 2026-03-11 | 72.99 | 69.19 | -2.99 | -4.14% | 68.35 | 74.30 | 803963 | 569583.12 | 5.17% |
| 2026-03-10 | 72.60 | 72.18 | 0.48 | 0.67% | 69.65 | 73.78 | 530438 | 377798.75 | 3.41% |
| 2026-03-09 | 72.00 | 71.70 | -2.30 | -3.11% | 68.88 | 73.75 | 710362 | 502895.09 | 4.57% |
| 2026-03-06 | 75.58 | 74.00 | -0.97 | -1.29% | 73.11 | 78.26 | 871422 | 657660.88 | 5.61% |
| 2026-03-05 | 80.96 | 74.97 | -3.79 | -4.81% | 74.00 | 81.41 | 944565 | 717357.25 | 6.08% |
| 2026-03-04 | 70.10 | 78.76 | 3.18 | 4.21% | 70.02 | 81.56 | 1176662 | 916370.56 | 7.57% |
| 2026-03-03 | 74.03 | 75.58 | 0.68 | 0.91% | 73.99 | 80.00 | 1162044 | 887912.44 | 7.48% |
| 2026-03-02 | 74.00 | 74.90 | 4.75 | 6.77% | 70.91 | 76.26 | 1025184 | 761714.38 | 6.60% |
| 2026-02-27 | 63.77 | 70.15 | 6.38 | 10.00% | 63.77 | 70.15 | 871159 | 597860.31 | 5.61% |
| 2026-02-26 | 64.86 | 63.77 | -0.36 | -0.56% | 63.71 | 67.85 | 875863 | 573042.56 | 5.64% |
| 2026-02-25 | 60.60 | 64.13 | 4.36 | 7.29% | 60.03 | 65.29 | 840628 | 530662.94 | 5.41% |
| 2026-02-24 | 62.01 | 59.77 | 0.27 | 0.45% | 59.31 | 62.35 | 489946 | 296597.03 | 3.15% |
| 2026-02-13 | 61.06 | 59.50 | -3.36 | -5.35% | 59.48 | 61.92 | 627296 | 378586.88 | 4.04% |
| 2026-02-12 | 61.89 | 62.86 | 0.81 | 1.31% | 60.78 | 65.35 | 897967 | 569370.38 | 5.78% |
| 2026-02-11 | 57.80 | 62.05 | 4.35 | 7.54% | 57.76 | 62.96 | 840245 | 515018.44 | 5.41% |
| 2026-02-10 | 56.96 | 57.70 | 1.38 | 2.45% | 56.06 | 58.19 | 493683 | 282188.03 | 3.18% |
| 2026-02-09 | 58.22 | 56.32 | -0.48 | -0.85% | 56.06 | 58.35 | 539830 | 306236.25 | 3.47% |
| 2026-02-06 | 53.94 | 56.80 | 1.64 | 2.97% | 53.81 | 58.06 | 599846 | 340374.00 | 3.86% |
| 2026-02-05 | 55.87 | 55.16 | -1.57 | -2.77% | 54.13 | 57.16 | 458728 | 253441.80 | 2.95% |
| 2026-02-04 | 57.80 | 56.73 | 0.55 | 0.98% | 55.37 | 57.90 | 479435 | 270154.12 | 3.09% |
| 2026-02-03 | 55.35 | 56.18 | 2.43 | 4.52% | 54.21 | 56.40 | 715137 | 395365.75 | 4.60% |
| 2026-02-02 | 53.73 | 53.75 | -2.80 | -4.95% | 53.66 | 56.96 | 833364 | 460127.91 | 5.36% |
| 2026-01-30 | 57.32 | 56.55 | -3.46 | -5.77% | 54.03 | 58.98 | 968613 | 544187.06 | 6.23% |
| 2026-01-29 | 64.30 | 60.01 | -4.93 | -7.59% | 59.12 | 65.48 | 1009728 | 622649.56 | 6.50% |
| 2026-01-28 | 60.00 | 64.94 | 0.74 | 1.15% | 59.45 | 66.96 | 1086797 | 678776.94 | 6.99% |
| 2026-01-27 | 64.00 | 64.20 | -1.31 | -2.00% | 62.33 | 69.20 | 944878 | 618996.94 | 6.08% |
| 2026-01-26 | 59.58 | 65.51 | 5.94 | 9.97% | 59.58 | 65.52 | 707229 | 448197.84 | 4.55% |
| 2026-01-23 | 58.20 | 59.57 | 1.57 | 2.71% | 56.10 | 59.80 | 665000 | 384274.91 | 4.28% |
| 2026-01-22 | 58.80 | 58.00 | -1.00 | -1.69% | 56.47 | 59.98 | 648239 | 375157.75 | 4.17% |
| 2026-01-21 | 54.36 | 59.00 | 4.94 | 9.14% | 53.90 | 59.14 | 709615 | 403103.00 | 4.57% |
| 2026-01-20 | 57.01 | 54.06 | -2.59 | -4.57% | 51.42 | 57.08 | 794511 | 427562.94 | 5.11% |
| 2026-01-19 | 53.85 | 56.65 | 2.81 | 5.22% | 52.45 | 56.80 | 588739 | 325604.44 | 3.79% |
| 2026-01-16 | 52.30 | 53.84 | 1.92 | 3.70% | 51.50 | 55.85 | 703046 | 381136.03 | 4.52% |
| 2026-01-15 | 50.20 | 51.92 | 1.44 | 2.85% | 49.98 | 52.48 | 561653 | 290019.31 | 3.61% |
| 2026-01-14 | 49.57 | 50.48 | 1.45 | 2.96% | 49.15 | 51.50 | 675701 | 340158.75 | 4.35% |
| 2026-01-13 | 48.79 | 49.03 | 0.01 | 0.02% | 48.01 | 50.31 | 596922 | 293863.19 | 3.84% |
| 2026-01-12 | 50.00 | 49.02 | 0.83 | 1.72% | 47.25 | 50.30 | 746331 | 362082.59 | 4.80% |
| 2026-01-09 | 43.61 | 48.19 | 4.38 | 10.00% | 43.61 | 48.19 | 700250 | 330844.84 | 4.51% |
| 2026-01-08 | 44.00 | 43.81 | -1.04 | -2.32% | 43.11 | 45.00 | 437107 | 192285.97 | 2.81% |
| 2026-01-07 | 43.72 | 44.85 | 1.53 | 3.53% | 43.32 | 45.65 | 589676 | 262171.53 | 3.79% |
| 2026-01-06 | 42.42 | 43.32 | 1.32 | 3.14% | 41.96 | 43.48 | 490309 | 210518.16 | 3.16% |
| 2026-01-05 | 41.99 | 42.00 | 0.94 | 2.29% | 41.02 | 42.50 | 388187 | 162587.62 | 2.50% |
| 2025-12-31 | 40.70 | 41.06 | 0.17 | 0.42% | 40.50 | 41.88 | 380339 | 156499.83 | 2.45% |
| 2025-12-30 | 39.56 | 40.89 | 0.33 | 0.81% | 39.36 | 41.50 | 386129 | 157821.81 | 2.48% |
| 2025-12-29 | 41.10 | 40.56 | -0.52 | -1.27% | 40.50 | 41.90 | 461922 | 189476.23 | 2.97% |
| 2025-12-26 | 40.22 | 41.08 | 0.86 | 2.14% | 40.20 | 41.94 | 553468 | 227028.42 | 3.56% |
| 2025-12-25 | 40.40 | 40.22 | -0.81 | -1.97% | 39.87 | 40.75 | 452413 | 182147.64 | 2.91% |
| 2025-12-24 | 43.00 | 41.03 | -1.96 | -4.56% | 40.00 | 43.30 | 713150 | 290565.81 | 4.59% |
| 2025-12-23 | 41.41 | 42.99 | 1.65 | 3.99% | 41.07 | 44.14 | 676210 | 290024.41 | 4.35% |
| 2025-12-22 | 40.26 | 41.34 | 1.34 | 3.35% | 39.90 | 41.80 | 548273 | 224500.08 | 3.53% |
| 2025-12-19 | 40.21 | 40.00 | -0.11 | -0.27% | 39.55 | 40.65 | 429180 | 171628.00 | 2.76% |
| 2025-12-18 | 41.16 | 40.11 | -1.48 | -3.56% | 39.97 | 41.87 | 576109 | 235361.28 | 3.71% |
| 2025-12-17 | 39.60 | 41.59 | 2.33 | 5.93% | 39.20 | 42.22 | 759641 | 310843.22 | 4.89% |
| 2025-12-16 | 39.35 | 39.26 | 0.35 | 0.90% | 38.51 | 40.17 | 580832 | 228067.84 | 3.74% |
| 2025-12-15 | 38.06 | 38.91 | 0.87 | 2.29% | 37.90 | 39.73 | 462741 | 180833.31 | 2.98% |
| 2025-12-12 | 37.11 | 38.04 | 1.24 | 3.37% | 36.52 | 38.19 | 649300 | 244090.11 | 4.18% |
| 2025-12-11 | 37.16 | 36.80 | -0.10 | -0.27% | 36.49 | 37.24 | 361404 | 133375.88 | 2.33% |
| 2025-12-10 | 36.93 | 36.90 | 0.17 | 0.46% | 36.03 | 37.17 | 428139 | 157588.97 | 2.76% |
| 2025-12-09 | 36.90 | 36.73 | -0.39 | -1.05% | 36.22 | 37.45 | 480699 | 176698.58 | 3.09% |
| 2025-12-08 | 36.23 | 37.12 | 1.38 | 3.86% | 35.66 | 37.28 | 562615 | 205457.08 | 3.62% |
| 2025-12-05 | 35.22 | 35.74 | 0.62 | 1.77% | 35.13 | 36.09 | 397869 | 142010.12 | 2.56% |
| 2025-12-04 | 35.17 | 35.12 | -0.05 | -0.14% | 34.85 | 35.64 | 319415 | 112508.47 | 2.06% |
| 2025-12-03 | 34.99 | 35.17 | 0.17 | 0.49% | 34.80 | 35.79 | 360021 | 126767.34 | 2.32% |
| 2025-12-02 | 34.81 | 35.00 | -0.14 | -0.40% | 34.46 | 35.39 | 274294 | 95816.58 | 1.77% |
| 2025-12-01 | 34.83 | 35.14 | 0.74 | 2.15% | 34.58 | 35.52 | 448775 | 157190.95 | 2.89% |
| 2025-11-28 | 32.40 | 34.40 | 1.85 | 5.68% | 32.28 | 34.76 | 519687 | 175384.12 | 3.34% |
| 2025-11-27 | 33.00 | 32.55 | -0.19 | -0.58% | 32.47 | 33.40 | 249509 | 82268.34 | 1.61% |
| 2025-11-26 | 32.78 | 32.74 | 0.16 | 0.49% | 32.50 | 33.26 | 230009 | 75678.69 | 1.48% |
| 2025-11-25 | 32.83 | 32.58 | 0.16 | 0.49% | 32.35 | 32.93 | 236270 | 77145.45 | 1.52% |
| 2025-11-24 | 31.88 | 32.42 | 0.67 | 2.11% | 31.55 | 32.67 | 329639 | 105959.31 | 2.12% |
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。
