| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 33.02 | 31.75 | -1.94 | -5.76% | 31.73 | 33.05 | 439865 | 141945.20 | 2.83% |
| 2025-11-20 | 33.69 | 33.69 | -0.03 | -0.09% | 33.39 | 34.42 | 351055 | 119233.61 | 2.26% |
| 2025-11-19 | 33.51 | 33.72 | -0.01 | -0.03% | 32.90 | 34.32 | 377845 | 126211.69 | 2.43% |
| 2025-11-18 | 34.01 | 33.73 | -0.23 | -0.68% | 33.34 | 35.18 | 526522 | 179410.72 | 3.39% |
| 2025-11-17 | 34.00 | 33.96 | -0.04 | -0.12% | 33.60 | 34.55 | 311609 | 106075.45 | 2.01% |
| 2025-11-14 | 34.15 | 34.00 | -0.57 | -1.65% | 33.33 | 34.90 | 374933 | 128380.88 | 2.41% |
| 2025-11-13 | 34.00 | 34.57 | 0.70 | 2.07% | 34.00 | 35.31 | 564381 | 195820.25 | 3.63% |
| 2025-11-12 | 34.00 | 33.87 | -0.41 | -1.20% | 33.73 | 34.55 | 342772 | 116685.77 | 2.21% |
| 2025-11-11 | 34.47 | 34.28 | 0.03 | 0.09% | 33.97 | 34.91 | 434449 | 149610.66 | 2.80% |
| 2025-11-10 | 35.10 | 34.25 | -0.66 | -1.89% | 33.79 | 35.26 | 426670 | 146419.69 | 2.75% |
| 2025-11-07 | 35.10 | 34.91 | -0.50 | -1.41% | 34.67 | 35.45 | 335038 | 117482.66 | 2.16% |
| 2025-11-06 | 35.60 | 35.41 | -0.08 | -0.23% | 35.10 | 36.23 | 445042 | 157754.80 | 2.86% |
| 2025-11-05 | 33.97 | 35.49 | 0.69 | 1.98% | 33.89 | 35.77 | 525552 | 184038.02 | 3.38% |
| 2025-11-04 | 35.50 | 34.80 | -0.89 | -2.49% | 34.52 | 35.75 | 430301 | 150482.55 | 2.77% |
| 2025-11-03 | 35.97 | 35.69 | -0.01 | -0.03% | 34.69 | 36.39 | 505427 | 178897.61 | 3.25% |
| 2025-10-31 | 36.56 | 35.70 | -0.85 | -2.33% | 35.54 | 37.11 | 601666 | 217690.94 | 3.87% |
| 2025-10-30 | 37.51 | 36.55 | -0.96 | -2.56% | 36.55 | 37.66 | 768879 | 283364.88 | 4.95% |
| 2025-10-29 | 35.15 | 37.51 | 2.36 | 6.71% | 35.15 | 37.84 | 1047940 | 387156.88 | 6.74% |
| 2025-10-28 | 35.00 | 35.15 | 0.62 | 1.80% | 34.71 | 36.21 | 1674616 | 596032.94 | 10.78% |
| 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% |
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。
