| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 8.18 | 7.94 | -0.27 | -3.29% | 7.93 | 8.27 | 1429387 | 116054.80 | 4.62% |
| 2025-08-26 | 8.36 | 8.21 | -0.19 | -2.26% | 8.17 | 8.37 | 1186092 | 97547.18 | 3.84% |
| 2025-08-25 | 7.92 | 8.40 | 0.58 | 7.42% | 7.86 | 8.48 | 2811099 | 231549.95 | 9.10% |
| 2025-08-22 | 7.84 | 7.82 | -0.01 | -0.13% | 7.73 | 7.85 | 756219 | 58940.98 | 2.45% |
| 2025-08-21 | 7.86 | 7.83 | 0.04 | 0.51% | 7.78 | 8.04 | 1096761 | 86663.10 | 3.55% |
| 2025-08-20 | 7.75 | 7.79 | 0.00 | 0.00% | 7.65 | 7.86 | 776685 | 60400.85 | 2.51% |
| 2025-08-19 | 7.83 | 7.79 | -0.11 | -1.39% | 7.71 | 7.98 | 1309923 | 102458.75 | 4.24% |
| 2025-08-18 | 8.03 | 7.90 | -0.29 | -3.54% | 7.78 | 8.03 | 2176049 | 171848.38 | 7.04% |
| 2025-08-15 | 7.48 | 8.19 | 0.68 | 9.05% | 7.44 | 8.26 | 3590463 | 290600.28 | 11.62% |
| 2025-08-14 | 8.01 | 7.51 | -0.40 | -5.06% | 7.50 | 8.31 | 2709282 | 213069.64 | 8.77% |
| 2025-08-12 | 7.96 | 7.91 | -0.05 | -0.63% | 7.81 | 7.96 | 480013 | 37746.02 | 1.55% |
| 2025-08-11 | 8.04 | 7.96 | 0.00 | 0.00% | 7.91 | 8.04 | 457662 | 36390.53 | 1.48% |
| 2025-08-08 | 7.92 | 7.96 | 0.02 | 0.25% | 7.89 | 8.04 | 463622 | 36925.09 | 1.50% |
| 2025-08-07 | 7.86 | 7.94 | 0.06 | 0.76% | 7.75 | 7.95 | 510006 | 40146.61 | 1.65% |
| 2025-08-06 | 7.85 | 7.88 | -0.01 | -0.13% | 7.85 | 8.07 | 672422 | 53427.83 | 2.18% |
| 2025-08-05 | 8.06 | 7.89 | -0.19 | -2.35% | 7.72 | 8.06 | 965404 | 76172.89 | 3.12% |
| 2025-08-04 | 7.98 | 8.08 | 0.17 | 2.15% | 7.91 | 8.20 | 1082540 | 87423.55 | 3.50% |
| 2025-08-01 | 7.58 | 7.91 | 0.38 | 5.05% | 7.57 | 7.91 | 861996 | 66753.77 | 2.79% |
| 2025-07-31 | 7.70 | 7.53 | -0.32 | -4.08% | 7.50 | 7.79 | 1048662 | 79826.65 | 3.39% |
| 2025-07-30 | 7.82 | 7.85 | -0.07 | -0.88% | 7.52 | 7.86 | 1192176 | 91908.52 | 3.86% |
| 2025-07-29 | 7.96 | 7.92 | -0.06 | -0.75% | 7.82 | 8.13 | 824086 | 65740.43 | 2.67% |
| 2025-07-28 | 7.99 | 7.98 | -0.07 | -0.87% | 7.90 | 8.03 | 673996 | 53699.82 | 2.18% |
| 2025-07-25 | 8.02 | 8.05 | 0.03 | 0.37% | 7.90 | 8.18 | 1121020 | 90053.96 | 3.63% |
| 2025-07-24 | 7.72 | 8.02 | 0.37 | 4.84% | 7.67 | 8.02 | 1119199 | 87879.26 | 3.62% |
| 2025-07-23 | 7.85 | 7.65 | -0.07 | -0.91% | 7.65 | 7.98 | 1337078 | 104642.58 | 4.33% |
| 2025-07-22 | 7.35 | 7.72 | 0.37 | 5.03% | 7.35 | 7.72 | 1070342 | 81382.38 | 3.46% |
| 2025-07-21 | 7.14 | 7.35 | 0.27 | 3.81% | 7.08 | 7.36 | 815827 | 59396.13 | 2.64% |
| 2025-07-18 | 7.20 | 7.08 | -0.10 | -1.39% | 7.06 | 7.22 | 668589 | 47571.37 | 2.16% |
| 2025-07-17 | 7.28 | 7.18 | -0.10 | -1.37% | 7.14 | 7.28 | 614879 | 44182.31 | 1.99% |
| 2025-07-16 | 7.18 | 7.28 | 0.10 | 1.39% | 7.14 | 7.34 | 772138 | 55837.73 | 2.50% |
| 2025-07-15 | 7.32 | 7.18 | -0.13 | -1.78% | 7.06 | 7.34 | 964843 | 69067.13 | 3.12% |
| 2025-07-14 | 7.24 | 7.31 | 0.10 | 1.39% | 7.20 | 7.44 | 1126138 | 82680.62 | 3.64% |
| 2025-07-11 | 6.92 | 7.21 | 0.31 | 4.49% | 6.92 | 7.24 | 1228993 | 87296.52 | 3.98% |
| 2025-07-10 | 7.20 | 6.90 | -0.36 | -4.96% | 6.90 | 7.24 | 1788804 | 125402.52 | 5.79% |
| 2025-07-09 | 7.41 | 7.26 | -0.05 | -0.68% | 7.20 | 7.46 | 1085252 | 79349.40 | 3.51% |
| 2025-07-08 | 7.14 | 7.31 | 0.19 | 2.67% | 7.12 | 7.41 | 1320284 | 96092.68 | 4.27% |
| 2025-07-07 | 6.74 | 7.12 | 0.34 | 5.01% | 6.72 | 7.12 | 1206278 | 84480.93 | 3.90% |
| 2025-07-04 | 6.81 | 6.78 | -0.06 | -0.88% | 6.76 | 6.94 | 1060737 | 72493.36 | 3.43% |
| 2025-07-03 | 6.65 | 6.84 | 0.18 | 2.70% | 6.57 | 6.84 | 1069006 | 71653.32 | 3.46% |
| 2025-07-02 | 6.56 | 6.66 | 0.07 | 1.06% | 6.53 | 6.77 | 1192734 | 79164.31 | 3.86% |
| 2025-07-01 | 6.30 | 6.59 | 0.27 | 4.27% | 6.29 | 6.64 | 1593053 | 104117.68 | 5.15% |
| 2025-06-30 | 6.25 | 6.32 | 0.17 | 2.76% | 6.17 | 6.38 | 1063021 | 66852.85 | 3.44% |
| 2025-06-27 | 6.02 | 6.15 | 0.24 | 4.06% | 5.98 | 6.18 | 877257 | 53443.92 | 2.84% |
| 2025-06-26 | 5.97 | 5.91 | -0.05 | -0.84% | 5.90 | 6.03 | 545545 | 32549.79 | 1.77% |
| 2025-06-25 | 5.95 | 5.96 | 0.01 | 0.17% | 5.93 | 5.98 | 346418 | 20615.50 | 1.12% |
| 2025-06-24 | 5.90 | 5.95 | 0.06 | 1.02% | 5.88 | 5.97 | 368023 | 21855.47 | 1.19% |
| 2025-06-23 | 5.72 | 5.89 | 0.13 | 2.26% | 5.71 | 5.92 | 458663 | 26842.21 | 1.48% |
| 2025-06-20 | 5.76 | 5.76 | 0.01 | 0.17% | 5.74 | 5.80 | 323409 | 18652.82 | 1.05% |
| 2025-06-19 | 5.93 | 5.75 | -0.17 | -2.87% | 5.72 | 5.99 | 683626 | 39915.62 | 2.21% |
| 2025-06-18 | 6.01 | 5.92 | -0.08 | -1.33% | 5.87 | 6.03 | 492805 | 29229.08 | 1.59% |
| 2025-06-17 | 5.97 | 6.00 | 0.00 | 0.00% | 5.90 | 6.03 | 506909 | 30313.32 | 1.64% |
| 2025-06-16 | 5.87 | 6.00 | 0.14 | 2.39% | 5.86 | 6.04 | 660435 | 39360.59 | 2.14% |
| 2025-06-13 | 5.86 | 5.86 | 0.02 | 0.34% | 5.79 | 5.99 | 656546 | 38696.68 | 2.12% |
| 2025-06-12 | 5.79 | 5.84 | 0.03 | 0.52% | 5.77 | 5.85 | 416419 | 24187.18 | 1.35% |
| 2025-06-11 | 5.68 | 5.81 | 0.12 | 2.11% | 5.67 | 5.83 | 509300 | 29451.62 | 1.65% |
| 2025-06-10 | 5.77 | 5.69 | -0.06 | -1.04% | 5.64 | 5.79 | 531772 | 30408.77 | 1.72% |
| 2025-06-09 | 5.72 | 5.75 | 0.01 | 0.17% | 5.68 | 5.76 | 457798 | 26151.34 | 1.48% |
| 2025-06-06 | 5.71 | 5.74 | 0.07 | 1.23% | 5.70 | 5.83 | 568716 | 32786.85 | 1.84% |
| 2025-06-05 | 5.59 | 5.67 | 0.07 | 1.25% | 5.56 | 5.69 | 514701 | 28982.66 | 1.67% |
| 2025-06-04 | 5.45 | 5.60 | 0.15 | 2.75% | 5.43 | 5.65 | 557164 | 30939.19 | 1.80% |
| 2025-06-03 | 5.41 | 5.45 | 0.05 | 0.93% | 5.41 | 5.47 | 300425 | 16366.47 | 0.97% |
| 2025-05-30 | 5.45 | 5.40 | -0.06 | -1.10% | 5.37 | 5.45 | 315443 | 17032.07 | 1.02% |
| 2025-05-29 | 5.43 | 5.46 | 0.04 | 0.74% | 5.41 | 5.48 | 253712 | 13820.01 | 0.82% |
| 2025-05-28 | 5.48 | 5.42 | -0.06 | -1.09% | 5.41 | 5.49 | 294740 | 16038.83 | 0.95% |
| 2025-05-27 | 5.52 | 5.48 | -0.03 | -0.54% | 5.47 | 5.53 | 204856 | 11258.30 | 0.66% |
| 2025-05-26 | 5.48 | 5.51 | 0.06 | 1.10% | 5.47 | 5.54 | 235108 | 12935.20 | 0.76% |
| 2025-05-23 | 5.50 | 5.45 | -0.06 | -1.09% | 5.45 | 5.54 | 312046 | 17159.71 | 1.01% |
| 2025-05-22 | 5.60 | 5.51 | -0.10 | -1.78% | 5.51 | 5.60 | 361728 | 20056.22 | 1.17% |
| 2025-05-21 | 5.59 | 5.61 | 0.02 | 0.36% | 5.56 | 5.64 | 366323 | 20507.46 | 1.19% |
| 2025-05-20 | 5.48 | 5.59 | 0.11 | 2.01% | 5.47 | 5.61 | 454533 | 25310.84 | 1.47% |
| 2025-05-19 | 5.46 | 5.48 | 0.01 | 0.18% | 5.41 | 5.50 | 351551 | 19144.67 | 1.14% |
| 2025-05-16 | 5.44 | 5.47 | 0.02 | 0.37% | 5.44 | 5.54 | 286024 | 15677.33 | 0.93% |
| 2025-05-15 | 5.53 | 5.45 | -0.10 | -1.80% | 5.45 | 5.54 | 377343 | 20679.66 | 1.22% |
| 2025-05-14 | 5.55 | 5.55 | 0.01 | 0.18% | 5.52 | 5.59 | 327838 | 18195.22 | 1.06% |
| 2025-05-13 | 5.68 | 5.54 | -0.11 | -1.95% | 5.46 | 5.69 | 564170 | 31436.49 | 1.83% |
| 2025-05-12 | 5.67 | 5.65 | 0.01 | 0.18% | 5.60 | 5.70 | 375437 | 21180.15 | 1.21% |
| 2025-05-09 | 5.55 | 5.64 | 0.08 | 1.44% | 5.53 | 5.72 | 520192 | 29339.57 | 1.68% |
| 2025-05-08 | 5.51 | 5.56 | 0.01 | 0.18% | 5.49 | 5.58 | 360594 | 19979.40 | 1.17% |
| 2025-05-07 | 5.49 | 5.55 | 0.10 | 1.83% | 5.45 | 5.58 | 580133 | 32024.19 | 1.88% |
| 2025-05-06 | 5.39 | 5.45 | 0.06 | 1.11% | 5.39 | 5.48 | 530702 | 28799.94 | 1.72% |
盛屯矿业(600711)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。
