| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.65 | 13.46 | 0.24 | 1.82% | 13.06 | 13.72 | 1358356 | 181097.12 | 4.40% |
| 2025-12-11 | 13.99 | 13.22 | -0.51 | -3.71% | 13.16 | 14.12 | 1538865 | 208897.81 | 4.98% |
| 2025-12-10 | 13.73 | 13.73 | 0.03 | 0.22% | 13.59 | 13.88 | 1015078 | 139114.59 | 3.28% |
| 2025-12-09 | 13.88 | 13.70 | -0.36 | -2.56% | 13.50 | 14.04 | 1680981 | 230564.00 | 5.44% |
| 2025-12-08 | 14.10 | 14.06 | 0.13 | 0.93% | 13.82 | 14.23 | 1966569 | 275063.72 | 6.36% |
| 2025-12-05 | 12.93 | 13.93 | 1.00 | 7.73% | 12.93 | 14.16 | 3234885 | 441792.34 | 10.47% |
| 2025-12-04 | 12.90 | 12.93 | 0.39 | 3.11% | 12.82 | 13.68 | 2543650 | 334819.84 | 8.23% |
| 2025-12-03 | 12.36 | 12.59 | 0.13 | 1.04% | 12.20 | 12.86 | 1530897 | 193000.20 | 4.95% |
| 2025-12-02 | 12.35 | 12.46 | -0.12 | -0.95% | 12.26 | 12.68 | 1005910 | 124951.62 | 3.25% |
| 2025-12-01 | 12.95 | 12.58 | 0.24 | 1.94% | 12.38 | 13.10 | 2080394 | 264826.59 | 6.73% |
| 2025-11-28 | 11.70 | 12.34 | 0.62 | 5.29% | 11.70 | 12.50 | 1701316 | 207562.47 | 5.50% |
| 2025-11-27 | 11.99 | 11.72 | -0.10 | -0.85% | 11.66 | 12.27 | 1295979 | 155427.98 | 4.19% |
| 2025-11-26 | 12.10 | 11.82 | -0.23 | -1.91% | 11.76 | 12.13 | 1161404 | 138193.25 | 3.76% |
| 2025-11-25 | 11.45 | 12.05 | 0.85 | 7.59% | 11.35 | 12.26 | 1743142 | 206012.45 | 5.64% |
| 2025-11-24 | 11.45 | 11.20 | -0.03 | -0.27% | 10.99 | 11.51 | 1358952 | 152736.73 | 4.40% |
| 2025-11-21 | 11.94 | 11.23 | -1.13 | -9.14% | 11.21 | 11.99 | 2237777 | 257839.25 | 7.24% |
| 2025-11-20 | 12.40 | 12.36 | -0.09 | -0.72% | 12.32 | 12.80 | 1607087 | 201737.41 | 5.20% |
| 2025-11-19 | 12.30 | 12.45 | 0.11 | 0.89% | 12.16 | 12.66 | 1635662 | 203452.78 | 5.29% |
| 2025-11-18 | 12.76 | 12.34 | -0.57 | -4.42% | 12.19 | 12.86 | 2240740 | 279162.19 | 7.25% |
| 2025-11-17 | 12.26 | 12.91 | 0.43 | 3.45% | 12.26 | 13.15 | 2788764 | 356415.38 | 9.02% |
| 2025-11-14 | 12.16 | 12.48 | 0.27 | 2.21% | 12.16 | 12.87 | 3498310 | 440444.06 | 11.32% |
| 2025-11-13 | 11.50 | 12.21 | 1.11 | 10.00% | 11.47 | 12.21 | 2521169 | 304541.84 | 8.16% |
| 2025-11-12 | 11.06 | 11.10 | 0.07 | 0.63% | 10.75 | 11.32 | 1114514 | 123383.46 | 3.61% |
| 2025-11-11 | 11.30 | 11.03 | -0.18 | -1.61% | 10.98 | 11.39 | 948320 | 105200.80 | 3.07% |
| 2025-11-10 | 11.46 | 11.21 | -0.08 | -0.71% | 11.00 | 11.50 | 1362506 | 152739.69 | 4.41% |
| 2025-11-07 | 10.91 | 11.29 | 0.42 | 3.86% | 10.90 | 11.50 | 2002211 | 225355.02 | 6.48% |
| 2025-11-06 | 10.34 | 10.87 | 0.53 | 5.13% | 10.30 | 11.05 | 1629984 | 174530.89 | 5.27% |
| 2025-11-05 | 10.05 | 10.34 | 0.04 | 0.39% | 9.91 | 10.48 | 1480622 | 150077.30 | 4.79% |
| 2025-11-04 | 10.52 | 10.30 | -0.36 | -3.38% | 10.23 | 10.66 | 1138175 | 118651.91 | 3.68% |
| 2025-11-03 | 11.13 | 10.66 | -0.48 | -4.31% | 10.21 | 11.13 | 1927300 | 203152.78 | 6.24% |
| 2025-10-31 | 11.33 | 11.14 | -0.23 | -2.02% | 11.11 | 11.56 | 1426815 | 160912.52 | 4.62% |
| 2025-10-30 | 11.28 | 11.37 | 0.15 | 1.34% | 11.23 | 11.88 | 2718644 | 313856.16 | 8.80% |
| 2025-10-29 | 10.66 | 11.22 | 0.67 | 6.35% | 10.60 | 11.30 | 2359747 | 258726.38 | 7.64% |
| 2025-10-28 | 10.67 | 10.55 | -0.22 | -2.04% | 10.46 | 10.84 | 1432766 | 152270.73 | 4.64% |
| 2025-10-27 | 10.67 | 10.77 | 0.28 | 2.67% | 10.66 | 11.03 | 1685411 | 182484.72 | 5.45% |
| 2025-10-24 | 10.66 | 10.49 | 0.07 | 0.67% | 10.29 | 10.71 | 1545068 | 161558.86 | 5.00% |
| 2025-10-23 | 10.48 | 10.42 | -0.06 | -0.57% | 10.06 | 10.48 | 1109380 | 113690.00 | 3.59% |
| 2025-10-22 | 9.98 | 10.48 | 0.10 | 0.96% | 9.90 | 10.53 | 1418219 | 145800.89 | 4.59% |
| 2025-10-21 | 10.35 | 10.38 | 0.20 | 1.96% | 10.19 | 10.48 | 1204114 | 124900.59 | 3.90% |
| 2025-10-20 | 10.40 | 10.18 | -0.27 | -2.58% | 10.05 | 10.50 | 1696536 | 174028.94 | 5.49% |
| 2025-10-17 | 10.99 | 10.45 | -0.30 | -2.79% | 10.44 | 11.22 | 2199900 | 238495.41 | 7.12% |
| 2025-10-16 | 11.26 | 10.75 | -0.51 | -4.53% | 10.63 | 11.26 | 2715041 | 294411.09 | 8.78% |
| 2025-10-15 | 11.00 | 11.26 | 0.84 | 8.06% | 10.66 | 11.46 | 4098606 | 456054.06 | 13.26% |
| 2025-10-14 | 11.43 | 10.42 | -0.68 | -6.13% | 10.34 | 11.75 | 3028607 | 333619.28 | 9.80% |
| 2025-10-13 | 10.40 | 11.10 | -0.07 | -0.63% | 10.40 | 11.17 | 2864414 | 312482.38 | 9.27% |
| 2025-10-10 | 10.90 | 11.17 | -0.18 | -1.59% | 10.90 | 11.69 | 3304734 | 371740.59 | 10.69% |
| 2025-10-09 | 10.84 | 11.35 | 1.03 | 9.98% | 10.78 | 11.35 | 4351864 | 482117.53 | 14.08% |
| 2025-09-30 | 9.56 | 10.32 | 0.94 | 10.02% | 9.56 | 10.32 | 4455394 | 453543.47 | 14.42% |
| 2025-09-29 | 9.25 | 9.38 | 0.32 | 3.53% | 9.04 | 9.42 | 2063475 | 191179.92 | 6.68% |
| 2025-09-26 | 8.61 | 9.06 | 0.46 | 5.35% | 8.61 | 9.33 | 2818014 | 254932.09 | 9.12% |
| 2025-09-25 | 8.70 | 8.60 | 0.28 | 3.37% | 8.53 | 8.80 | 1591195 | 137718.69 | 5.15% |
| 2025-09-24 | 8.14 | 8.32 | 0.12 | 1.46% | 8.07 | 8.38 | 765900 | 63401.82 | 2.48% |
| 2025-09-23 | 8.09 | 8.20 | 0.02 | 0.24% | 8.05 | 8.25 | 836977 | 68359.35 | 2.71% |
| 2025-09-22 | 8.58 | 8.18 | -0.26 | -3.08% | 8.17 | 8.62 | 1052327 | 87201.12 | 3.40% |
| 2025-09-19 | 8.34 | 8.44 | 0.04 | 0.48% | 8.24 | 8.53 | 689745 | 57720.79 | 2.23% |
| 2025-09-18 | 8.63 | 8.40 | -0.35 | -4.00% | 8.28 | 8.64 | 1290194 | 109453.82 | 4.17% |
| 2025-09-17 | 8.67 | 8.75 | -0.01 | -0.11% | 8.60 | 8.77 | 768608 | 66621.95 | 2.49% |
| 2025-09-16 | 8.85 | 8.76 | -0.01 | -0.11% | 8.54 | 8.90 | 1033275 | 89678.04 | 3.34% |
| 2025-09-15 | 9.03 | 8.77 | -0.28 | -3.09% | 8.75 | 9.03 | 1124518 | 99887.13 | 3.64% |
| 2025-09-12 | 8.89 | 9.05 | 0.21 | 2.38% | 8.88 | 9.16 | 1573427 | 142015.14 | 5.09% |
| 2025-09-11 | 8.70 | 8.84 | 0.21 | 2.43% | 8.58 | 8.88 | 979117 | 85310.11 | 3.17% |
| 2025-09-10 | 8.71 | 8.63 | -0.19 | -2.15% | 8.50 | 8.75 | 1116107 | 96151.92 | 3.61% |
| 2025-09-09 | 8.86 | 8.82 | -0.07 | -0.79% | 8.74 | 9.04 | 1348209 | 119771.02 | 4.36% |
| 2025-09-08 | 8.94 | 8.89 | 0.09 | 1.02% | 8.73 | 8.94 | 1188684 | 104954.99 | 3.85% |
| 2025-09-05 | 8.59 | 8.80 | 0.25 | 2.92% | 8.43 | 8.86 | 1269670 | 110867.87 | 4.11% |
| 2025-09-04 | 8.92 | 8.55 | -0.44 | -4.89% | 8.34 | 9.14 | 2034269 | 177368.17 | 6.58% |
| 2025-09-03 | 9.20 | 8.99 | -0.03 | -0.33% | 8.81 | 9.39 | 2309847 | 209649.23 | 7.47% |
| 2025-09-02 | 9.19 | 9.02 | -0.17 | -1.85% | 8.90 | 9.28 | 2130827 | 192482.56 | 6.89% |
| 2025-09-01 | 8.95 | 9.19 | 0.53 | 6.12% | 8.78 | 9.43 | 3361257 | 306561.56 | 10.88% |
| 2025-08-29 | 8.24 | 8.66 | 0.79 | 10.04% | 8.18 | 8.66 | 3255736 | 276659.12 | 10.53% |
| 2025-08-28 | 7.91 | 7.87 | -0.07 | -0.88% | 7.61 | 8.01 | 1514525 | 118213.68 | 4.90% |
| 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% |
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。
