| 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 | 11.97 | 12.21 | 0.74 | 6.45% | 11.97 | 12.33 | 1871837 | 227912.62 | 6.06% |
| 2026-03-24 | 11.10 | 11.47 | 0.77 | 7.20% | 10.77 | 11.66 | 2046774 | 229646.05 | 6.62% |
| 2026-03-23 | 11.11 | 10.70 | -0.81 | -7.04% | 10.64 | 11.29 | 1908460 | 208741.17 | 6.18% |
| 2026-03-20 | 11.85 | 11.51 | -0.39 | -3.28% | 11.51 | 12.03 | 1574518 | 185210.33 | 5.09% |
| 2026-03-19 | 12.09 | 11.90 | -0.80 | -6.30% | 11.79 | 12.33 | 1585677 | 189916.14 | 5.13% |
| 2026-03-18 | 12.78 | 12.70 | -0.17 | -1.32% | 12.40 | 12.92 | 1072290 | 135399.69 | 3.47% |
| 2026-03-17 | 13.25 | 12.87 | -0.30 | -2.28% | 12.80 | 13.30 | 888333 | 116013.26 | 2.87% |
| 2026-03-16 | 13.51 | 13.17 | -0.61 | -4.43% | 12.66 | 13.54 | 1640097 | 213927.17 | 5.31% |
| 2026-03-13 | 13.83 | 13.78 | -0.15 | -1.08% | 13.71 | 14.32 | 893648 | 124919.56 | 2.89% |
| 2026-03-12 | 14.13 | 13.93 | -0.29 | -2.04% | 13.71 | 14.28 | 1107817 | 154759.94 | 3.58% |
| 2026-03-11 | 14.64 | 14.22 | -0.31 | -2.13% | 14.20 | 14.64 | 898833 | 128910.08 | 2.91% |
| 2026-03-10 | 14.50 | 14.53 | 0.25 | 1.75% | 14.36 | 14.68 | 716717 | 103943.28 | 2.32% |
| 2026-03-09 | 14.35 | 14.28 | -0.54 | -3.64% | 13.56 | 14.35 | 1363447 | 190019.39 | 4.41% |
| 2026-03-06 | 15.06 | 14.82 | -0.36 | -2.37% | 14.67 | 15.12 | 857629 | 127468.01 | 2.77% |
| 2026-03-05 | 15.54 | 15.18 | -0.01 | -0.07% | 15.06 | 15.58 | 799144 | 122449.96 | 2.59% |
| 2026-03-04 | 14.91 | 15.19 | -0.15 | -0.98% | 14.78 | 15.58 | 938856 | 143078.91 | 3.04% |
| 2026-03-03 | 16.56 | 15.34 | -1.47 | -8.74% | 15.34 | 16.63 | 1549195 | 246903.39 | 5.01% |
| 2026-03-02 | 17.05 | 16.81 | -0.06 | -0.36% | 16.22 | 17.10 | 1317978 | 219158.58 | 4.26% |
| 2026-02-27 | 16.41 | 16.87 | 0.28 | 1.69% | 16.40 | 16.90 | 1192223 | 199394.94 | 3.86% |
| 2026-02-26 | 16.99 | 16.59 | -0.27 | -1.60% | 16.47 | 17.05 | 996612 | 165764.70 | 3.22% |
| 2026-02-25 | 16.15 | 16.86 | 0.84 | 5.24% | 16.05 | 17.16 | 1604424 | 268388.72 | 5.19% |
| 2026-02-24 | 16.77 | 16.02 | -0.19 | -1.17% | 15.93 | 16.77 | 1492797 | 242423.55 | 4.83% |
| 2026-02-13 | 16.55 | 16.21 | -0.77 | -4.53% | 16.18 | 16.82 | 1392768 | 228320.84 | 4.51% |
| 2026-02-12 | 16.40 | 16.98 | 1.13 | 7.13% | 16.20 | 17.44 | 2627713 | 449859.62 | 8.50% |
| 2026-02-11 | 15.41 | 15.85 | 0.46 | 2.99% | 15.41 | 16.20 | 968169 | 153603.19 | 3.13% |
| 2026-02-10 | 15.70 | 15.39 | -0.24 | -1.54% | 15.25 | 15.70 | 614204 | 94634.67 | 1.99% |
| 2026-02-09 | 16.25 | 15.63 | -0.30 | -1.88% | 15.51 | 16.32 | 1075014 | 169577.73 | 3.48% |
| 2026-02-06 | 14.80 | 15.93 | 0.39 | 2.51% | 14.80 | 16.28 | 1163636 | 182155.91 | 3.77% |
| 2026-02-05 | 15.61 | 15.54 | -0.45 | -2.81% | 15.30 | 16.00 | 1081401 | 169090.72 | 3.50% |
| 2026-02-04 | 16.10 | 15.99 | 0.42 | 2.70% | 15.76 | 16.20 | 1140831 | 182399.67 | 3.69% |
| 2026-02-03 | 15.20 | 15.57 | 1.03 | 7.08% | 14.82 | 15.68 | 1744056 | 265513.06 | 5.64% |
| 2026-02-02 | 14.86 | 14.54 | -1.62 | -10.02% | 14.54 | 15.63 | 2064834 | 310732.81 | 6.68% |
| 2026-01-30 | 17.09 | 16.16 | -1.71 | -9.57% | 16.08 | 17.27 | 2081093 | 343136.62 | 6.73% |
| 2026-01-29 | 18.60 | 17.87 | -0.39 | -2.14% | 17.32 | 18.73 | 2144824 | 385956.09 | 6.94% |
| 2026-01-28 | 17.48 | 18.26 | 0.79 | 4.52% | 17.15 | 18.55 | 2002719 | 359489.53 | 6.48% |
| 2026-01-27 | 17.78 | 17.47 | -0.71 | -3.91% | 17.17 | 17.85 | 1571820 | 275011.72 | 5.09% |
| 2026-01-26 | 17.85 | 18.18 | 0.88 | 5.09% | 17.59 | 18.20 | 2088447 | 374444.97 | 6.76% |
| 2026-01-23 | 17.11 | 17.30 | 0.34 | 2.00% | 16.84 | 17.55 | 1282571 | 220369.69 | 4.15% |
| 2026-01-22 | 16.80 | 16.96 | 0.00 | 0.00% | 16.50 | 17.07 | 1092802 | 183657.48 | 3.54% |
| 2026-01-21 | 16.30 | 16.96 | 0.36 | 2.17% | 16.18 | 17.16 | 1398261 | 234564.94 | 4.52% |
| 2026-01-20 | 16.45 | 16.60 | 0.20 | 1.22% | 15.75 | 16.78 | 1570596 | 255584.84 | 5.08% |
| 2026-01-19 | 16.60 | 16.40 | -0.39 | -2.32% | 15.68 | 16.62 | 1681773 | 273652.34 | 5.44% |
| 2026-01-16 | 17.30 | 16.79 | -0.60 | -3.45% | 16.70 | 17.63 | 1761475 | 301727.09 | 5.70% |
| 2026-01-15 | 17.01 | 17.39 | 0.24 | 1.40% | 17.01 | 18.13 | 1936296 | 340770.47 | 6.27% |
| 2026-01-14 | 16.87 | 17.15 | 0.27 | 1.60% | 16.57 | 17.55 | 1802116 | 305622.00 | 5.83% |
| 2026-01-13 | 16.64 | 16.88 | 0.08 | 0.48% | 16.46 | 17.25 | 1524697 | 257980.47 | 4.93% |
| 2026-01-12 | 17.02 | 16.80 | 0.10 | 0.60% | 16.53 | 17.12 | 1482703 | 248451.94 | 4.80% |
| 2026-01-09 | 16.18 | 16.70 | 0.30 | 1.83% | 16.07 | 17.15 | 1583881 | 263627.94 | 5.12% |
| 2026-01-08 | 16.69 | 16.40 | -0.63 | -3.70% | 16.14 | 17.18 | 1909790 | 317025.19 | 6.18% |
| 2026-01-07 | 16.20 | 17.03 | 1.04 | 6.50% | 16.06 | 17.48 | 2130079 | 358553.81 | 6.89% |
| 2026-01-06 | 15.57 | 15.99 | 0.85 | 5.61% | 15.36 | 16.28 | 1862540 | 295792.50 | 6.03% |
| 2026-01-05 | 15.32 | 15.14 | -0.02 | -0.13% | 14.83 | 15.43 | 1201968 | 181179.47 | 3.89% |
| 2025-12-31 | 15.07 | 15.16 | 0.06 | 0.40% | 15.04 | 15.75 | 1360078 | 209137.36 | 4.40% |
| 2025-12-30 | 14.00 | 15.10 | 0.68 | 4.72% | 13.88 | 15.28 | 1691318 | 249397.97 | 5.47% |
| 2025-12-29 | 15.11 | 14.42 | -0.43 | -2.90% | 14.38 | 15.11 | 1464468 | 214377.61 | 4.74% |
| 2025-12-26 | 14.55 | 14.85 | 0.59 | 4.14% | 14.31 | 15.06 | 1488300 | 219201.95 | 4.82% |
| 2025-12-25 | 14.20 | 14.26 | -0.27 | -1.86% | 14.01 | 14.45 | 933590 | 132853.77 | 3.02% |
| 2025-12-24 | 15.02 | 14.53 | -0.13 | -0.89% | 14.33 | 15.20 | 1772659 | 261194.98 | 5.74% |
| 2025-12-23 | 14.22 | 14.66 | 0.63 | 4.49% | 14.05 | 14.96 | 1802327 | 263574.88 | 5.83% |
| 2025-12-22 | 13.92 | 14.03 | 0.21 | 1.52% | 13.92 | 14.28 | 1135034 | 159831.41 | 3.67% |
| 2025-12-19 | 13.26 | 13.82 | 0.51 | 3.83% | 13.02 | 13.96 | 1313342 | 178345.97 | 4.25% |
| 2025-12-18 | 13.27 | 13.31 | -0.03 | -0.22% | 13.13 | 13.74 | 953419 | 128466.81 | 3.08% |
| 2025-12-17 | 13.09 | 13.34 | 0.39 | 3.01% | 13.04 | 13.50 | 1112756 | 147610.67 | 3.60% |
| 2025-12-16 | 13.15 | 12.95 | -0.28 | -2.12% | 12.82 | 13.32 | 1064366 | 138702.14 | 3.44% |
| 2025-12-15 | 13.10 | 13.23 | -0.23 | -1.71% | 12.97 | 13.64 | 1074648 | 143309.48 | 3.48% |
| 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% |
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。
