| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.89 | 15.99 | -0.01 | -0.06% | 15.82 | 16.52 | 226320 | 36622.45 | 3.01% |
| 2025-12-17 | 15.14 | 16.00 | 0.97 | 6.45% | 15.10 | 16.16 | 243059 | 38046.42 | 3.23% |
| 2025-12-16 | 15.75 | 15.03 | -0.89 | -5.59% | 14.99 | 15.75 | 178517 | 27321.22 | 2.37% |
| 2025-12-15 | 15.48 | 15.92 | 0.21 | 1.34% | 15.37 | 16.05 | 183335 | 29042.98 | 2.44% |
| 2025-12-12 | 15.65 | 15.71 | 0.41 | 2.68% | 15.34 | 15.84 | 278030 | 43335.91 | 3.70% |
| 2025-12-11 | 14.95 | 15.30 | 0.48 | 3.24% | 14.94 | 15.86 | 434768 | 67130.42 | 5.78% |
| 2025-12-10 | 14.63 | 14.82 | 0.39 | 2.70% | 14.46 | 14.87 | 192674 | 28306.13 | 2.56% |
| 2025-12-09 | 15.15 | 14.43 | -0.71 | -4.69% | 14.38 | 15.15 | 272188 | 39823.36 | 3.62% |
| 2025-12-08 | 15.48 | 15.14 | -0.44 | -2.82% | 15.01 | 15.54 | 233895 | 35391.34 | 3.11% |
| 2025-12-05 | 14.86 | 15.58 | 0.72 | 4.85% | 14.81 | 15.65 | 255192 | 38952.98 | 3.39% |
| 2025-12-04 | 15.15 | 14.86 | -0.09 | -0.60% | 14.80 | 15.21 | 135090 | 20272.91 | 1.80% |
| 2025-12-03 | 14.95 | 14.95 | 0.08 | 0.54% | 14.81 | 15.12 | 135667 | 20313.96 | 1.80% |
| 2025-12-02 | 15.12 | 14.87 | -0.32 | -2.11% | 14.79 | 15.14 | 114372 | 17058.06 | 1.52% |
| 2025-12-01 | 15.39 | 15.19 | 0.20 | 1.33% | 15.07 | 15.68 | 196839 | 30262.37 | 2.62% |
| 2025-11-28 | 14.75 | 14.99 | 0.31 | 2.11% | 14.70 | 15.08 | 141399 | 21103.02 | 1.88% |
| 2025-11-27 | 14.75 | 14.68 | 0.11 | 0.75% | 14.64 | 14.96 | 120157 | 17759.80 | 1.60% |
| 2025-11-26 | 14.78 | 14.57 | -0.19 | -1.29% | 14.52 | 14.93 | 133638 | 19659.41 | 1.78% |
| 2025-11-25 | 14.69 | 14.76 | 0.25 | 1.72% | 14.61 | 15.15 | 140962 | 20865.13 | 1.87% |
| 2025-11-24 | 14.56 | 14.51 | 0.05 | 0.35% | 14.27 | 14.64 | 132060 | 19085.33 | 1.76% |
| 2025-11-21 | 14.95 | 14.46 | -0.78 | -5.12% | 14.38 | 14.95 | 211863 | 30939.12 | 2.82% |
| 2025-11-20 | 15.00 | 15.24 | 0.13 | 0.86% | 15.00 | 15.63 | 227939 | 35058.62 | 3.03% |
| 2025-11-19 | 14.46 | 15.11 | 0.66 | 4.57% | 14.46 | 15.28 | 254228 | 37834.12 | 3.38% |
| 2025-11-18 | 14.68 | 14.45 | -0.37 | -2.50% | 14.29 | 14.80 | 159832 | 23144.11 | 2.13% |
| 2025-11-17 | 14.97 | 14.82 | -0.29 | -1.92% | 14.65 | 15.04 | 161134 | 23907.60 | 2.14% |
| 2025-11-14 | 15.47 | 15.11 | -0.60 | -3.82% | 15.08 | 15.61 | 178693 | 27457.17 | 2.38% |
| 2025-11-13 | 15.31 | 15.71 | 0.66 | 4.39% | 15.25 | 15.83 | 309393 | 48248.41 | 4.12% |
| 2025-11-12 | 15.09 | 15.05 | -0.09 | -0.59% | 14.76 | 15.36 | 177560 | 26740.92 | 2.36% |
| 2025-11-11 | 15.25 | 15.14 | 0.05 | 0.33% | 14.92 | 15.57 | 201082 | 30563.92 | 2.67% |
| 2025-11-10 | 15.10 | 15.09 | 0.12 | 0.80% | 14.84 | 15.37 | 147736 | 22278.89 | 1.97% |
| 2025-11-07 | 14.97 | 14.97 | -0.08 | -0.53% | 14.82 | 15.22 | 133944 | 20108.45 | 1.78% |
| 2025-11-06 | 14.66 | 15.05 | 0.43 | 2.94% | 14.62 | 15.13 | 154865 | 23074.26 | 2.06% |
| 2025-11-05 | 14.26 | 14.62 | 0.03 | 0.21% | 14.12 | 14.73 | 126572 | 18363.24 | 1.68% |
| 2025-11-04 | 14.90 | 14.59 | -0.40 | -2.67% | 14.39 | 15.02 | 176316 | 25768.09 | 2.35% |
| 2025-11-03 | 15.52 | 14.99 | -0.63 | -4.03% | 14.47 | 15.55 | 265181 | 39471.34 | 3.53% |
| 2025-10-31 | 15.89 | 15.62 | -0.14 | -0.89% | 15.50 | 16.08 | 177907 | 28028.09 | 2.37% |
| 2025-10-30 | 15.70 | 15.76 | 0.03 | 0.19% | 15.37 | 16.16 | 288158 | 45549.57 | 3.83% |
| 2025-10-29 | 14.85 | 15.73 | 0.89 | 6.00% | 14.85 | 15.74 | 288549 | 44403.36 | 3.84% |
| 2025-10-28 | 15.37 | 14.84 | -0.68 | -4.38% | 14.80 | 15.37 | 283749 | 42634.30 | 3.77% |
| 2025-10-27 | 15.34 | 15.52 | 0.25 | 1.64% | 15.27 | 15.78 | 220881 | 34153.86 | 2.94% |
| 2025-10-24 | 15.23 | 15.27 | 0.19 | 1.26% | 15.01 | 15.35 | 172863 | 26260.91 | 2.30% |
| 2025-10-23 | 14.92 | 15.08 | 0.08 | 0.53% | 14.71 | 15.25 | 201489 | 30175.42 | 2.68% |
| 2025-10-22 | 14.59 | 15.00 | -0.17 | -1.12% | 14.45 | 15.18 | 221096 | 32790.62 | 2.94% |
| 2025-10-21 | 15.38 | 15.17 | 0.03 | 0.20% | 15.16 | 15.61 | 232022 | 35572.63 | 3.09% |
| 2025-10-20 | 15.60 | 15.14 | -0.59 | -3.75% | 14.97 | 15.69 | 332853 | 50531.49 | 4.43% |
| 2025-10-17 | 16.75 | 15.73 | -0.74 | -4.49% | 15.66 | 16.84 | 325358 | 52497.97 | 4.33% |
| 2025-10-16 | 16.89 | 16.47 | -0.43 | -2.54% | 16.30 | 17.10 | 213378 | 35626.73 | 2.84% |
| 2025-10-15 | 17.23 | 16.90 | 0.20 | 1.20% | 16.50 | 17.36 | 304364 | 51436.20 | 4.05% |
| 2025-10-14 | 17.77 | 16.70 | -0.55 | -3.19% | 16.58 | 18.32 | 501230 | 88014.15 | 6.67% |
| 2025-10-13 | 16.03 | 17.25 | 0.80 | 4.86% | 16.01 | 17.44 | 423396 | 70599.54 | 5.63% |
| 2025-10-10 | 16.58 | 16.45 | -0.55 | -3.24% | 16.30 | 16.95 | 341723 | 56821.67 | 4.55% |
| 2025-10-09 | 17.05 | 17.00 | 0.77 | 4.74% | 16.48 | 17.17 | 487480 | 82459.76 | 6.48% |
| 2025-09-30 | 15.68 | 16.23 | 0.68 | 4.37% | 15.57 | 16.53 | 462015 | 74840.59 | 6.15% |
| 2025-09-29 | 15.11 | 15.55 | 0.67 | 4.50% | 14.64 | 15.58 | 451202 | 68508.80 | 6.00% |
| 2025-09-26 | 14.90 | 14.88 | -0.07 | -0.47% | 14.83 | 15.44 | 289027 | 43664.27 | 3.84% |
| 2025-09-25 | 15.50 | 14.95 | -0.42 | -2.73% | 14.76 | 15.65 | 443325 | 66502.35 | 5.90% |
| 2025-09-24 | 15.19 | 15.37 | -0.01 | -0.07% | 14.89 | 15.45 | 312916 | 47541.25 | 4.16% |
| 2025-09-23 | 14.87 | 15.38 | 0.48 | 3.22% | 14.87 | 15.95 | 607257 | 94357.67 | 8.08% |
| 2025-09-22 | 14.89 | 14.90 | 0.48 | 3.33% | 14.51 | 15.07 | 337089 | 49882.74 | 4.48% |
| 2025-09-19 | 14.35 | 14.42 | 0.12 | 0.84% | 14.20 | 14.67 | 234249 | 33739.28 | 3.12% |
| 2025-09-18 | 14.70 | 14.30 | -0.65 | -4.35% | 14.14 | 14.87 | 450158 | 65217.93 | 5.99% |
| 2025-09-17 | 14.94 | 14.95 | -0.31 | -2.03% | 14.71 | 15.12 | 415739 | 62041.43 | 5.53% |
| 2025-09-16 | 15.79 | 15.26 | -0.24 | -1.55% | 14.52 | 15.96 | 673390 | 101309.00 | 8.96% |
| 2025-09-15 | 16.00 | 15.50 | -0.75 | -4.62% | 15.44 | 16.03 | 674013 | 105238.64 | 8.97% |
| 2025-09-12 | 14.87 | 16.25 | 1.48 | 10.02% | 14.76 | 16.25 | 845569 | 132471.61 | 11.25% |
| 2025-09-11 | 14.67 | 14.77 | 0.00 | 0.00% | 14.49 | 14.87 | 267528 | 39245.13 | 3.56% |
| 2025-09-10 | 14.64 | 14.77 | -0.21 | -1.40% | 14.35 | 14.88 | 398574 | 58317.09 | 5.30% |
| 2025-09-09 | 14.63 | 14.98 | 0.38 | 2.60% | 14.48 | 15.70 | 659569 | 99716.45 | 8.77% |
| 2025-09-08 | 14.59 | 14.60 | 0.10 | 0.69% | 14.26 | 14.72 | 414629 | 60004.89 | 5.52% |
| 2025-09-05 | 14.20 | 14.50 | 0.24 | 1.68% | 14.18 | 14.53 | 413241 | 59350.90 | 5.50% |
| 2025-09-04 | 14.85 | 14.26 | -0.63 | -4.23% | 13.97 | 15.30 | 531749 | 77319.62 | 7.07% |
| 2025-09-03 | 15.04 | 14.89 | -0.28 | -1.85% | 14.80 | 15.46 | 589740 | 88893.19 | 7.84% |
| 2025-09-02 | 14.52 | 15.17 | 0.89 | 6.23% | 14.29 | 15.71 | 1000589 | 151631.88 | 13.31% |
| 2025-09-01 | 13.70 | 14.28 | 0.76 | 5.62% | 13.53 | 14.45 | 568384 | 80006.34 | 7.56% |
| 2025-08-29 | 13.59 | 13.52 | -0.06 | -0.44% | 13.41 | 13.76 | 353981 | 48032.28 | 4.71% |
| 2025-08-28 | 13.10 | 13.58 | 0.46 | 3.51% | 13.05 | 13.61 | 364515 | 48507.56 | 4.85% |
| 2025-08-27 | 13.50 | 13.12 | -0.51 | -3.74% | 13.03 | 13.68 | 432176 | 57965.89 | 5.75% |
| 2025-08-26 | 13.22 | 13.63 | 0.34 | 2.56% | 13.11 | 13.86 | 454382 | 61200.90 | 6.04% |
| 2025-08-25 | 12.99 | 13.29 | 0.50 | 3.91% | 12.98 | 13.43 | 486867 | 64542.73 | 6.48% |
| 2025-08-22 | 12.79 | 12.79 | -0.02 | -0.16% | 12.71 | 12.96 | 236822 | 30340.32 | 3.15% |
| 2025-08-21 | 13.00 | 12.81 | -0.16 | -1.23% | 12.73 | 13.20 | 354803 | 45871.21 | 4.72% |
株冶集团(600961)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。
