| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 20.25 | 19.59 | -0.58 | -2.88% | 19.50 | 20.35 | 685189 | 135587.64 | 8.36% |
| 2025-03-31 | 20.60 | 20.17 | -0.10 | -0.49% | 19.97 | 20.67 | 639316 | 129820.20 | 7.80% |
| 2025-03-28 | 22.62 | 20.27 | -1.98 | -8.90% | 20.09 | 22.78 | 1277107 | 265496.16 | 15.58% |
| 2025-03-27 | 22.67 | 22.25 | -0.45 | -1.98% | 22.13 | 23.00 | 729727 | 164450.80 | 8.90% |
| 2025-03-26 | 23.50 | 22.70 | -0.70 | -2.99% | 22.40 | 23.71 | 933884 | 213842.02 | 11.39% |
| 2025-03-25 | 23.50 | 23.40 | 0.02 | 0.09% | 22.94 | 23.97 | 944651 | 222329.14 | 11.52% |
| 2025-03-24 | 25.57 | 23.38 | -2.17 | -8.49% | 23.13 | 25.90 | 1401012 | 337660.09 | 17.09% |
| 2025-03-21 | 24.96 | 25.55 | 0.65 | 2.61% | 24.89 | 26.03 | 1193964 | 303155.84 | 14.56% |
| 2025-03-20 | 25.88 | 24.90 | -0.50 | -1.97% | 24.62 | 25.97 | 1138485 | 286421.31 | 13.88% |
| 2025-03-19 | 23.99 | 25.40 | 1.74 | 7.35% | 23.90 | 26.03 | 1732994 | 434292.78 | 21.13% |
| 2025-03-18 | 23.49 | 23.66 | 0.30 | 1.28% | 23.48 | 24.60 | 1463324 | 350239.91 | 17.85% |
| 2025-03-17 | 22.18 | 23.36 | 0.85 | 3.78% | 22.15 | 24.15 | 1677886 | 395625.44 | 20.46% |
| 2025-03-14 | 24.00 | 22.51 | -0.49 | -2.13% | 22.20 | 24.58 | 1932008 | 448829.25 | 23.56% |
| 2025-03-13 | 24.25 | 23.00 | -0.65 | -2.75% | 22.13 | 24.60 | 1702150 | 390005.97 | 20.76% |
| 2025-03-12 | 24.00 | 23.65 | -0.79 | -3.23% | 23.28 | 25.18 | 1669044 | 399228.03 | 20.36% |
| 2025-03-11 | 23.30 | 24.44 | 0.68 | 2.86% | 22.85 | 24.95 | 1541367 | 366500.56 | 18.80% |
| 2025-03-10 | 22.99 | 23.76 | 1.21 | 5.37% | 22.58 | 24.26 | 1873561 | 438856.41 | 22.85% |
| 2025-03-07 | 21.00 | 22.55 | 2.05 | 10.00% | 21.00 | 22.55 | 611938 | 134999.70 | 7.46% |
| 2025-03-06 | 19.37 | 20.50 | 1.49 | 7.84% | 19.06 | 20.91 | 1437962 | 289481.56 | 17.54% |
| 2025-03-05 | 17.30 | 19.01 | 1.73 | 10.01% | 17.30 | 19.01 | 999594 | 185870.09 | 12.19% |
| 2025-03-04 | 16.25 | 17.28 | 1.57 | 9.99% | 15.65 | 17.28 | 968783 | 160581.84 | 11.81% |
| 2025-03-03 | 15.70 | 15.71 | 0.45 | 2.95% | 15.53 | 16.20 | 726712 | 115025.50 | 8.86% |
| 2025-02-28 | 15.22 | 15.26 | 0.09 | 0.59% | 14.91 | 15.77 | 683395 | 105098.00 | 8.33% |
| 2025-02-27 | 14.79 | 15.17 | 0.48 | 3.27% | 14.51 | 15.69 | 639892 | 96794.17 | 7.80% |
| 2025-02-26 | 14.63 | 14.69 | 0.01 | 0.07% | 14.60 | 14.97 | 349251 | 51449.30 | 4.26% |
| 2025-02-25 | 14.82 | 14.68 | -0.14 | -0.94% | 14.64 | 15.29 | 518673 | 77628.83 | 6.33% |
| 2025-02-24 | 14.54 | 14.82 | 0.28 | 1.93% | 14.36 | 15.08 | 585378 | 86642.46 | 7.14% |
| 2025-02-21 | 14.60 | 14.54 | -0.04 | -0.27% | 14.26 | 14.87 | 495923 | 71919.66 | 6.05% |
| 2025-02-20 | 14.10 | 14.58 | 0.34 | 2.39% | 13.91 | 14.79 | 583407 | 83714.18 | 7.12% |
| 2025-02-19 | 14.17 | 14.24 | 0.08 | 0.56% | 14.12 | 14.46 | 489464 | 69842.12 | 5.97% |
| 2025-02-18 | 13.28 | 14.16 | 0.89 | 6.71% | 13.16 | 14.60 | 792076 | 111067.98 | 9.66% |
| 2025-02-17 | 13.58 | 13.27 | -0.50 | -3.63% | 13.18 | 13.58 | 327784 | 43761.54 | 4.00% |
| 2025-02-14 | 13.82 | 13.77 | 0.04 | 0.29% | 13.64 | 13.92 | 214161 | 29429.73 | 2.61% |
| 2025-02-13 | 13.94 | 13.73 | -0.22 | -1.58% | 13.67 | 14.03 | 282585 | 39067.92 | 3.45% |
| 2025-02-12 | 13.96 | 13.95 | -0.28 | -1.97% | 13.73 | 14.00 | 339214 | 47059.97 | 4.14% |
| 2025-02-11 | 14.20 | 14.23 | 0.21 | 1.50% | 14.11 | 14.48 | 476953 | 68122.12 | 5.82% |
| 2025-02-10 | 13.86 | 14.02 | 0.15 | 1.08% | 13.74 | 14.23 | 319555 | 44568.77 | 3.90% |
| 2025-02-07 | 14.02 | 13.87 | -0.24 | -1.70% | 13.64 | 14.20 | 442460 | 61824.92 | 5.40% |
| 2025-02-06 | 14.01 | 14.11 | 0.03 | 0.21% | 13.81 | 14.16 | 287892 | 40211.31 | 3.51% |
| 2025-02-05 | 14.17 | 14.08 | 0.27 | 1.96% | 13.98 | 14.28 | 314980 | 44477.88 | 3.84% |
| 2025-01-27 | 13.95 | 13.81 | -0.23 | -1.64% | 13.80 | 14.31 | 305191 | 42794.32 | 3.72% |
| 2025-01-24 | 13.50 | 14.04 | 0.83 | 6.28% | 13.42 | 14.06 | 550100 | 75932.45 | 6.71% |
| 2025-01-23 | 12.78 | 13.21 | 0.50 | 3.93% | 12.72 | 13.45 | 429062 | 56387.39 | 5.23% |
| 2025-01-22 | 12.64 | 12.71 | 0.08 | 0.63% | 12.54 | 12.79 | 180090 | 22789.29 | 2.20% |
| 2025-01-21 | 12.71 | 12.63 | -0.08 | -0.63% | 12.42 | 12.73 | 153371 | 19284.05 | 1.87% |
| 2025-01-20 | 12.79 | 12.71 | -0.05 | -0.39% | 12.55 | 12.88 | 164418 | 20876.76 | 2.01% |
| 2025-01-17 | 12.79 | 12.76 | -0.06 | -0.47% | 12.56 | 12.83 | 165639 | 21060.03 | 2.02% |
| 2025-01-16 | 12.86 | 12.82 | 0.15 | 1.18% | 12.60 | 12.95 | 248270 | 31771.70 | 3.03% |
| 2025-01-15 | 12.80 | 12.67 | -0.09 | -0.71% | 12.49 | 12.85 | 197541 | 24932.48 | 2.41% |
| 2025-01-14 | 12.20 | 12.76 | 0.45 | 3.66% | 12.15 | 12.77 | 275939 | 34550.42 | 3.37% |
| 2025-01-13 | 11.90 | 12.31 | 0.28 | 2.33% | 11.85 | 12.45 | 224093 | 27420.25 | 2.73% |
| 2025-01-10 | 12.50 | 12.03 | -0.34 | -2.75% | 12.03 | 12.62 | 216639 | 26502.66 | 2.64% |
| 2025-01-09 | 12.13 | 12.37 | 0.16 | 1.31% | 12.06 | 12.40 | 187177 | 23061.76 | 2.28% |
| 2025-01-08 | 12.31 | 12.21 | -0.09 | -0.73% | 11.86 | 12.48 | 204051 | 24820.89 | 2.49% |
| 2025-01-07 | 11.95 | 12.30 | 0.37 | 3.10% | 11.86 | 12.31 | 202345 | 24502.52 | 2.47% |
| 2025-01-06 | 12.01 | 11.93 | -0.20 | -1.65% | 11.75 | 12.35 | 209138 | 25151.94 | 2.55% |
| 2025-01-03 | 12.25 | 12.13 | -0.18 | -1.46% | 12.11 | 12.66 | 245839 | 30381.12 | 3.00% |
| 2025-01-02 | 12.68 | 12.31 | -0.31 | -2.46% | 12.16 | 12.80 | 202233 | 25308.21 | 2.47% |
| 2024-12-31 | 13.14 | 12.62 | -0.49 | -3.74% | 12.60 | 13.18 | 200844 | 25679.27 | 2.45% |
| 2024-12-30 | 13.21 | 13.11 | -0.14 | -1.06% | 12.92 | 13.21 | 123330 | 16122.26 | 1.50% |
| 2024-12-27 | 13.20 | 13.25 | 0.13 | 0.99% | 13.04 | 13.33 | 154852 | 20493.94 | 1.89% |
| 2024-12-26 | 12.99 | 13.12 | 0.12 | 0.92% | 12.96 | 13.30 | 161777 | 21273.87 | 1.97% |
| 2024-12-25 | 13.33 | 13.00 | -0.30 | -2.26% | 12.96 | 13.41 | 194035 | 25506.42 | 2.37% |
| 2024-12-24 | 13.29 | 13.30 | 0.02 | 0.15% | 13.01 | 13.38 | 178236 | 23529.44 | 2.17% |
| 2024-12-23 | 13.85 | 13.28 | -0.49 | -3.56% | 13.20 | 13.90 | 226052 | 30435.35 | 2.76% |
| 2024-12-20 | 13.64 | 13.77 | 0.13 | 0.95% | 13.58 | 13.89 | 213476 | 29377.29 | 2.60% |
| 2024-12-19 | 13.45 | 13.64 | -0.05 | -0.37% | 13.25 | 13.70 | 236534 | 31849.56 | 2.88% |
| 2024-12-18 | 13.60 | 13.69 | -0.05 | -0.36% | 13.53 | 13.85 | 176184 | 24128.19 | 2.15% |
| 2024-12-17 | 14.16 | 13.74 | -0.38 | -2.69% | 13.70 | 14.21 | 248858 | 34663.26 | 3.03% |
| 2024-12-16 | 14.44 | 14.12 | -0.44 | -3.02% | 13.99 | 14.51 | 270408 | 38569.28 | 3.30% |
| 2024-12-13 | 14.76 | 14.56 | -0.42 | -2.80% | 14.38 | 14.77 | 410431 | 59700.68 | 5.01% |
| 2024-12-12 | 15.05 | 14.98 | -0.06 | -0.40% | 14.76 | 15.26 | 386744 | 57953.68 | 4.72% |
| 2024-12-11 | 14.85 | 15.04 | 0.20 | 1.35% | 14.85 | 15.22 | 324444 | 48810.09 | 3.96% |
| 2024-12-10 | 15.41 | 14.84 | -0.33 | -2.18% | 14.77 | 15.55 | 613700 | 92934.92 | 7.48% |
| 2024-12-09 | 15.09 | 15.17 | 0.50 | 3.41% | 15.00 | 16.10 | 761671 | 118162.16 | 9.29% |
| 2024-12-06 | 14.47 | 14.67 | 0.35 | 2.44% | 14.37 | 14.87 | 450927 | 65721.12 | 5.50% |
| 2024-12-05 | 14.36 | 14.32 | -0.28 | -1.92% | 14.07 | 14.50 | 476692 | 67829.92 | 5.81% |
| 2024-12-04 | 15.00 | 14.60 | 0.36 | 2.53% | 14.45 | 15.26 | 785788 | 116728.16 | 9.58% |
| 2024-12-03 | 14.56 | 14.24 | -0.41 | -2.80% | 14.11 | 14.64 | 381697 | 54613.57 | 4.66% |
| 2024-12-02 | 14.40 | 14.65 | 0.26 | 1.81% | 14.40 | 14.86 | 452269 | 66225.30 | 5.52% |
华钰矿业(601020)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。
