| 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 | 27.15 | 27.60 | 0.72 | 2.68% | 26.90 | 27.67 | 339467 | 92677.27 | 4.14% |
| 2025-12-11 | 27.51 | 26.88 | -0.47 | -1.72% | 26.88 | 27.63 | 240254 | 65335.21 | 2.93% |
| 2025-12-10 | 27.35 | 27.35 | -0.08 | -0.29% | 26.92 | 27.65 | 304298 | 82817.79 | 3.71% |
| 2025-12-09 | 28.25 | 27.43 | -1.07 | -3.75% | 27.28 | 28.34 | 422422 | 116328.95 | 5.15% |
| 2025-12-08 | 29.38 | 28.50 | -0.80 | -2.73% | 28.15 | 29.40 | 458752 | 130425.91 | 5.59% |
| 2025-12-05 | 29.08 | 29.30 | 0.22 | 0.76% | 28.76 | 29.40 | 212221 | 61827.11 | 2.59% |
| 2025-12-04 | 29.43 | 29.08 | 0.03 | 0.10% | 28.95 | 29.80 | 218865 | 64212.88 | 2.67% |
| 2025-12-03 | 29.42 | 29.05 | -0.22 | -0.75% | 28.90 | 29.60 | 218254 | 63843.62 | 2.66% |
| 2025-12-02 | 29.07 | 29.27 | -0.44 | -1.48% | 28.68 | 29.46 | 241605 | 70275.42 | 2.95% |
| 2025-12-01 | 30.85 | 29.71 | -0.49 | -1.62% | 29.30 | 31.32 | 419622 | 127096.91 | 5.12% |
| 2025-11-28 | 29.88 | 30.20 | 0.35 | 1.17% | 29.54 | 30.35 | 234061 | 70313.39 | 2.85% |
| 2025-11-27 | 30.90 | 29.85 | -0.76 | -2.48% | 29.77 | 30.95 | 311863 | 94157.40 | 3.80% |
| 2025-11-26 | 31.01 | 30.61 | -0.47 | -1.51% | 30.37 | 31.36 | 283833 | 87359.92 | 3.46% |
| 2025-11-25 | 30.99 | 31.08 | 0.66 | 2.17% | 29.94 | 31.91 | 456415 | 141768.42 | 5.57% |
| 2025-11-24 | 29.28 | 30.42 | 1.52 | 5.26% | 28.93 | 31.11 | 391749 | 118867.11 | 4.78% |
| 2025-11-21 | 30.40 | 28.90 | -2.24 | -7.19% | 28.88 | 30.89 | 416601 | 123834.84 | 5.08% |
| 2025-11-20 | 31.17 | 31.14 | 0.24 | 0.78% | 31.10 | 32.40 | 458582 | 145010.23 | 5.59% |
| 2025-11-19 | 31.33 | 30.90 | -0.04 | -0.13% | 30.21 | 31.82 | 381760 | 118352.60 | 4.66% |
| 2025-11-18 | 31.75 | 30.94 | -0.88 | -2.77% | 30.48 | 31.82 | 360762 | 111729.48 | 4.40% |
| 2025-11-17 | 31.68 | 31.82 | -0.78 | -2.39% | 31.23 | 32.33 | 460507 | 146118.12 | 5.62% |
| 2025-11-14 | 32.76 | 32.60 | -0.95 | -2.83% | 32.00 | 33.77 | 571956 | 188081.78 | 6.98% |
| 2025-11-13 | 35.00 | 33.55 | 0.15 | 0.45% | 32.73 | 35.17 | 956665 | 324101.28 | 11.67% |
| 2025-11-12 | 30.64 | 33.40 | 2.66 | 8.65% | 30.64 | 33.81 | 970838 | 318408.84 | 11.84% |
| 2025-11-11 | 28.90 | 30.74 | 1.56 | 5.35% | 28.16 | 31.87 | 794026 | 238528.89 | 9.68% |
| 2025-11-10 | 28.90 | 29.18 | 1.95 | 7.16% | 28.10 | 29.95 | 769558 | 224511.97 | 9.39% |
| 2025-11-07 | 27.45 | 27.23 | -0.31 | -1.13% | 27.13 | 27.71 | 205177 | 56141.27 | 2.50% |
| 2025-11-06 | 27.22 | 27.54 | 0.24 | 0.88% | 27.19 | 27.79 | 214407 | 58976.17 | 2.61% |
| 2025-11-05 | 26.55 | 27.30 | 0.08 | 0.29% | 26.31 | 27.60 | 250400 | 68092.19 | 3.05% |
| 2025-11-04 | 28.02 | 27.22 | -1.17 | -4.12% | 27.05 | 28.47 | 312143 | 86052.20 | 3.81% |
| 2025-11-03 | 29.59 | 28.39 | -1.33 | -4.48% | 27.55 | 29.90 | 433669 | 122816.30 | 5.29% |
| 2025-10-31 | 31.19 | 29.72 | -0.05 | -0.17% | 29.70 | 32.51 | 683315 | 213218.56 | 8.33% |
| 2025-10-30 | 30.22 | 29.77 | -0.68 | -2.23% | 29.51 | 30.85 | 362082 | 108756.43 | 4.42% |
| 2025-10-29 | 28.50 | 30.45 | 2.28 | 8.09% | 28.05 | 30.64 | 595387 | 175605.91 | 7.26% |
| 2025-10-28 | 28.12 | 28.17 | -0.57 | -1.98% | 27.80 | 29.27 | 336077 | 95504.43 | 4.10% |
| 2025-10-27 | 27.32 | 28.74 | 1.76 | 6.52% | 27.28 | 28.88 | 467691 | 131922.55 | 5.70% |
| 2025-10-24 | 26.27 | 26.98 | 0.89 | 3.41% | 26.01 | 27.13 | 255880 | 68476.29 | 3.12% |
| 2025-10-23 | 26.44 | 26.09 | -0.35 | -1.32% | 25.25 | 26.44 | 270059 | 69483.13 | 3.29% |
| 2025-10-22 | 26.00 | 26.44 | -0.75 | -2.76% | 25.80 | 26.89 | 293480 | 77676.78 | 3.58% |
| 2025-10-21 | 27.50 | 27.19 | 0.39 | 1.46% | 27.11 | 28.12 | 276527 | 76020.31 | 3.37% |
| 2025-10-20 | 27.20 | 26.80 | -0.63 | -2.30% | 26.36 | 27.30 | 345190 | 92711.59 | 4.21% |
| 2025-10-17 | 29.44 | 27.43 | -1.47 | -5.09% | 27.35 | 29.66 | 492990 | 139663.31 | 6.01% |
| 2025-10-16 | 29.80 | 28.90 | -1.55 | -5.09% | 28.65 | 30.14 | 497601 | 145711.20 | 6.07% |
| 2025-10-15 | 30.30 | 30.45 | -0.91 | -2.90% | 29.00 | 31.25 | 758295 | 227898.44 | 9.25% |
| 2025-10-14 | 32.80 | 31.36 | 1.54 | 5.16% | 30.47 | 32.80 | 1125448 | 360990.28 | 13.73% |
| 2025-10-13 | 27.13 | 29.82 | 1.96 | 7.04% | 27.10 | 30.18 | 705838 | 203582.91 | 8.61% |
| 2025-10-10 | 27.75 | 27.86 | -0.31 | -1.10% | 27.14 | 28.29 | 398523 | 110800.05 | 4.86% |
| 2025-10-09 | 28.50 | 28.17 | 0.86 | 3.15% | 27.79 | 28.84 | 472438 | 133303.11 | 5.76% |
| 2025-09-30 | 27.01 | 27.31 | 0.61 | 2.28% | 26.81 | 27.98 | 444515 | 122234.64 | 5.42% |
| 2025-09-29 | 25.85 | 26.70 | 1.14 | 4.46% | 25.36 | 26.99 | 490271 | 129549.21 | 5.98% |
| 2025-09-26 | 25.69 | 25.56 | -0.42 | -1.62% | 25.55 | 26.47 | 313981 | 81254.23 | 3.83% |
| 2025-09-25 | 25.98 | 25.98 | -0.45 | -1.70% | 25.70 | 26.73 | 517676 | 135100.78 | 6.31% |
| 2025-09-24 | 25.22 | 26.43 | 1.92 | 7.83% | 25.22 | 26.96 | 755489 | 199416.12 | 9.21% |
| 2025-09-23 | 25.40 | 24.51 | -0.75 | -2.97% | 24.22 | 25.77 | 357798 | 88835.98 | 4.36% |
| 2025-09-22 | 25.00 | 25.26 | 0.56 | 2.27% | 24.40 | 25.46 | 387571 | 96566.26 | 4.73% |
| 2025-09-19 | 24.69 | 24.70 | -0.06 | -0.24% | 24.03 | 25.12 | 381858 | 93911.26 | 4.66% |
| 2025-09-18 | 25.29 | 24.76 | -0.61 | -2.40% | 24.55 | 26.05 | 477588 | 120451.93 | 5.82% |
| 2025-09-17 | 25.06 | 25.37 | -0.17 | -0.67% | 24.89 | 25.61 | 309118 | 77988.71 | 3.77% |
| 2025-09-16 | 26.49 | 25.54 | -0.33 | -1.28% | 24.52 | 26.58 | 541130 | 136915.56 | 6.60% |
| 2025-09-15 | 27.16 | 25.87 | -1.53 | -5.58% | 25.80 | 27.24 | 544558 | 143697.06 | 6.64% |
| 2025-09-12 | 26.88 | 27.40 | 0.41 | 1.52% | 26.59 | 27.98 | 535248 | 146812.08 | 6.53% |
| 2025-09-11 | 25.68 | 26.99 | 1.59 | 6.26% | 25.18 | 27.05 | 579826 | 151573.05 | 7.07% |
| 2025-09-10 | 25.48 | 25.40 | -0.44 | -1.70% | 24.90 | 25.84 | 369812 | 93914.92 | 4.51% |
| 2025-09-09 | 26.30 | 25.84 | 0.28 | 1.10% | 25.75 | 27.33 | 666343 | 176358.16 | 8.13% |
| 2025-09-08 | 26.00 | 25.56 | 0.18 | 0.71% | 24.91 | 26.36 | 466562 | 118672.72 | 5.69% |
| 2025-09-05 | 24.66 | 25.38 | 0.73 | 2.96% | 24.42 | 25.77 | 500454 | 125641.09 | 6.10% |
| 2025-09-04 | 27.39 | 24.65 | -2.74 | -10.00% | 24.65 | 27.75 | 796908 | 204665.42 | 9.72% |
| 2025-09-03 | 28.55 | 27.39 | -0.62 | -2.21% | 26.58 | 28.98 | 721713 | 198870.75 | 8.80% |
| 2025-09-02 | 28.49 | 28.01 | -0.11 | -0.39% | 27.45 | 29.10 | 917729 | 259248.84 | 11.19% |
| 2025-09-01 | 26.07 | 28.12 | 2.56 | 10.02% | 25.68 | 28.12 | 885107 | 243196.55 | 10.79% |
| 2025-08-29 | 25.00 | 25.56 | 0.57 | 2.28% | 24.76 | 25.86 | 583560 | 147974.16 | 7.12% |
| 2025-08-28 | 23.90 | 24.99 | 0.97 | 4.04% | 23.90 | 25.11 | 539570 | 132538.17 | 6.58% |
| 2025-08-27 | 25.47 | 24.02 | -1.49 | -5.84% | 24.02 | 25.71 | 676393 | 167576.30 | 8.25% |
| 2025-08-26 | 25.01 | 25.51 | 0.51 | 2.04% | 25.01 | 26.98 | 797590 | 208086.23 | 9.73% |
| 2025-08-25 | 23.40 | 25.00 | 1.20 | 5.04% | 23.11 | 25.08 | 801087 | 193395.50 | 9.77% |
| 2025-08-22 | 23.30 | 23.80 | 0.37 | 1.58% | 23.20 | 24.36 | 453087 | 107268.07 | 5.53% |
| 2025-08-21 | 23.82 | 23.43 | -0.71 | -2.94% | 23.28 | 24.50 | 587980 | 139463.58 | 7.17% |
| 2025-08-20 | 23.00 | 24.14 | 1.44 | 6.34% | 22.82 | 24.97 | 915056 | 222042.98 | 11.16% |
| 2025-08-19 | 22.50 | 22.70 | 0.38 | 1.70% | 22.38 | 23.15 | 531840 | 121175.45 | 6.49% |
| 2025-08-18 | 22.30 | 22.32 | -0.21 | -0.93% | 21.71 | 22.65 | 490345 | 108912.27 | 5.98% |
| 2025-08-15 | 22.33 | 22.53 | 0.17 | 0.76% | 22.15 | 23.03 | 606703 | 137228.23 | 7.40% |
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。
