| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 13.72 | 14.21 | 0.31 | 2.23% | 13.72 | 14.43 | 219602 | 31194.57 | 4.38% |
| 2025-12-12 | 13.75 | 13.90 | 0.21 | 1.53% | 13.60 | 14.10 | 176972 | 24496.70 | 3.53% |
| 2025-12-11 | 13.88 | 13.69 | -0.06 | -0.44% | 13.67 | 13.92 | 167339 | 23067.37 | 3.34% |
| 2025-12-10 | 13.91 | 13.75 | -0.22 | -1.57% | 13.69 | 14.05 | 197848 | 27262.67 | 3.95% |
| 2025-12-09 | 14.24 | 13.97 | -0.38 | -2.65% | 13.90 | 14.29 | 215163 | 30112.62 | 4.29% |
| 2025-12-08 | 14.61 | 14.35 | -0.20 | -1.37% | 14.16 | 14.76 | 257298 | 36966.03 | 5.13% |
| 2025-12-05 | 14.06 | 14.55 | 0.40 | 2.83% | 14.05 | 14.78 | 249392 | 36075.36 | 4.98% |
| 2025-12-04 | 14.81 | 14.15 | -0.33 | -2.28% | 14.07 | 14.98 | 219694 | 31631.35 | 4.38% |
| 2025-12-03 | 14.48 | 14.48 | 0.15 | 1.05% | 14.33 | 14.75 | 260632 | 37873.00 | 5.20% |
| 2025-12-02 | 14.70 | 14.33 | -0.37 | -2.52% | 14.28 | 14.72 | 201670 | 29084.90 | 4.02% |
| 2025-12-01 | 14.89 | 14.70 | 0.24 | 1.66% | 14.57 | 15.13 | 414595 | 61392.96 | 8.27% |
| 2025-11-28 | 14.16 | 14.46 | 0.17 | 1.19% | 14.16 | 14.73 | 265043 | 38442.45 | 5.29% |
| 2025-11-27 | 14.41 | 14.29 | -0.04 | -0.28% | 14.14 | 14.53 | 222419 | 31880.94 | 4.44% |
| 2025-11-26 | 14.60 | 14.33 | -0.36 | -2.45% | 14.31 | 14.80 | 213000 | 30838.25 | 4.25% |
| 2025-11-25 | 14.87 | 14.69 | 0.04 | 0.27% | 14.54 | 14.95 | 232782 | 34282.96 | 4.64% |
| 2025-11-24 | 15.00 | 14.65 | -0.25 | -1.68% | 14.43 | 15.25 | 329272 | 48462.13 | 6.57% |
| 2025-11-21 | 15.17 | 14.90 | -0.69 | -4.43% | 14.83 | 15.59 | 353012 | 53327.07 | 7.04% |
| 2025-11-20 | 15.66 | 15.59 | 0.11 | 0.71% | 15.45 | 15.85 | 308499 | 48246.95 | 6.16% |
| 2025-11-19 | 15.36 | 15.48 | 0.07 | 0.45% | 15.34 | 15.79 | 317149 | 49273.53 | 6.33% |
| 2025-11-18 | 15.89 | 15.41 | -0.52 | -3.26% | 15.06 | 15.90 | 677062 | 104184.83 | 13.51% |
| 2025-11-17 | 16.29 | 15.93 | -0.50 | -3.04% | 15.80 | 16.60 | 601388 | 96586.80 | 12.00% |
| 2025-11-14 | 16.25 | 16.43 | -0.31 | -1.85% | 15.96 | 17.15 | 565831 | 93752.56 | 11.29% |
| 2025-11-13 | 16.59 | 16.74 | -0.41 | -2.39% | 16.43 | 17.10 | 727811 | 121668.84 | 14.52% |
| 2025-11-12 | 17.16 | 17.15 | 0.00 | 0.00% | 16.55 | 17.93 | 967536 | 167819.86 | 19.31% |
| 2025-11-11 | 15.59 | 17.15 | 1.56 | 10.01% | 15.34 | 17.15 | 895086 | 146346.72 | 17.86% |
| 2025-11-10 | 16.09 | 15.59 | -0.46 | -2.87% | 15.00 | 16.25 | 910339 | 141354.55 | 18.16% |
| 2025-11-07 | 14.82 | 16.05 | 1.01 | 6.72% | 14.81 | 16.20 | 872396 | 136473.19 | 17.41% |
| 2025-11-06 | 13.99 | 15.04 | 1.19 | 8.59% | 13.99 | 15.24 | 925575 | 137380.77 | 18.47% |
| 2025-11-05 | 13.42 | 13.85 | 0.61 | 4.61% | 12.75 | 14.10 | 620459 | 84060.23 | 12.38% |
| 2025-11-04 | 13.01 | 13.24 | 0.30 | 2.32% | 12.76 | 13.70 | 742621 | 98686.98 | 14.82% |
| 2025-11-03 | 12.30 | 12.94 | 0.76 | 6.24% | 12.30 | 13.14 | 508558 | 65280.78 | 10.15% |
| 2025-10-31 | 12.28 | 12.18 | -0.14 | -1.14% | 12.00 | 12.59 | 344271 | 42017.95 | 6.87% |
| 2025-10-30 | 12.40 | 12.32 | -0.13 | -1.04% | 12.20 | 12.77 | 568971 | 71074.34 | 11.35% |
| 2025-10-29 | 11.59 | 12.45 | 0.90 | 7.79% | 11.59 | 12.71 | 764321 | 94384.61 | 15.25% |
| 2025-10-28 | 11.74 | 11.55 | -0.21 | -1.79% | 11.41 | 12.03 | 470842 | 54936.12 | 9.40% |
| 2025-10-27 | 11.58 | 11.76 | 0.18 | 1.55% | 11.41 | 11.78 | 501072 | 58390.87 | 10.00% |
| 2025-10-24 | 11.50 | 11.58 | 0.03 | 0.26% | 11.25 | 11.65 | 425084 | 48597.96 | 8.48% |
| 2025-10-23 | 11.51 | 11.55 | 0.06 | 0.52% | 11.30 | 11.59 | 472093 | 53999.87 | 9.42% |
| 2025-10-22 | 11.00 | 11.49 | 0.25 | 2.22% | 10.96 | 11.69 | 859980 | 98186.80 | 17.16% |
| 2025-10-21 | 10.25 | 11.24 | 1.02 | 9.98% | 10.25 | 11.24 | 355789 | 38480.08 | 7.10% |
| 2025-10-20 | 10.35 | 10.22 | -0.06 | -0.58% | 10.08 | 10.40 | 202394 | 20762.34 | 4.04% |
| 2025-10-17 | 10.82 | 10.28 | -0.33 | -3.11% | 10.25 | 10.82 | 294413 | 30760.85 | 5.87% |
| 2025-10-16 | 10.54 | 10.61 | 0.12 | 1.14% | 10.46 | 10.83 | 306852 | 32602.91 | 6.12% |
| 2025-10-15 | 10.40 | 10.49 | 0.14 | 1.35% | 10.18 | 10.53 | 321898 | 33446.29 | 6.42% |
| 2025-10-14 | 10.75 | 10.35 | -0.11 | -1.05% | 10.29 | 10.99 | 447903 | 47372.23 | 8.94% |
| 2025-10-13 | 10.15 | 10.46 | -0.09 | -0.85% | 10.11 | 10.51 | 387263 | 40168.66 | 7.73% |
| 2025-10-10 | 10.25 | 10.55 | 0.20 | 1.93% | 10.16 | 10.70 | 559371 | 58548.98 | 11.16% |
| 2025-10-09 | 9.91 | 10.35 | 0.78 | 8.15% | 9.90 | 10.37 | 598502 | 61241.12 | 11.94% |
| 2025-09-30 | 9.40 | 9.57 | 0.25 | 2.68% | 9.36 | 9.65 | 282583 | 26977.99 | 5.64% |
| 2025-09-29 | 9.18 | 9.32 | 0.19 | 2.08% | 9.13 | 9.32 | 211142 | 19511.58 | 4.21% |
| 2025-09-26 | 9.25 | 9.13 | -0.12 | -1.30% | 9.13 | 9.48 | 190640 | 17627.78 | 3.80% |
| 2025-09-25 | 9.47 | 9.25 | 0.18 | 1.98% | 9.17 | 9.48 | 359588 | 33466.54 | 7.18% |
| 2025-09-24 | 8.95 | 9.07 | 0.14 | 1.57% | 8.82 | 9.07 | 195361 | 17487.84 | 3.90% |
| 2025-09-23 | 8.93 | 8.93 | 0.00 | 0.00% | 8.67 | 8.95 | 226905 | 20011.23 | 4.53% |
| 2025-09-22 | 9.06 | 8.93 | -0.10 | -1.11% | 8.81 | 9.09 | 206774 | 18396.91 | 4.13% |
| 2025-09-19 | 9.03 | 9.03 | -0.06 | -0.66% | 8.94 | 9.10 | 175441 | 15828.62 | 3.50% |
| 2025-09-18 | 9.25 | 9.09 | -0.22 | -2.36% | 8.94 | 9.28 | 305760 | 27890.28 | 6.10% |
| 2025-09-17 | 9.34 | 9.31 | -0.07 | -0.75% | 9.20 | 9.37 | 214214 | 19849.39 | 4.27% |
| 2025-09-16 | 9.60 | 9.38 | -0.15 | -1.57% | 9.21 | 9.61 | 278348 | 25982.98 | 5.55% |
| 2025-09-15 | 9.65 | 9.53 | -0.15 | -1.55% | 9.48 | 9.72 | 246086 | 23490.17 | 4.91% |
| 2025-09-12 | 9.45 | 9.68 | 0.25 | 2.65% | 9.43 | 9.78 | 332679 | 32051.18 | 6.64% |
| 2025-09-11 | 9.45 | 9.43 | 0.03 | 0.32% | 9.33 | 9.45 | 213295 | 20044.67 | 4.26% |
| 2025-09-10 | 9.49 | 9.40 | -0.10 | -1.05% | 9.25 | 9.49 | 258853 | 24242.62 | 5.17% |
| 2025-09-09 | 9.44 | 9.50 | 0.09 | 0.96% | 9.36 | 9.72 | 427579 | 40761.75 | 8.53% |
| 2025-09-08 | 9.12 | 9.41 | 0.38 | 4.21% | 9.10 | 9.47 | 388227 | 36103.18 | 7.75% |
| 2025-09-05 | 8.93 | 9.03 | 0.10 | 1.12% | 8.88 | 9.06 | 214651 | 19268.37 | 4.28% |
| 2025-09-04 | 8.99 | 8.93 | -0.06 | -0.67% | 8.79 | 9.12 | 298711 | 26673.67 | 5.96% |
| 2025-09-03 | 9.26 | 8.99 | -0.17 | -1.86% | 8.96 | 9.32 | 342017 | 31107.17 | 6.82% |
| 2025-09-02 | 9.34 | 9.16 | -0.15 | -1.61% | 9.12 | 9.34 | 357615 | 32868.08 | 7.14% |
| 2025-09-01 | 9.19 | 9.31 | 0.29 | 3.22% | 9.10 | 9.38 | 514016 | 47673.89 | 10.26% |
| 2025-08-29 | 8.97 | 9.02 | 0.07 | 0.78% | 8.95 | 9.28 | 506797 | 46039.77 | 10.11% |
| 2025-08-28 | 8.72 | 8.95 | 0.43 | 5.05% | 8.68 | 9.17 | 600660 | 53863.43 | 11.99% |
| 2025-08-27 | 8.72 | 8.52 | -0.19 | -2.18% | 8.52 | 8.76 | 195497 | 16888.81 | 3.90% |
| 2025-08-26 | 8.72 | 8.71 | -0.05 | -0.57% | 8.66 | 8.78 | 164148 | 14313.31 | 3.28% |
| 2025-08-25 | 8.71 | 8.76 | 0.14 | 1.62% | 8.67 | 8.92 | 241300 | 21192.39 | 4.81% |
| 2025-08-22 | 8.61 | 8.62 | -0.01 | -0.12% | 8.57 | 8.68 | 122677 | 10564.73 | 2.45% |
| 2025-08-21 | 8.73 | 8.63 | -0.08 | -0.92% | 8.59 | 8.78 | 146768 | 12716.15 | 2.93% |
| 2025-08-20 | 8.53 | 8.71 | 0.13 | 1.52% | 8.53 | 8.80 | 185577 | 16113.48 | 3.70% |
| 2025-08-19 | 8.71 | 8.58 | -0.12 | -1.38% | 8.54 | 8.74 | 160941 | 13855.56 | 3.21% |
| 2025-08-18 | 8.72 | 8.70 | 0.01 | 0.12% | 8.57 | 8.80 | 274428 | 23847.54 | 5.48% |
中信金属(601061)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。
