| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 7.41 | 7.43 | 0.02 | 0.27% | 7.36 | 7.54 | 185264 | 13742.40 | 4.88% |
| 2025-11-06 | 7.20 | 7.41 | 0.24 | 3.35% | 7.16 | 7.65 | 290514 | 21450.51 | 7.65% |
| 2025-11-05 | 7.06 | 7.17 | 0.07 | 0.99% | 7.03 | 7.21 | 108245 | 7740.81 | 2.85% |
| 2025-11-04 | 7.15 | 7.10 | -0.10 | -1.39% | 7.06 | 7.24 | 110297 | 7875.86 | 2.90% |
| 2025-11-03 | 7.30 | 7.20 | -0.10 | -1.37% | 7.01 | 7.30 | 196486 | 14034.14 | 5.17% |
| 2025-10-31 | 7.42 | 7.30 | -0.13 | -1.75% | 7.27 | 7.49 | 172405 | 12681.77 | 4.54% |
| 2025-10-30 | 7.34 | 7.43 | 0.06 | 0.81% | 7.28 | 7.52 | 240321 | 17798.42 | 6.32% |
| 2025-10-29 | 7.18 | 7.37 | 0.19 | 2.65% | 7.12 | 7.45 | 215955 | 15779.87 | 5.68% |
| 2025-10-28 | 7.22 | 7.18 | -0.12 | -1.64% | 7.16 | 7.33 | 141000 | 10201.29 | 3.71% |
| 2025-10-27 | 7.14 | 7.30 | 0.20 | 2.82% | 7.14 | 7.35 | 218888 | 15865.60 | 5.76% |
| 2025-10-24 | 7.25 | 7.10 | -0.11 | -1.53% | 7.06 | 7.33 | 157772 | 11274.98 | 4.15% |
| 2025-10-23 | 7.16 | 7.21 | 0.04 | 0.56% | 7.13 | 7.35 | 159213 | 11495.05 | 4.19% |
| 2025-10-22 | 7.02 | 7.17 | -0.05 | -0.69% | 7.00 | 7.21 | 155838 | 11085.14 | 4.10% |
| 2025-10-21 | 7.06 | 7.22 | 0.14 | 1.98% | 6.98 | 7.38 | 276036 | 19943.64 | 7.26% |
| 2025-10-20 | 7.12 | 7.08 | -0.06 | -0.84% | 6.98 | 7.12 | 164679 | 11594.78 | 4.33% |
| 2025-10-17 | 6.99 | 7.14 | 0.15 | 2.15% | 6.99 | 7.23 | 207588 | 14815.92 | 5.46% |
| 2025-10-16 | 7.14 | 6.99 | -0.14 | -1.96% | 6.95 | 7.15 | 112801 | 7940.60 | 2.97% |
| 2025-10-15 | 7.11 | 7.13 | 0.01 | 0.14% | 7.07 | 7.21 | 116470 | 8313.32 | 3.07% |
| 2025-10-14 | 7.31 | 7.12 | -0.10 | -1.39% | 7.07 | 7.43 | 196330 | 14189.04 | 5.17% |
| 2025-10-13 | 7.00 | 7.22 | 0.00 | 0.00% | 6.99 | 7.28 | 216199 | 15413.34 | 5.69% |
| 2025-10-10 | 7.11 | 7.22 | -0.12 | -1.63% | 7.06 | 7.30 | 280291 | 20191.78 | 7.38% |
| 2025-10-09 | 7.21 | 7.34 | 0.34 | 4.86% | 7.21 | 7.59 | 442798 | 32760.40 | 11.65% |
| 2025-09-30 | 6.75 | 7.00 | 0.23 | 3.40% | 6.75 | 7.07 | 285657 | 19894.49 | 7.52% |
| 2025-09-29 | 6.65 | 6.77 | 0.14 | 2.11% | 6.56 | 6.77 | 122588 | 8222.19 | 3.23% |
| 2025-09-26 | 6.56 | 6.63 | 0.04 | 0.61% | 6.52 | 6.69 | 75870 | 5035.12 | 2.00% |
| 2025-09-25 | 6.68 | 6.59 | -0.07 | -1.05% | 6.57 | 6.78 | 94142 | 6268.79 | 2.48% |
| 2025-09-24 | 6.59 | 6.66 | 0.07 | 1.06% | 6.54 | 6.67 | 75729 | 5006.86 | 1.99% |
| 2025-09-23 | 6.70 | 6.59 | -0.14 | -2.08% | 6.44 | 6.72 | 119609 | 7840.35 | 3.15% |
| 2025-09-22 | 6.80 | 6.73 | -0.04 | -0.59% | 6.64 | 6.86 | 102798 | 6906.76 | 2.71% |
| 2025-09-19 | 6.69 | 6.77 | 0.04 | 0.59% | 6.68 | 6.86 | 128650 | 8704.44 | 3.39% |
| 2025-09-18 | 6.89 | 6.73 | -0.18 | -2.60% | 6.68 | 6.91 | 166225 | 11290.12 | 4.37% |
| 2025-09-17 | 6.92 | 6.91 | -0.04 | -0.58% | 6.86 | 6.94 | 89949 | 6200.09 | 2.37% |
| 2025-09-16 | 7.00 | 6.95 | -0.02 | -0.29% | 6.82 | 7.04 | 149075 | 10292.75 | 3.92% |
| 2025-09-15 | 7.00 | 6.97 | -0.03 | -0.43% | 6.90 | 7.08 | 177367 | 12342.25 | 4.67% |
| 2025-09-12 | 6.84 | 7.00 | 0.16 | 2.34% | 6.81 | 7.05 | 258092 | 17932.53 | 6.79% |
| 2025-09-11 | 6.89 | 6.84 | -0.07 | -1.01% | 6.79 | 6.92 | 145133 | 9900.36 | 3.82% |
| 2025-09-10 | 6.83 | 6.91 | 0.02 | 0.29% | 6.78 | 6.95 | 144108 | 9899.08 | 3.79% |
| 2025-09-09 | 6.81 | 6.89 | 0.08 | 1.17% | 6.76 | 6.98 | 192643 | 13265.18 | 5.07% |
| 2025-09-08 | 6.69 | 6.81 | 0.13 | 1.95% | 6.66 | 6.84 | 112674 | 7631.17 | 2.97% |
| 2025-09-05 | 6.70 | 6.68 | -0.03 | -0.45% | 6.61 | 6.70 | 107836 | 7177.26 | 2.84% |
| 2025-09-04 | 6.60 | 6.71 | 0.10 | 1.51% | 6.60 | 6.74 | 145206 | 9699.02 | 3.82% |
| 2025-09-03 | 6.80 | 6.61 | -0.18 | -2.65% | 6.58 | 6.87 | 132570 | 8888.49 | 3.49% |
| 2025-09-02 | 6.90 | 6.79 | -0.13 | -1.88% | 6.74 | 6.90 | 157776 | 10740.98 | 4.15% |
| 2025-09-01 | 6.74 | 6.92 | 0.20 | 2.98% | 6.64 | 6.93 | 203373 | 13870.10 | 5.35% |
| 2025-08-29 | 6.76 | 6.72 | 0.05 | 0.75% | 6.67 | 6.82 | 167538 | 11278.63 | 4.41% |
| 2025-08-28 | 6.58 | 6.67 | 0.08 | 1.21% | 6.50 | 6.68 | 160179 | 10590.42 | 4.22% |
| 2025-08-27 | 6.77 | 6.59 | -0.18 | -2.66% | 6.57 | 6.77 | 189046 | 12603.94 | 4.97% |
| 2025-08-26 | 6.92 | 6.77 | -0.21 | -3.01% | 6.75 | 6.92 | 223131 | 15207.84 | 5.87% |
| 2025-08-25 | 6.69 | 6.98 | 0.33 | 4.96% | 6.65 | 7.03 | 340173 | 23278.17 | 8.95% |
| 2025-08-22 | 6.69 | 6.65 | -0.05 | -0.75% | 6.57 | 6.70 | 111202 | 7371.61 | 2.93% |
| 2025-08-21 | 6.64 | 6.70 | 0.04 | 0.60% | 6.62 | 6.73 | 147194 | 9820.30 | 3.87% |
| 2025-08-20 | 6.55 | 6.66 | 0.10 | 1.52% | 6.54 | 6.73 | 169305 | 11219.19 | 4.46% |
| 2025-08-19 | 6.55 | 6.56 | 0.01 | 0.15% | 6.53 | 6.58 | 109222 | 7154.69 | 2.87% |
| 2025-08-18 | 6.64 | 6.55 | -0.08 | -1.21% | 6.51 | 6.65 | 178185 | 11694.96 | 4.69% |
| 2025-08-15 | 6.58 | 6.63 | 0.02 | 0.30% | 6.56 | 6.68 | 126758 | 8402.59 | 3.34% |
| 2025-08-14 | 6.76 | 6.61 | -0.15 | -2.22% | 6.61 | 6.79 | 138500 | 9236.16 | 3.64% |
| 2025-08-13 | 6.83 | 6.76 | -0.08 | -1.17% | 6.72 | 6.84 | 126470 | 8551.89 | 3.33% |
| 2025-08-12 | 6.84 | 6.84 | 0.01 | 0.15% | 6.73 | 6.94 | 190227 | 12959.48 | 5.01% |
| 2025-08-11 | 6.78 | 6.83 | 0.05 | 0.74% | 6.71 | 6.92 | 296508 | 20276.85 | 7.80% |
| 2025-08-08 | 6.36 | 6.78 | 0.42 | 6.60% | 6.34 | 6.96 | 374634 | 25092.37 | 9.86% |
| 2025-08-07 | 6.46 | 6.36 | -0.08 | -1.24% | 6.33 | 6.46 | 78248 | 4982.70 | 2.06% |
| 2025-08-06 | 6.44 | 6.44 | 0.00 | 0.00% | 6.37 | 6.46 | 66324 | 4252.36 | 1.75% |
| 2025-08-05 | 6.41 | 6.44 | 0.04 | 0.63% | 6.39 | 6.47 | 63000 | 4055.28 | 1.66% |
| 2025-08-04 | 6.33 | 6.40 | 0.05 | 0.79% | 6.28 | 6.41 | 66291 | 4211.58 | 1.74% |
| 2025-08-01 | 6.32 | 6.35 | -0.01 | -0.16% | 6.32 | 6.39 | 65915 | 4182.82 | 1.73% |
| 2025-07-31 | 6.53 | 6.36 | -0.22 | -3.34% | 6.32 | 6.54 | 147465 | 9446.34 | 3.88% |
| 2025-07-30 | 6.51 | 6.58 | 0.07 | 1.08% | 6.49 | 6.63 | 146359 | 9597.35 | 3.85% |
| 2025-07-29 | 6.51 | 6.51 | -0.01 | -0.15% | 6.43 | 6.53 | 94143 | 6102.54 | 2.48% |
| 2025-07-28 | 6.63 | 6.52 | -0.10 | -1.51% | 6.47 | 6.63 | 109119 | 7106.54 | 2.87% |
| 2025-07-25 | 6.73 | 6.62 | -0.11 | -1.63% | 6.60 | 6.77 | 143252 | 9544.04 | 3.77% |
| 2025-07-24 | 6.55 | 6.73 | 0.10 | 1.51% | 6.55 | 6.75 | 198306 | 13257.01 | 5.22% |
| 2025-07-23 | 6.70 | 6.63 | -0.07 | -1.04% | 6.61 | 6.83 | 239996 | 16084.89 | 6.32% |
| 2025-07-22 | 6.62 | 6.70 | 0.12 | 1.82% | 6.58 | 6.76 | 324704 | 21622.73 | 8.54% |
| 2025-07-21 | 6.36 | 6.58 | 0.26 | 4.11% | 6.36 | 6.65 | 316227 | 20642.88 | 8.32% |
| 2025-07-18 | 6.35 | 6.32 | 0.01 | 0.16% | 6.28 | 6.38 | 105899 | 6694.55 | 2.79% |
| 2025-07-17 | 6.25 | 6.31 | 0.05 | 0.80% | 6.22 | 6.34 | 88866 | 5587.11 | 2.34% |
| 2025-07-16 | 6.24 | 6.26 | 0.02 | 0.32% | 6.18 | 6.27 | 88653 | 5529.39 | 2.33% |
| 2025-07-15 | 6.37 | 6.24 | -0.16 | -2.50% | 6.16 | 6.39 | 149654 | 9363.37 | 3.94% |
| 2025-07-14 | 6.49 | 6.40 | -0.08 | -1.23% | 6.37 | 6.55 | 164580 | 10595.61 | 4.33% |
| 2025-07-11 | 6.51 | 6.48 | -0.01 | -0.15% | 6.38 | 6.66 | 317259 | 20676.27 | 8.35% |
宝地矿业(601121)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。
