| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.43 | 7.44 | 0.09 | 1.22% | 7.38 | 7.51 | 114167 | 8491.69 | 1.43% |
| 2026-03-24 | 7.19 | 7.35 | 0.29 | 4.11% | 7.04 | 7.35 | 154432 | 11120.08 | 1.93% |
| 2026-03-23 | 7.33 | 7.06 | -0.54 | -7.11% | 6.99 | 7.47 | 229640 | 16597.75 | 2.87% |
| 2026-03-20 | 7.77 | 7.60 | -0.18 | -2.31% | 7.58 | 7.90 | 160570 | 12410.89 | 2.01% |
| 2026-03-19 | 8.10 | 7.78 | -0.41 | -5.01% | 7.74 | 8.11 | 240773 | 18962.95 | 3.01% |
| 2026-03-18 | 8.07 | 8.19 | 0.14 | 1.74% | 7.98 | 8.21 | 149112 | 12084.67 | 1.86% |
| 2026-03-17 | 8.07 | 8.05 | -0.02 | -0.25% | 8.00 | 8.33 | 234713 | 19138.20 | 2.93% |
| 2026-03-16 | 8.40 | 8.07 | -0.40 | -4.72% | 7.93 | 8.44 | 305884 | 24890.71 | 3.82% |
| 2026-03-13 | 8.37 | 8.47 | 0.04 | 0.47% | 8.37 | 8.80 | 275839 | 23650.14 | 3.45% |
| 2026-03-12 | 8.38 | 8.43 | 0.08 | 0.96% | 8.30 | 8.60 | 230902 | 19518.41 | 2.89% |
| 2026-03-11 | 8.29 | 8.35 | 0.07 | 0.85% | 8.20 | 8.42 | 222137 | 18505.50 | 2.78% |
| 2026-03-10 | 8.35 | 8.28 | -0.07 | -0.84% | 8.22 | 8.52 | 197803 | 16507.14 | 5.21% |
| 2026-03-09 | 8.21 | 8.35 | 0.06 | 0.72% | 7.98 | 8.48 | 250692 | 20617.02 | 6.60% |
| 2026-03-06 | 8.31 | 8.29 | -0.05 | -0.60% | 8.11 | 8.37 | 169102 | 13980.82 | 4.45% |
| 2026-03-05 | 8.65 | 8.34 | -0.17 | -2.00% | 8.28 | 8.70 | 220485 | 18612.52 | 5.80% |
| 2026-03-04 | 8.42 | 8.51 | -0.04 | -0.47% | 8.38 | 8.72 | 200683 | 17141.62 | 5.28% |
| 2026-03-03 | 8.79 | 8.55 | -0.36 | -4.04% | 8.50 | 8.95 | 321823 | 28041.44 | 8.47% |
| 2026-03-02 | 8.96 | 8.91 | 0.10 | 1.14% | 8.66 | 9.07 | 350734 | 31010.02 | 9.23% |
| 2026-02-27 | 8.60 | 8.81 | 0.21 | 2.44% | 8.58 | 8.90 | 240139 | 21092.03 | 6.32% |
| 2026-02-26 | 8.86 | 8.60 | -0.16 | -1.83% | 8.59 | 8.90 | 241251 | 20992.10 | 6.35% |
| 2026-02-25 | 8.58 | 8.76 | 0.40 | 4.78% | 8.49 | 9.00 | 442657 | 38808.68 | 11.65% |
| 2026-02-24 | 8.33 | 8.36 | 0.28 | 3.47% | 8.31 | 8.54 | 306130 | 25773.18 | 8.06% |
| 2026-02-13 | 8.37 | 8.08 | -0.28 | -3.35% | 8.06 | 8.38 | 276108 | 22586.97 | 7.27% |
| 2026-02-12 | 8.76 | 8.36 | -0.35 | -4.02% | 8.34 | 8.77 | 406701 | 34483.66 | 10.70% |
| 2026-02-11 | 7.94 | 8.71 | 0.79 | 9.97% | 7.88 | 8.71 | 348453 | 29282.45 | 9.17% |
| 2026-02-10 | 8.14 | 7.92 | -0.20 | -2.46% | 7.89 | 8.14 | 139741 | 11125.74 | 3.68% |
| 2026-02-09 | 7.95 | 8.12 | 0.25 | 3.18% | 7.91 | 8.20 | 203604 | 16366.55 | 5.36% |
| 2026-02-06 | 7.60 | 7.87 | 0.13 | 1.68% | 7.57 | 8.08 | 228575 | 18034.17 | 6.02% |
| 2026-02-05 | 8.10 | 7.74 | -0.38 | -4.68% | 7.71 | 8.10 | 226828 | 17834.62 | 5.97% |
| 2026-02-04 | 8.16 | 8.12 | -0.03 | -0.37% | 8.05 | 8.28 | 156116 | 12691.99 | 4.11% |
| 2026-02-03 | 8.02 | 8.15 | 0.28 | 3.56% | 7.89 | 8.24 | 262419 | 21117.09 | 6.91% |
| 2026-02-02 | 8.01 | 7.87 | -0.50 | -5.97% | 7.85 | 8.18 | 321420 | 25779.22 | 8.46% |
| 2026-01-30 | 8.65 | 8.37 | -0.51 | -5.74% | 8.16 | 8.77 | 485321 | 40816.29 | 12.77% |
| 2026-01-29 | 8.80 | 8.88 | 0.08 | 0.91% | 8.65 | 9.28 | 659554 | 58687.53 | 17.36% |
| 2026-01-28 | 8.24 | 8.80 | 0.55 | 6.67% | 8.17 | 8.92 | 567015 | 49182.25 | 14.92% |
| 2026-01-27 | 8.43 | 8.25 | -0.33 | -3.85% | 8.09 | 8.50 | 349551 | 28822.55 | 9.20% |
| 2026-01-26 | 8.40 | 8.58 | 0.23 | 2.75% | 8.40 | 8.72 | 397217 | 33973.66 | 10.45% |
| 2026-01-23 | 8.26 | 8.35 | 0.11 | 1.33% | 8.23 | 8.45 | 244286 | 20402.46 | 6.43% |
| 2026-01-22 | 8.11 | 8.24 | 0.13 | 1.60% | 8.02 | 8.32 | 296824 | 24281.59 | 7.81% |
| 2026-01-21 | 7.96 | 8.11 | 0.22 | 2.79% | 7.96 | 8.40 | 527174 | 42919.50 | 13.87% |
| 2026-01-20 | 7.77 | 7.89 | 0.12 | 1.54% | 7.60 | 7.91 | 203063 | 15770.71 | 5.34% |
| 2026-01-19 | 7.56 | 7.77 | 0.15 | 1.97% | 7.50 | 7.80 | 175640 | 13511.61 | 4.62% |
| 2026-01-16 | 7.72 | 7.62 | -0.10 | -1.30% | 7.60 | 7.93 | 234036 | 18078.57 | 6.16% |
| 2026-01-15 | 7.54 | 7.72 | 0.13 | 1.71% | 7.50 | 7.85 | 224877 | 17350.97 | 5.92% |
| 2026-01-14 | 7.67 | 7.59 | -0.07 | -0.91% | 7.49 | 7.72 | 234965 | 17850.21 | 6.18% |
| 2026-01-13 | 7.69 | 7.66 | -0.04 | -0.52% | 7.63 | 7.82 | 186332 | 14371.07 | 4.90% |
| 2026-01-12 | 7.79 | 7.70 | -0.03 | -0.39% | 7.60 | 7.85 | 189576 | 14548.23 | 4.99% |
| 2026-01-09 | 7.58 | 7.73 | 0.14 | 1.84% | 7.58 | 7.79 | 151012 | 11627.83 | 3.97% |
| 2026-01-08 | 7.62 | 7.59 | -0.08 | -1.04% | 7.54 | 7.71 | 128819 | 9821.07 | 3.39% |
| 2026-01-07 | 7.66 | 7.67 | 0.05 | 0.66% | 7.60 | 7.76 | 140572 | 10801.20 | 3.70% |
| 2026-01-06 | 7.42 | 7.62 | 0.20 | 2.70% | 7.41 | 7.69 | 186877 | 14170.45 | 4.92% |
| 2026-01-05 | 7.43 | 7.42 | 0.04 | 0.54% | 7.34 | 7.48 | 96991 | 7188.55 | 2.55% |
| 2025-12-31 | 7.38 | 7.38 | -0.01 | -0.14% | 7.34 | 7.50 | 99559 | 7367.04 | 2.62% |
| 2025-12-30 | 7.48 | 7.39 | -0.16 | -2.12% | 7.31 | 7.49 | 134720 | 9955.80 | 3.55% |
| 2025-12-29 | 7.47 | 7.55 | 0.08 | 1.07% | 7.43 | 7.64 | 185726 | 14021.00 | 4.89% |
| 2025-12-26 | 7.27 | 7.47 | 0.21 | 2.89% | 7.26 | 7.52 | 186768 | 13820.40 | 4.91% |
| 2025-12-25 | 7.24 | 7.26 | -0.01 | -0.14% | 7.16 | 7.30 | 84613 | 6111.88 | 2.23% |
| 2025-12-24 | 7.30 | 7.27 | -0.03 | -0.41% | 7.21 | 7.31 | 151189 | 10973.87 | 3.98% |
| 2025-12-23 | 7.24 | 7.30 | 0.10 | 1.39% | 7.13 | 7.31 | 128768 | 9274.55 | 3.39% |
| 2025-12-22 | 7.15 | 7.20 | 0.04 | 0.56% | 7.15 | 7.32 | 112376 | 8131.43 | 2.96% |
| 2025-12-19 | 7.01 | 7.16 | 0.13 | 1.85% | 6.98 | 7.17 | 77247 | 5478.33 | 2.03% |
| 2025-12-18 | 6.88 | 7.03 | 0.14 | 2.03% | 6.84 | 7.08 | 89560 | 6274.27 | 2.36% |
| 2025-12-17 | 6.89 | 6.89 | -0.02 | -0.29% | 6.78 | 7.01 | 108492 | 7432.55 | 2.86% |
| 2025-12-16 | 7.12 | 6.91 | -0.23 | -3.22% | 6.88 | 7.13 | 130280 | 9052.05 | 3.43% |
| 2025-12-15 | 7.08 | 7.14 | 0.02 | 0.28% | 7.06 | 7.23 | 79106 | 5657.68 | 2.08% |
| 2025-12-12 | 7.22 | 7.12 | -0.10 | -1.39% | 7.08 | 7.42 | 133619 | 9641.11 | 3.52% |
| 2025-12-11 | 7.38 | 7.22 | -0.13 | -1.77% | 7.20 | 7.41 | 112537 | 8211.92 | 2.96% |
| 2025-12-10 | 7.37 | 7.35 | 0.04 | 0.55% | 7.27 | 7.39 | 89468 | 6564.11 | 2.35% |
| 2025-12-09 | 7.48 | 7.31 | -0.24 | -3.18% | 7.27 | 7.50 | 137839 | 10105.69 | 3.63% |
| 2025-12-08 | 7.71 | 7.55 | -0.15 | -1.95% | 7.49 | 7.74 | 143123 | 10802.30 | 3.77% |
| 2025-12-05 | 7.48 | 7.70 | 0.17 | 2.26% | 7.46 | 7.70 | 116479 | 8869.89 | 3.07% |
| 2025-12-04 | 7.58 | 7.53 | -0.07 | -0.92% | 7.50 | 7.71 | 111693 | 8467.44 | 2.94% |
| 2025-12-03 | 7.59 | 7.60 | -0.01 | -0.13% | 7.54 | 7.69 | 128442 | 9783.44 | 3.38% |
| 2025-12-02 | 7.50 | 7.61 | 0.07 | 0.93% | 7.33 | 7.72 | 182425 | 13798.45 | 4.80% |
| 2025-12-01 | 7.41 | 7.54 | 0.19 | 2.59% | 7.38 | 7.90 | 239585 | 18271.03 | 6.30% |
| 2025-11-28 | 7.23 | 7.35 | 0.22 | 3.09% | 7.14 | 7.37 | 145375 | 10558.06 | 3.83% |
| 2025-11-27 | 7.19 | 7.13 | 0.04 | 0.56% | 7.11 | 7.51 | 172784 | 12497.73 | 4.55% |
| 2025-11-26 | 7.11 | 7.09 | -0.06 | -0.84% | 7.09 | 7.27 | 118419 | 8494.08 | 3.12% |
| 2025-11-25 | 7.10 | 7.15 | 0.13 | 1.85% | 7.01 | 7.19 | 138671 | 9853.99 | 3.65% |
| 2025-11-24 | 7.04 | 7.02 | 0.03 | 0.43% | 6.93 | 7.08 | 172190 | 12063.74 | 4.53% |
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。
