| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.63 | 6.99 | -0.77 | -9.92% | 6.98 | 7.65 | 386882 | 27831.97 | 10.18% |
| 2025-11-20 | 7.52 | 7.76 | 0.20 | 2.65% | 7.47 | 7.93 | 298751 | 23168.08 | 7.86% |
| 2025-11-19 | 7.49 | 7.56 | 0.05 | 0.67% | 7.32 | 7.69 | 228381 | 17089.54 | 6.01% |
| 2025-11-18 | 7.96 | 7.51 | -0.37 | -4.70% | 7.46 | 7.97 | 262745 | 19989.95 | 6.91% |
| 2025-11-17 | 7.95 | 7.88 | -0.01 | -0.13% | 7.83 | 8.14 | 222461 | 17621.77 | 5.85% |
| 2025-11-14 | 7.80 | 7.89 | 0.01 | 0.13% | 7.77 | 8.05 | 265318 | 21023.88 | 6.98% |
| 2025-11-13 | 7.80 | 7.88 | 0.10 | 1.29% | 7.77 | 8.06 | 348906 | 27642.90 | 9.18% |
| 2025-11-12 | 7.90 | 7.78 | -0.09 | -1.14% | 7.72 | 8.02 | 311204 | 24296.17 | 8.19% |
| 2025-11-11 | 8.07 | 7.87 | -0.30 | -3.67% | 7.86 | 8.13 | 593973 | 47304.03 | 15.63% |
| 2025-11-10 | 7.48 | 8.17 | 0.74 | 9.96% | 7.48 | 8.17 | 685362 | 54844.25 | 18.04% |
| 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% |
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。
