| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.80 | 555500 | 15369.49 | 1.56% |
| 2026-02-02 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.84 | 469312 | 13197.50 | 1.32% |
| 2026-01-30 | 2.82 | 2.81 | -0.01 | -0.35% | 2.80 | 2.85 | 533915 | 15094.97 | 1.50% |
| 2026-01-29 | 2.78 | 2.82 | 0.04 | 1.44% | 2.76 | 2.83 | 684185 | 19156.22 | 1.93% |
| 2026-01-28 | 2.76 | 2.78 | 0.01 | 0.36% | 2.75 | 2.79 | 527917 | 14647.03 | 1.49% |
| 2026-01-27 | 2.79 | 2.77 | -0.03 | -1.07% | 2.76 | 2.79 | 434216 | 12029.70 | 1.22% |
| 2026-01-26 | 2.77 | 2.80 | 0.03 | 1.08% | 2.75 | 2.80 | 592106 | 16444.38 | 1.67% |
| 2026-01-23 | 2.77 | 2.77 | 0.00 | 0.00% | 2.76 | 2.80 | 490168 | 13615.55 | 1.38% |
| 2026-01-22 | 2.75 | 2.77 | 0.02 | 0.73% | 2.74 | 2.78 | 417986 | 11553.06 | 1.18% |
| 2026-01-21 | 2.77 | 2.75 | -0.02 | -0.72% | 2.74 | 2.78 | 404619 | 11165.98 | 1.14% |
| 2026-01-20 | 2.75 | 2.77 | 0.01 | 0.36% | 2.75 | 2.77 | 299350 | 8262.57 | 0.84% |
| 2026-01-19 | 2.75 | 2.76 | 0.01 | 0.36% | 2.74 | 2.77 | 285598 | 7872.14 | 0.80% |
| 2026-01-16 | 2.79 | 2.75 | -0.03 | -1.08% | 2.74 | 2.79 | 384973 | 10629.47 | 1.08% |
| 2026-01-15 | 2.79 | 2.78 | -0.01 | -0.36% | 2.77 | 2.80 | 308332 | 8589.02 | 0.87% |
| 2026-01-14 | 2.81 | 2.79 | -0.02 | -0.71% | 2.79 | 2.83 | 498629 | 13993.98 | 1.40% |
| 2026-01-13 | 2.80 | 2.81 | 0.02 | 0.72% | 2.79 | 2.84 | 549161 | 15459.33 | 1.55% |
| 2026-01-12 | 2.77 | 2.79 | 0.02 | 0.72% | 2.76 | 2.80 | 386585 | 10749.37 | 1.09% |
| 2026-01-09 | 2.77 | 2.77 | 0.01 | 0.36% | 2.75 | 2.77 | 199657 | 5518.91 | 0.56% |
| 2026-01-08 | 2.77 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 253794 | 7012.96 | 0.71% |
| 2026-01-07 | 2.79 | 2.77 | -0.02 | -0.72% | 2.77 | 2.79 | 257746 | 7158.51 | 0.73% |
| 2026-01-06 | 2.77 | 2.79 | 0.02 | 0.72% | 2.77 | 2.79 | 323415 | 8993.63 | 0.91% |
| 2026-01-05 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.78 | 263777 | 7295.54 | 0.74% |
| 2025-12-31 | 2.77 | 2.76 | -0.01 | -0.36% | 2.76 | 2.78 | 214194 | 5937.20 | 0.60% |
| 2025-12-30 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.78 | 247493 | 6842.02 | 0.70% |
| 2025-12-29 | 2.77 | 2.77 | 0.01 | 0.36% | 2.76 | 2.78 | 253939 | 7033.84 | 0.72% |
| 2025-12-26 | 2.77 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 234874 | 6499.55 | 0.66% |
| 2025-12-25 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.77 | 161676 | 4470.81 | 0.46% |
| 2025-12-24 | 2.74 | 2.76 | 0.01 | 0.36% | 2.73 | 2.76 | 232521 | 6388.90 | 0.65% |
| 2025-12-23 | 2.75 | 2.75 | 0.00 | 0.00% | 2.74 | 2.77 | 226597 | 6236.31 | 0.64% |
| 2025-12-22 | 2.77 | 2.75 | -0.02 | -0.72% | 2.75 | 2.78 | 284469 | 7850.44 | 0.80% |
| 2025-12-19 | 2.77 | 2.77 | -0.01 | -0.36% | 2.76 | 2.79 | 238780 | 6626.02 | 0.67% |
| 2025-12-18 | 2.75 | 2.78 | 0.02 | 0.72% | 2.75 | 2.78 | 277513 | 7682.30 | 0.78% |
| 2025-12-17 | 2.74 | 2.76 | 0.02 | 0.73% | 2.72 | 2.76 | 335529 | 9204.61 | 0.94% |
| 2025-12-16 | 2.74 | 2.74 | 0.00 | 0.00% | 2.72 | 2.75 | 302009 | 8263.00 | 0.85% |
| 2025-12-15 | 2.72 | 2.74 | 0.02 | 0.74% | 2.71 | 2.74 | 284831 | 7781.99 | 0.80% |
| 2025-12-12 | 2.73 | 2.72 | -0.02 | -0.73% | 2.72 | 2.75 | 391968 | 10695.64 | 1.10% |
| 2025-12-11 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.75 | 311679 | 8536.58 | 0.88% |
| 2025-12-10 | 2.76 | 2.75 | -0.01 | -0.36% | 2.73 | 2.77 | 325924 | 8947.01 | 0.92% |
| 2025-12-09 | 2.78 | 2.76 | -0.02 | -0.72% | 2.76 | 2.79 | 382661 | 10591.60 | 1.08% |
| 2025-12-08 | 2.80 | 2.78 | -0.02 | -0.71% | 2.78 | 2.81 | 351440 | 9821.99 | 0.99% |
| 2025-12-05 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.81 | 312063 | 8695.15 | 0.88% |
| 2025-12-04 | 2.81 | 2.80 | -0.01 | -0.36% | 2.79 | 2.82 | 255048 | 7149.74 | 0.72% |
| 2025-12-03 | 2.80 | 2.81 | 0.00 | 0.00% | 2.80 | 2.83 | 392330 | 11047.51 | 1.10% |
| 2025-12-02 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.81 | 176006 | 4926.83 | 0.50% |
| 2025-12-01 | 2.78 | 2.80 | 0.03 | 1.08% | 2.77 | 2.81 | 397111 | 11095.77 | 1.12% |
| 2025-11-28 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.78 | 288591 | 7983.93 | 0.81% |
| 2025-11-27 | 2.78 | 2.77 | -0.01 | -0.36% | 2.76 | 2.79 | 229694 | 6375.83 | 0.65% |
| 2025-11-26 | 2.79 | 2.78 | 0.00 | 0.00% | 2.77 | 2.80 | 284587 | 7922.59 | 0.80% |
| 2025-11-25 | 2.77 | 2.78 | 0.01 | 0.36% | 2.76 | 2.80 | 367302 | 10220.62 | 1.03% |
| 2025-11-24 | 2.78 | 2.77 | 0.00 | 0.00% | 2.76 | 2.79 | 391940 | 10881.09 | 1.10% |
| 2025-11-21 | 2.86 | 2.77 | -0.11 | -3.82% | 2.77 | 2.88 | 857307 | 24177.85 | 2.41% |
| 2025-11-20 | 2.84 | 2.88 | 0.04 | 1.41% | 2.83 | 2.90 | 655138 | 18795.10 | 1.84% |
| 2025-11-19 | 2.84 | 2.84 | 0.00 | 0.00% | 2.83 | 2.85 | 306783 | 8708.58 | 0.86% |
| 2025-11-18 | 2.88 | 2.84 | -0.04 | -1.39% | 2.83 | 2.88 | 463863 | 13234.21 | 1.31% |
| 2025-11-17 | 2.90 | 2.88 | -0.02 | -0.69% | 2.86 | 2.91 | 429148 | 12353.94 | 1.21% |
| 2025-11-14 | 2.88 | 2.90 | 0.02 | 0.69% | 2.87 | 2.92 | 658344 | 19133.40 | 1.85% |
| 2025-11-13 | 2.90 | 2.88 | -0.01 | -0.35% | 2.85 | 2.90 | 588818 | 16913.26 | 1.66% |
| 2025-11-12 | 2.88 | 2.89 | 0.01 | 0.35% | 2.88 | 2.91 | 578561 | 16742.23 | 1.63% |
| 2025-11-11 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.89 | 410861 | 11827.42 | 1.16% |
| 2025-11-10 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.89 | 366337 | 10544.16 | 1.03% |
| 2025-11-07 | 2.87 | 2.88 | 0.01 | 0.35% | 2.86 | 2.89 | 310953 | 8952.63 | 0.88% |
| 2025-11-06 | 2.87 | 2.87 | 0.00 | 0.00% | 2.85 | 2.88 | 317298 | 9094.68 | 0.89% |
| 2025-11-05 | 2.87 | 2.87 | 0.00 | 0.00% | 2.85 | 2.89 | 355003 | 10204.77 | 1.00% |
| 2025-11-04 | 2.84 | 2.87 | 0.03 | 1.06% | 2.83 | 2.88 | 475903 | 13637.04 | 1.34% |
| 2025-11-03 | 2.84 | 2.84 | 0.01 | 0.35% | 2.82 | 2.85 | 364515 | 10338.10 | 1.03% |
| 2025-10-31 | 2.83 | 2.83 | -0.04 | -1.39% | 2.81 | 2.85 | 665360 | 18816.98 | 1.87% |
| 2025-10-30 | 2.86 | 2.87 | 0.00 | 0.00% | 2.86 | 2.89 | 397463 | 11416.51 | 1.12% |
| 2025-10-29 | 2.91 | 2.87 | -0.04 | -1.37% | 2.85 | 2.92 | 546979 | 15714.18 | 1.54% |
| 2025-10-28 | 2.93 | 2.91 | -0.01 | -0.34% | 2.90 | 2.94 | 447152 | 13046.82 | 1.26% |
| 2025-10-27 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.95 | 440503 | 12875.98 | 1.24% |
| 2025-10-24 | 2.98 | 2.93 | -0.05 | -1.68% | 2.92 | 2.98 | 482513 | 14238.38 | 1.36% |
| 2025-10-23 | 2.96 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 539413 | 15994.46 | 1.52% |
| 2025-10-22 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 2.98 | 556413 | 16473.99 | 1.57% |
| 2025-10-21 | 2.91 | 2.94 | 0.03 | 1.03% | 2.90 | 2.95 | 501640 | 14699.03 | 1.41% |
| 2025-10-20 | 2.90 | 2.91 | 0.01 | 0.34% | 2.87 | 2.92 | 497033 | 14402.90 | 1.40% |
| 2025-10-17 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.94 | 628350 | 18339.38 | 1.77% |
| 2025-10-16 | 2.89 | 2.91 | 0.02 | 0.69% | 2.88 | 2.91 | 399706 | 11584.90 | 1.13% |
| 2025-10-15 | 2.89 | 2.89 | -0.01 | -0.34% | 2.88 | 2.91 | 428649 | 12402.92 | 1.21% |
| 2025-10-14 | 2.85 | 2.90 | 0.04 | 1.40% | 2.84 | 2.91 | 687140 | 19789.81 | 1.93% |
| 2025-10-13 | 2.83 | 2.86 | 0.01 | 0.35% | 2.81 | 2.86 | 425038 | 12051.63 | 1.20% |
紫金银行(601860)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。
