| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | 3.03 | 3.09 | 0.06 | 1.98% | 3.03 | 3.13 | 962216 | 29743.46 | 2.71% |
| 2025-07-01 | 2.99 | 3.03 | 0.03 | 1.00% | 2.99 | 3.05 | 726255 | 21975.02 | 2.04% |
| 2025-06-30 | 3.05 | 3.00 | -0.05 | -1.64% | 2.97 | 3.05 | 981288 | 29386.11 | 2.76% |
| 2025-06-27 | 3.10 | 3.05 | -0.06 | -1.93% | 3.02 | 3.19 | 1332081 | 41290.94 | 3.75% |
| 2025-06-26 | 3.09 | 3.11 | 0.02 | 0.65% | 3.04 | 3.12 | 941037 | 28972.86 | 2.65% |
| 2025-06-25 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.11 | 825588 | 25411.57 | 2.32% |
| 2025-06-24 | 3.07 | 3.07 | 0.00 | 0.00% | 3.02 | 3.09 | 970422 | 29681.33 | 2.73% |
| 2025-06-23 | 3.01 | 3.07 | 0.05 | 1.66% | 2.98 | 3.08 | 891905 | 27097.77 | 2.51% |
| 2025-06-20 | 2.97 | 3.02 | 0.06 | 2.03% | 2.96 | 3.03 | 847386 | 25390.25 | 2.39% |
| 2025-06-19 | 2.99 | 2.96 | -0.02 | -0.67% | 2.94 | 3.00 | 612900 | 18155.28 | 1.73% |
| 2025-06-18 | 2.99 | 2.98 | -0.01 | -0.33% | 2.95 | 3.00 | 481327 | 14340.07 | 1.36% |
| 2025-06-17 | 2.98 | 2.99 | 0.02 | 0.67% | 2.97 | 3.00 | 626504 | 18693.06 | 1.76% |
| 2025-06-16 | 2.91 | 2.97 | 0.05 | 1.71% | 2.90 | 2.99 | 591971 | 17416.68 | 1.67% |
| 2025-06-13 | 2.95 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 612100 | 17979.92 | 1.72% |
| 2025-06-12 | 2.92 | 2.96 | 0.05 | 1.72% | 2.91 | 2.97 | 624712 | 18390.14 | 1.76% |
| 2025-06-11 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.93 | 410187 | 11951.87 | 1.15% |
| 2025-06-10 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 789985 | 23034.46 | 2.22% |
| 2025-06-09 | 2.91 | 2.91 | 0.00 | 0.00% | 2.87 | 2.92 | 599853 | 17355.32 | 1.69% |
| 2025-06-06 | 2.91 | 2.91 | 0.01 | 0.34% | 2.88 | 2.94 | 567012 | 16481.53 | 1.60% |
| 2025-06-05 | 3.01 | 2.95 | -0.06 | -1.99% | 2.93 | 3.04 | 935838 | 27763.61 | 2.64% |
| 2025-06-04 | 2.97 | 3.01 | 0.05 | 1.69% | 2.95 | 3.03 | 952836 | 28403.36 | 2.68% |
| 2025-06-03 | 2.89 | 2.96 | 0.06 | 2.07% | 2.89 | 2.99 | 974428 | 28758.08 | 2.74% |
| 2025-05-30 | 2.86 | 2.90 | 0.04 | 1.40% | 2.85 | 2.91 | 672562 | 19422.21 | 1.89% |
| 2025-05-29 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.88 | 542558 | 15531.45 | 1.53% |
| 2025-05-28 | 2.85 | 2.86 | 0.00 | 0.00% | 2.82 | 2.88 | 517434 | 14752.97 | 1.46% |
| 2025-05-27 | 2.83 | 2.86 | 0.03 | 1.06% | 2.82 | 2.86 | 473960 | 13507.39 | 1.33% |
| 2025-05-26 | 2.84 | 2.83 | -0.01 | -0.35% | 2.82 | 2.87 | 479734 | 13625.02 | 1.35% |
| 2025-05-23 | 2.87 | 2.84 | -0.03 | -1.05% | 2.83 | 2.91 | 726500 | 20874.31 | 2.05% |
| 2025-05-22 | 2.83 | 2.87 | 0.03 | 1.06% | 2.82 | 2.88 | 684543 | 19584.34 | 1.93% |
| 2025-05-21 | 2.81 | 2.84 | 0.03 | 1.07% | 2.80 | 2.84 | 373993 | 10572.89 | 1.05% |
| 2025-05-20 | 2.82 | 2.81 | 0.00 | 0.00% | 2.80 | 2.85 | 459865 | 12975.74 | 1.29% |
| 2025-05-19 | 2.83 | 2.81 | -0.02 | -0.71% | 2.81 | 2.85 | 420153 | 11892.75 | 1.18% |
| 2025-05-16 | 2.85 | 2.83 | -0.01 | -0.35% | 2.79 | 2.86 | 738332 | 20805.34 | 2.08% |
| 2025-05-15 | 2.85 | 2.84 | -0.03 | -1.05% | 2.84 | 2.90 | 688651 | 19735.05 | 1.94% |
| 2025-05-14 | 2.81 | 2.87 | 0.06 | 2.14% | 2.80 | 2.89 | 994626 | 28296.12 | 2.80% |
| 2025-05-13 | 2.79 | 2.81 | 0.03 | 1.08% | 2.77 | 2.82 | 561139 | 15707.97 | 1.58% |
| 2025-05-12 | 2.78 | 2.78 | 0.00 | 0.00% | 2.77 | 2.81 | 506071 | 14100.17 | 1.42% |
| 2025-05-09 | 2.76 | 2.78 | 0.02 | 0.72% | 2.76 | 2.79 | 624506 | 17336.49 | 1.76% |
| 2025-05-08 | 2.72 | 2.76 | 0.03 | 1.10% | 2.71 | 2.77 | 585544 | 16058.54 | 1.65% |
| 2025-05-07 | 2.71 | 2.73 | 0.03 | 1.11% | 2.70 | 2.74 | 501227 | 13647.37 | 1.41% |
| 2025-05-06 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.71 | 469366 | 12658.33 | 1.32% |
| 2025-04-30 | 2.74 | 2.70 | -0.04 | -1.46% | 2.69 | 2.75 | 628889 | 17052.89 | 1.77% |
| 2025-04-29 | 2.76 | 2.74 | -0.03 | -1.08% | 2.73 | 2.78 | 589453 | 16226.75 | 1.66% |
| 2025-04-28 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.78 | 615934 | 16952.37 | 1.73% |
| 2025-04-25 | 2.71 | 2.74 | 0.04 | 1.48% | 2.70 | 2.75 | 771445 | 21010.71 | 2.17% |
| 2025-04-24 | 2.70 | 2.70 | 0.01 | 0.37% | 2.69 | 2.72 | 431276 | 11657.48 | 1.21% |
| 2025-04-23 | 2.72 | 2.69 | -0.02 | -0.74% | 2.69 | 2.72 | 365704 | 9873.95 | 1.03% |
| 2025-04-22 | 2.67 | 2.71 | 0.03 | 1.12% | 2.67 | 2.72 | 600292 | 16186.71 | 1.69% |
| 2025-04-21 | 2.70 | 2.68 | -0.03 | -1.11% | 2.67 | 2.74 | 834052 | 22497.66 | 2.35% |
| 2025-04-18 | 2.71 | 2.71 | 0.00 | 0.00% | 2.69 | 2.72 | 366778 | 9929.48 | 1.03% |
| 2025-04-17 | 2.69 | 2.71 | 0.02 | 0.74% | 2.68 | 2.72 | 450285 | 12168.69 | 1.27% |
| 2025-04-16 | 2.67 | 2.69 | 0.01 | 0.37% | 2.66 | 2.69 | 458574 | 12265.35 | 1.29% |
| 2025-04-15 | 2.66 | 2.68 | 0.02 | 0.75% | 2.65 | 2.68 | 381085 | 10158.60 | 1.07% |
| 2025-04-14 | 2.66 | 2.66 | 0.01 | 0.38% | 2.65 | 2.68 | 369981 | 9852.78 | 1.04% |
| 2025-04-11 | 2.64 | 2.65 | -0.01 | -0.38% | 2.63 | 2.67 | 420868 | 11135.13 | 1.19% |
| 2025-04-10 | 2.66 | 2.66 | 0.01 | 0.38% | 2.64 | 2.69 | 654617 | 17455.30 | 1.84% |
| 2025-04-09 | 2.65 | 2.65 | -0.02 | -0.75% | 2.58 | 2.66 | 982249 | 25752.63 | 2.77% |
| 2025-04-08 | 2.62 | 2.67 | 0.05 | 1.91% | 2.62 | 2.69 | 780247 | 20770.85 | 2.20% |
| 2025-04-07 | 2.78 | 2.62 | -0.21 | -7.42% | 2.57 | 2.79 | 1092381 | 29271.89 | 3.08% |
| 2025-04-03 | 2.81 | 2.83 | 0.01 | 0.35% | 2.80 | 2.84 | 460462 | 12990.91 | 1.30% |
| 2025-04-02 | 2.79 | 2.82 | 0.03 | 1.08% | 2.78 | 2.83 | 602182 | 16933.81 | 1.70% |
| 2025-04-01 | 2.76 | 2.79 | 0.02 | 0.72% | 2.76 | 2.80 | 437543 | 12175.30 | 1.23% |
| 2025-03-31 | 2.77 | 2.77 | 0.00 | 0.00% | 2.76 | 2.82 | 671665 | 18727.51 | 1.89% |
| 2025-03-28 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.79 | 401263 | 11102.48 | 1.13% |
| 2025-03-27 | 2.80 | 2.79 | -0.01 | -0.36% | 2.78 | 2.81 | 350375 | 9786.44 | 0.99% |
| 2025-03-26 | 2.80 | 2.80 | -0.01 | -0.36% | 2.79 | 2.81 | 251123 | 7029.41 | 0.71% |
| 2025-03-25 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.81 | 293459 | 8219.47 | 0.83% |
| 2025-03-24 | 2.79 | 2.80 | 0.01 | 0.36% | 2.77 | 2.80 | 386266 | 10763.61 | 1.09% |
| 2025-03-21 | 2.80 | 2.79 | -0.02 | -0.71% | 2.78 | 2.83 | 457814 | 12832.72 | 1.29% |
| 2025-03-20 | 2.81 | 2.81 | 0.01 | 0.36% | 2.79 | 2.84 | 541886 | 15239.21 | 1.53% |
| 2025-03-19 | 2.79 | 2.80 | 0.02 | 0.72% | 2.78 | 2.81 | 445178 | 12451.20 | 1.25% |
| 2025-03-18 | 2.81 | 2.78 | -0.03 | -1.07% | 2.77 | 2.82 | 472694 | 13170.92 | 1.33% |
| 2025-03-17 | 2.76 | 2.81 | 0.06 | 2.18% | 2.76 | 2.83 | 1020089 | 28600.72 | 2.87% |
| 2025-03-14 | 2.69 | 2.75 | 0.05 | 1.85% | 2.69 | 2.76 | 747423 | 20383.90 | 2.10% |
| 2025-03-13 | 2.69 | 2.70 | 0.01 | 0.37% | 2.69 | 2.71 | 279776 | 7550.31 | 0.79% |
| 2025-03-12 | 2.70 | 2.69 | 0.00 | 0.00% | 2.68 | 2.71 | 305648 | 8240.20 | 0.86% |
| 2025-03-11 | 2.67 | 2.69 | 0.01 | 0.37% | 2.67 | 2.70 | 266429 | 7147.72 | 0.75% |
| 2025-03-10 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 316315 | 8485.66 | 0.89% |
| 2025-03-07 | 2.71 | 2.69 | -0.02 | -0.74% | 2.69 | 2.72 | 307203 | 8302.13 | 0.86% |
| 2025-03-06 | 2.72 | 2.71 | -0.01 | -0.37% | 2.70 | 2.73 | 406156 | 11022.48 | 1.14% |
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。
