| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-05 | 2.71 | 2.72 | 0.01 | 0.37% | 2.69 | 2.72 | 300632 | 8143.47 | 0.85% |
| 2025-03-04 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.72 | 303375 | 8209.53 | 0.85% |
| 2025-03-03 | 2.72 | 2.70 | -0.02 | -0.74% | 2.70 | 2.73 | 353606 | 9583.21 | 1.00% |
| 2025-02-28 | 2.73 | 2.72 | -0.02 | -0.73% | 2.71 | 2.74 | 367248 | 10012.36 | 1.03% |
| 2025-02-27 | 2.73 | 2.74 | 0.01 | 0.37% | 2.72 | 2.74 | 366510 | 10000.47 | 1.03% |
| 2025-02-26 | 2.70 | 2.73 | 0.03 | 1.11% | 2.70 | 2.73 | 360936 | 9811.57 | 1.02% |
| 2025-02-25 | 2.72 | 2.70 | -0.02 | -0.74% | 2.69 | 2.73 | 426883 | 11551.80 | 1.20% |
| 2025-02-24 | 2.72 | 2.72 | 0.00 | 0.00% | 2.71 | 2.75 | 383944 | 10484.78 | 1.08% |
| 2025-02-21 | 2.75 | 2.72 | -0.02 | -0.73% | 2.71 | 2.75 | 501239 | 13643.34 | 1.41% |
| 2025-02-20 | 2.76 | 2.74 | -0.01 | -0.36% | 2.74 | 2.76 | 330818 | 9086.37 | 0.93% |
| 2025-02-19 | 2.77 | 2.75 | -0.03 | -1.08% | 2.74 | 2.78 | 588220 | 16235.17 | 1.66% |
| 2025-02-18 | 2.75 | 2.78 | 0.03 | 1.09% | 2.75 | 2.80 | 808618 | 22464.42 | 2.28% |
| 2025-02-17 | 2.77 | 2.75 | -0.01 | -0.36% | 2.74 | 2.77 | 383595 | 10564.79 | 1.08% |
| 2025-02-14 | 2.78 | 2.76 | -0.02 | -0.72% | 2.75 | 2.79 | 431817 | 11942.22 | 1.22% |
| 2025-02-13 | 2.78 | 2.78 | 0.00 | 0.00% | 2.77 | 2.80 | 550265 | 15322.46 | 1.55% |
| 2025-02-12 | 2.78 | 2.78 | -0.01 | -0.36% | 2.76 | 2.79 | 402961 | 11178.07 | 1.13% |
| 2025-02-11 | 2.78 | 2.79 | 0.02 | 0.72% | 2.76 | 2.79 | 482370 | 13396.46 | 1.36% |
| 2025-02-10 | 2.79 | 2.77 | -0.02 | -0.72% | 2.77 | 2.80 | 419211 | 11657.44 | 1.18% |
| 2025-02-07 | 2.75 | 2.79 | 0.03 | 1.09% | 2.74 | 2.80 | 602041 | 16707.40 | 1.70% |
| 2025-02-06 | 2.74 | 2.76 | 0.01 | 0.36% | 2.73 | 2.77 | 535008 | 14724.31 | 1.51% |
| 2025-02-05 | 2.79 | 2.75 | -0.03 | -1.08% | 2.73 | 2.79 | 444112 | 12242.78 | 1.25% |
| 2025-01-27 | 2.75 | 2.78 | 0.03 | 1.09% | 2.74 | 2.80 | 547467 | 15207.64 | 1.54% |
| 2025-01-24 | 2.72 | 2.75 | 0.03 | 1.10% | 2.69 | 2.75 | 622407 | 16999.01 | 1.75% |
| 2025-01-23 | 2.69 | 2.72 | 0.04 | 1.49% | 2.68 | 2.75 | 665099 | 18136.64 | 1.87% |
| 2025-01-22 | 2.70 | 2.68 | -0.02 | -0.74% | 2.66 | 2.71 | 351683 | 9415.86 | 0.99% |
| 2025-01-21 | 2.78 | 2.75 | -0.02 | -0.72% | 2.74 | 2.79 | 348368 | 9612.14 | 0.98% |
| 2025-01-20 | 2.78 | 2.77 | 0.00 | 0.00% | 2.76 | 2.80 | 425206 | 11819.91 | 1.20% |
| 2025-01-17 | 2.76 | 2.77 | 0.00 | 0.00% | 2.74 | 2.79 | 422883 | 11705.87 | 1.19% |
| 2025-01-16 | 2.73 | 2.77 | 0.05 | 1.84% | 2.72 | 2.80 | 769981 | 21294.88 | 2.17% |
| 2025-01-15 | 2.73 | 2.72 | -0.01 | -0.37% | 2.70 | 2.76 | 452660 | 12350.13 | 1.27% |
| 2025-01-14 | 2.66 | 2.73 | 0.06 | 2.25% | 2.66 | 2.74 | 562007 | 15211.70 | 1.58% |
| 2025-01-13 | 2.68 | 2.67 | -0.02 | -0.74% | 2.64 | 2.68 | 409418 | 10890.86 | 1.15% |
| 2025-01-10 | 2.72 | 2.69 | -0.03 | -1.10% | 2.68 | 2.73 | 380711 | 10284.21 | 1.07% |
| 2025-01-09 | 2.74 | 2.72 | -0.03 | -1.09% | 2.71 | 2.75 | 365985 | 9978.13 | 1.03% |
| 2025-01-08 | 2.74 | 2.75 | 0.01 | 0.36% | 2.70 | 2.76 | 681701 | 18593.38 | 1.92% |
| 2025-01-07 | 2.73 | 2.74 | 0.00 | 0.00% | 2.70 | 2.74 | 449827 | 12256.79 | 1.27% |
| 2025-01-06 | 2.72 | 2.74 | 0.02 | 0.74% | 2.68 | 2.74 | 630536 | 17099.16 | 1.78% |
| 2025-01-03 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.76 | 625966 | 17100.75 | 1.76% |
| 2025-01-02 | 2.85 | 2.74 | -0.11 | -3.86% | 2.72 | 2.86 | 1000577 | 27940.16 | 2.83% |
| 2024-12-31 | 2.91 | 2.85 | -0.07 | -2.40% | 2.83 | 2.96 | 1139260 | 32970.95 | 3.22% |
| 2024-12-30 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 653323 | 19024.40 | 1.85% |
| 2024-12-27 | 2.88 | 2.91 | 0.02 | 0.69% | 2.85 | 2.92 | 742144 | 21419.30 | 2.10% |
| 2024-12-26 | 2.90 | 2.89 | -0.02 | -0.69% | 2.87 | 2.91 | 665967 | 19188.26 | 1.88% |
| 2024-12-25 | 2.89 | 2.91 | 0.02 | 0.69% | 2.88 | 2.95 | 1065633 | 31060.03 | 3.01% |
| 2024-12-24 | 2.84 | 2.89 | 0.04 | 1.40% | 2.84 | 2.89 | 750130 | 21546.36 | 2.12% |
| 2024-12-23 | 2.85 | 2.85 | 0.00 | 0.00% | 2.84 | 2.88 | 795351 | 22734.97 | 2.25% |
| 2024-12-20 | 2.86 | 2.85 | -0.02 | -0.70% | 2.83 | 2.87 | 616660 | 17588.23 | 1.74% |
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。
