| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 2.82 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 418656 | 11925.59 | 1.18% |
| 2025-10-09 | 2.80 | 2.83 | 0.03 | 1.07% | 2.80 | 2.83 | 391680 | 11021.69 | 1.10% |
| 2025-09-30 | 2.82 | 2.80 | -0.03 | -1.06% | 2.80 | 2.83 | 330694 | 9290.35 | 0.93% |
| 2025-09-29 | 2.82 | 2.83 | 0.01 | 0.35% | 2.79 | 2.84 | 399855 | 11264.65 | 1.13% |
| 2025-09-26 | 2.81 | 2.82 | 0.01 | 0.36% | 2.79 | 2.83 | 329465 | 9268.29 | 0.93% |
| 2025-09-25 | 2.86 | 2.81 | -0.05 | -1.75% | 2.81 | 2.86 | 571022 | 16139.86 | 1.61% |
| 2025-09-24 | 2.86 | 2.86 | -0.01 | -0.35% | 2.84 | 2.89 | 406554 | 11640.19 | 1.14% |
| 2025-09-23 | 2.86 | 2.87 | 0.01 | 0.35% | 2.83 | 2.87 | 413026 | 11788.07 | 1.16% |
| 2025-09-22 | 2.87 | 2.86 | -0.02 | -0.69% | 2.85 | 2.89 | 329464 | 9446.97 | 0.93% |
| 2025-09-19 | 2.90 | 2.88 | -0.02 | -0.69% | 2.85 | 2.90 | 711457 | 20437.64 | 2.00% |
| 2025-09-18 | 2.95 | 2.90 | -0.06 | -2.03% | 2.89 | 2.96 | 774806 | 22649.12 | 2.18% |
| 2025-09-17 | 2.96 | 2.96 | 0.00 | 0.00% | 2.93 | 2.97 | 410137 | 12110.22 | 1.15% |
| 2025-09-16 | 2.93 | 2.96 | 0.04 | 1.37% | 2.92 | 2.98 | 667715 | 19729.69 | 1.88% |
| 2025-09-15 | 2.95 | 2.92 | -0.03 | -1.02% | 2.92 | 2.96 | 445452 | 13081.26 | 1.25% |
| 2025-09-12 | 2.96 | 2.95 | -0.02 | -0.67% | 2.94 | 2.98 | 449644 | 13312.89 | 1.27% |
| 2025-09-11 | 2.95 | 2.97 | 0.01 | 0.34% | 2.92 | 2.98 | 543248 | 16005.59 | 1.53% |
| 2025-09-10 | 2.92 | 2.96 | 0.04 | 1.37% | 2.91 | 2.96 | 570388 | 16788.13 | 1.61% |
| 2025-09-09 | 2.91 | 2.92 | 0.01 | 0.34% | 2.91 | 2.93 | 344602 | 10059.74 | 0.97% |
| 2025-09-08 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.93 | 353394 | 10302.12 | 1.00% |
| 2025-09-05 | 2.94 | 2.92 | -0.02 | -0.68% | 2.90 | 2.94 | 639248 | 18611.76 | 1.80% |
| 2025-09-04 | 2.93 | 2.94 | 0.01 | 0.34% | 2.89 | 2.95 | 689114 | 20117.39 | 1.94% |
| 2025-09-03 | 2.98 | 2.93 | -0.06 | -2.01% | 2.92 | 3.00 | 596477 | 17643.21 | 1.68% |
| 2025-09-02 | 2.94 | 2.99 | 0.05 | 1.70% | 2.93 | 2.99 | 744265 | 22052.07 | 2.10% |
| 2025-09-01 | 2.99 | 2.94 | -0.04 | -1.34% | 2.93 | 3.00 | 770769 | 22771.54 | 2.17% |
| 2025-08-29 | 2.93 | 2.98 | 0.05 | 1.71% | 2.92 | 3.02 | 1194188 | 35616.58 | 3.36% |
| 2025-08-28 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 604587 | 17646.90 | 1.70% |
| 2025-08-27 | 2.99 | 2.92 | -0.07 | -2.34% | 2.92 | 2.99 | 718348 | 21201.67 | 2.02% |
| 2025-08-26 | 3.00 | 2.99 | -0.02 | -0.66% | 2.98 | 3.01 | 429894 | 12855.04 | 1.21% |
| 2025-08-25 | 2.98 | 3.01 | 0.03 | 1.01% | 2.97 | 3.02 | 755198 | 22651.32 | 2.13% |
| 2025-08-22 | 3.00 | 2.98 | -0.02 | -0.67% | 2.95 | 3.00 | 719116 | 21352.77 | 2.02% |
| 2025-08-21 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 758817 | 22690.68 | 2.14% |
| 2025-08-20 | 2.95 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 637523 | 18906.42 | 1.80% |
| 2025-08-19 | 2.98 | 2.96 | -0.02 | -0.67% | 2.95 | 2.99 | 492350 | 14574.32 | 1.39% |
| 2025-08-18 | 2.94 | 2.98 | 0.04 | 1.36% | 2.93 | 3.00 | 953736 | 28375.09 | 2.69% |
| 2025-08-15 | 2.93 | 2.94 | 0.01 | 0.34% | 2.90 | 2.94 | 778359 | 22716.19 | 2.19% |
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。
