| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 17.35 | 17.11 | -0.39 | -2.23% | 16.87 | 17.48 | 2164268 | 370208.31 | 1.05% |
| 2025-04-02 | 17.76 | 17.50 | -0.43 | -2.40% | 17.44 | 17.85 | 1580990 | 278758.16 | 0.77% |
| 2025-04-01 | 18.20 | 17.93 | -0.19 | -1.05% | 17.80 | 18.33 | 1534226 | 276033.59 | 0.75% |
| 2025-03-31 | 18.07 | 18.12 | -0.04 | -0.22% | 17.98 | 18.31 | 1606776 | 291295.16 | 0.78% |
| 2025-03-28 | 18.05 | 18.16 | 0.30 | 1.68% | 17.81 | 18.34 | 1863644 | 336589.09 | 0.91% |
| 2025-03-27 | 17.90 | 17.86 | -0.34 | -1.87% | 17.60 | 18.13 | 2255314 | 401399.31 | 1.10% |
| 2025-03-26 | 18.70 | 18.20 | -0.20 | -1.09% | 18.10 | 18.96 | 3229224 | 597904.56 | 1.57% |
| 2025-03-25 | 18.05 | 18.40 | 0.35 | 1.94% | 17.93 | 18.42 | 2266251 | 413000.06 | 1.10% |
| 2025-03-24 | 17.66 | 18.05 | 0.48 | 2.73% | 17.48 | 18.35 | 2696252 | 486863.81 | 1.31% |
| 2025-03-21 | 18.00 | 17.57 | -0.60 | -3.30% | 17.40 | 18.06 | 2514754 | 444071.44 | 1.22% |
| 2025-03-20 | 18.30 | 18.17 | 0.12 | 0.66% | 18.01 | 18.43 | 2325790 | 423511.84 | 1.13% |
| 2025-03-19 | 17.78 | 18.05 | 0.29 | 1.63% | 17.69 | 18.05 | 1892852 | 339012.81 | 0.92% |
| 2025-03-18 | 17.40 | 17.76 | 0.55 | 3.20% | 17.36 | 17.95 | 2552060 | 452089.66 | 1.24% |
| 2025-03-17 | 17.49 | 17.21 | -0.27 | -1.54% | 17.11 | 17.70 | 2367763 | 411173.06 | 1.15% |
| 2025-03-14 | 17.39 | 17.48 | 0.52 | 3.07% | 17.18 | 17.63 | 2989816 | 521910.47 | 1.45% |
| 2025-03-13 | 16.88 | 16.96 | 0.27 | 1.62% | 16.74 | 17.08 | 2097682 | 355973.78 | 1.02% |
| 2025-03-12 | 16.55 | 16.69 | 0.21 | 1.27% | 16.28 | 16.72 | 1623982 | 268723.12 | 0.79% |
| 2025-03-11 | 16.28 | 16.48 | -0.17 | -1.02% | 16.10 | 16.48 | 1800006 | 292891.69 | 0.87% |
| 2025-03-10 | 16.50 | 16.65 | 0.22 | 1.34% | 16.31 | 16.69 | 1631583 | 269625.81 | 0.79% |
| 2025-03-07 | 16.33 | 16.43 | 0.13 | 0.80% | 16.20 | 16.75 | 1932341 | 319013.41 | 0.94% |
| 2025-03-06 | 16.25 | 16.30 | 0.29 | 1.81% | 16.19 | 16.49 | 1782082 | 290646.72 | 0.87% |
| 2025-03-05 | 15.93 | 16.01 | 0.08 | 0.50% | 15.81 | 16.09 | 1237582 | 197618.88 | 0.60% |
| 2025-03-04 | 15.69 | 15.93 | 0.29 | 1.85% | 15.60 | 16.06 | 1529355 | 242380.44 | 0.74% |
| 2025-03-03 | 15.48 | 15.64 | 0.29 | 1.89% | 15.45 | 15.86 | 1461700 | 229075.05 | 0.71% |
| 2025-02-28 | 15.61 | 15.35 | -0.40 | -2.54% | 15.35 | 15.67 | 1793746 | 277645.41 | 0.87% |
| 2025-02-27 | 15.87 | 15.75 | -0.11 | -0.69% | 15.61 | 15.87 | 1363072 | 214344.67 | 0.66% |
| 2025-02-26 | 15.83 | 15.86 | 0.08 | 0.51% | 15.68 | 16.09 | 1575441 | 249894.89 | 0.77% |
| 2025-02-25 | 16.06 | 15.78 | -0.30 | -1.87% | 15.75 | 16.13 | 1558633 | 248644.81 | 0.76% |
| 2025-02-24 | 15.99 | 16.08 | -0.11 | -0.68% | 15.80 | 16.22 | 1735860 | 277991.84 | 0.84% |
| 2025-02-21 | 16.48 | 16.19 | -0.25 | -1.52% | 16.13 | 16.56 | 2061611 | 335753.75 | 1.00% |
| 2025-02-20 | 16.38 | 16.44 | 0.09 | 0.55% | 16.12 | 16.48 | 1300818 | 212496.69 | 0.63% |
| 2025-02-19 | 16.51 | 16.35 | -0.06 | -0.37% | 16.29 | 16.61 | 1566817 | 257221.33 | 0.76% |
| 2025-02-18 | 16.41 | 16.41 | -0.09 | -0.55% | 16.31 | 16.59 | 1449984 | 238564.02 | 0.70% |
| 2025-02-17 | 16.71 | 16.50 | -0.66 | -3.85% | 16.41 | 16.71 | 2385440 | 393864.59 | 1.16% |
| 2025-02-14 | 17.15 | 17.16 | 0.15 | 0.88% | 17.01 | 17.34 | 1155270 | 197985.73 | 0.56% |
| 2025-02-13 | 17.08 | 17.01 | 0.03 | 0.18% | 16.98 | 17.20 | 1272922 | 217330.81 | 0.62% |
| 2025-02-12 | 17.03 | 16.98 | -0.30 | -1.74% | 16.87 | 17.12 | 1582010 | 268557.19 | 0.77% |
| 2025-02-11 | 17.04 | 17.28 | 0.41 | 2.43% | 16.92 | 17.58 | 2925262 | 507066.22 | 1.42% |
| 2025-02-10 | 16.81 | 16.87 | 0.25 | 1.50% | 16.74 | 17.06 | 2212065 | 373307.66 | 1.07% |
| 2025-02-07 | 16.35 | 16.62 | 0.31 | 1.90% | 16.16 | 16.66 | 2165528 | 356566.31 | 1.05% |
| 2025-02-06 | 16.58 | 16.31 | -0.16 | -0.97% | 16.11 | 16.58 | 2001627 | 325874.47 | 0.97% |
| 2025-02-05 | 16.59 | 16.47 | 0.23 | 1.42% | 16.31 | 16.73 | 2061406 | 339161.03 | 1.00% |
| 2025-01-27 | 16.00 | 16.24 | 0.22 | 1.37% | 15.94 | 16.31 | 1547943 | 250717.19 | 0.75% |
| 2025-01-24 | 16.01 | 16.02 | 0.14 | 0.88% | 15.81 | 16.12 | 1376563 | 220093.28 | 0.67% |
| 2025-01-23 | 16.19 | 15.88 | -0.32 | -1.98% | 15.86 | 16.36 | 1808042 | 290592.38 | 0.88% |
| 2025-01-22 | 16.36 | 16.20 | -0.05 | -0.31% | 16.05 | 16.39 | 1283152 | 207776.66 | 0.62% |
| 2025-01-21 | 16.30 | 16.25 | -0.04 | -0.25% | 16.14 | 16.39 | 1091089 | 177502.02 | 0.53% |
| 2025-01-20 | 16.25 | 16.29 | 0.02 | 0.12% | 16.07 | 16.39 | 1446115 | 234649.91 | 0.70% |
| 2025-01-17 | 16.31 | 16.27 | 0.10 | 0.62% | 16.12 | 16.41 | 1682692 | 274190.50 | 0.82% |
| 2025-01-16 | 16.03 | 16.17 | 0.39 | 2.47% | 16.03 | 16.30 | 2207643 | 357365.41 | 1.07% |
| 2025-01-15 | 16.35 | 15.78 | -0.63 | -3.84% | 15.53 | 16.40 | 3279464 | 521131.88 | 1.60% |
| 2025-01-14 | 16.29 | 16.41 | 0.01 | 0.06% | 16.05 | 16.48 | 1800898 | 293349.28 | 0.88% |
| 2025-01-13 | 16.14 | 16.40 | 0.25 | 1.55% | 16.03 | 16.66 | 2377232 | 390513.91 | 1.16% |
| 2025-01-10 | 16.09 | 16.15 | 0.23 | 1.44% | 15.87 | 16.34 | 1955517 | 315871.53 | 0.95% |
| 2025-01-09 | 15.91 | 15.92 | 0.07 | 0.44% | 15.72 | 16.03 | 1342998 | 213273.33 | 0.65% |
| 2025-01-08 | 16.02 | 15.85 | -0.17 | -1.06% | 15.74 | 16.17 | 1768437 | 281539.25 | 0.86% |
| 2025-01-07 | 15.55 | 16.02 | 0.53 | 3.42% | 15.40 | 16.05 | 2298933 | 365587.62 | 1.12% |
| 2025-01-06 | 15.68 | 15.49 | -0.08 | -0.51% | 15.33 | 15.86 | 2252832 | 351645.03 | 1.10% |
| 2025-01-03 | 15.30 | 15.57 | 0.39 | 2.57% | 15.27 | 15.92 | 3124885 | 489806.78 | 1.52% |
| 2025-01-02 | 15.20 | 15.18 | 0.06 | 0.40% | 15.00 | 15.48 | 1990531 | 303741.94 | 0.97% |
| 2024-12-31 | 15.43 | 15.12 | -0.42 | -2.70% | 15.12 | 15.46 | 1422365 | 217221.12 | 0.69% |
| 2024-12-30 | 15.26 | 15.54 | 0.24 | 1.57% | 15.23 | 15.72 | 1524841 | 236545.73 | 0.74% |
| 2024-12-27 | 15.64 | 15.30 | -0.32 | -2.05% | 15.27 | 15.69 | 1236416 | 190373.42 | 0.60% |
| 2024-12-26 | 15.53 | 15.62 | 0.10 | 0.64% | 15.46 | 15.73 | 875093 | 136628.64 | 0.43% |
| 2024-12-25 | 15.63 | 15.52 | -0.11 | -0.70% | 15.34 | 15.67 | 878541 | 135993.31 | 0.43% |
| 2024-12-24 | 15.49 | 15.63 | 0.12 | 0.77% | 15.29 | 15.66 | 1167419 | 181178.25 | 0.57% |
| 2024-12-23 | 15.16 | 15.51 | 0.49 | 3.26% | 15.09 | 15.59 | 1884409 | 290397.91 | 0.92% |
| 2024-12-20 | 15.28 | 15.02 | -0.30 | -1.96% | 15.02 | 15.33 | 1400627 | 211731.98 | 0.68% |
| 2024-12-19 | 15.21 | 15.32 | -0.17 | -1.10% | 15.05 | 15.41 | 925547 | 141458.61 | 0.45% |
| 2024-12-18 | 15.40 | 15.49 | 0.04 | 0.26% | 15.40 | 15.63 | 753477 | 116948.52 | 0.37% |
| 2024-12-17 | 15.35 | 15.45 | 0.10 | 0.65% | 15.27 | 15.59 | 1196822 | 185193.25 | 0.58% |
| 2024-12-16 | 15.57 | 15.35 | -0.22 | -1.41% | 15.31 | 15.64 | 1283535 | 197787.20 | 0.62% |
| 2024-12-13 | 16.00 | 15.57 | -0.67 | -4.13% | 15.57 | 16.00 | 1998112 | 314351.22 | 0.97% |
| 2024-12-12 | 16.12 | 16.24 | 0.12 | 0.74% | 16.09 | 16.28 | 1005045 | 162831.83 | 0.49% |
| 2024-12-11 | 16.16 | 16.12 | 0.06 | 0.37% | 16.06 | 16.38 | 1468595 | 237445.50 | 0.71% |
| 2024-12-10 | 16.38 | 16.06 | 0.18 | 1.13% | 16.00 | 16.55 | 1917173 | 311174.00 | 0.93% |
| 2024-12-09 | 15.74 | 15.88 | 0.19 | 1.21% | 15.67 | 16.05 | 1386205 | 220853.30 | 0.67% |
| 2024-12-06 | 15.42 | 15.69 | 0.21 | 1.36% | 15.41 | 15.74 | 1378733 | 215529.06 | 0.67% |
| 2024-12-05 | 15.73 | 15.48 | -0.32 | -2.03% | 15.42 | 15.75 | 1412370 | 219238.97 | 0.69% |
| 2024-12-04 | 15.68 | 15.80 | 0.19 | 1.22% | 15.64 | 15.94 | 1808366 | 285381.44 | 0.88% |
紫金矿业(601899)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。
