| 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 | 37.84 | 38.81 | 2.20 | 6.01% | 37.08 | 38.95 | 4766103 | 1807405.88 | 2.31% |
| 2026-02-02 | 36.87 | 36.61 | -3.53 | -8.79% | 36.27 | 38.73 | 7140436 | 2668618.25 | 3.47% |
| 2026-01-30 | 41.20 | 40.14 | -3.31 | -7.62% | 39.12 | 42.36 | 6703440 | 2713983.50 | 3.25% |
| 2026-01-29 | 43.79 | 43.45 | 1.15 | 2.72% | 41.31 | 44.94 | 7728672 | 3330275.25 | 3.75% |
| 2026-01-28 | 41.40 | 42.30 | 1.69 | 4.16% | 40.60 | 42.58 | 6522834 | 2728483.25 | 3.17% |
| 2026-01-27 | 40.23 | 40.61 | 1.11 | 2.81% | 39.68 | 42.68 | 7284982 | 2990932.50 | 3.54% |
| 2026-01-26 | 38.74 | 39.50 | 1.94 | 5.17% | 38.73 | 40.48 | 6635144 | 2626625.00 | 3.22% |
| 2026-01-23 | 38.39 | 37.56 | -0.10 | -0.27% | 37.35 | 38.50 | 3862963 | 1465094.62 | 1.88% |
| 2026-01-22 | 37.50 | 37.66 | -0.47 | -1.23% | 37.08 | 37.88 | 2739500 | 1027122.81 | 1.33% |
| 2026-01-21 | 37.76 | 38.13 | 0.82 | 2.20% | 37.36 | 38.48 | 3891673 | 1476459.88 | 1.89% |
| 2026-01-20 | 37.26 | 37.31 | 0.05 | 0.13% | 36.21 | 37.77 | 3074570 | 1137161.38 | 1.49% |
| 2026-01-19 | 37.62 | 37.26 | -0.21 | -0.56% | 36.50 | 37.78 | 2532752 | 943573.81 | 1.23% |
| 2026-01-16 | 38.32 | 37.47 | -0.78 | -2.04% | 37.06 | 39.11 | 3947778 | 1498315.25 | 1.92% |
| 2026-01-15 | 38.26 | 38.25 | -0.25 | -0.65% | 37.70 | 39.44 | 3860818 | 1486632.00 | 1.87% |
| 2026-01-14 | 38.61 | 38.50 | 0.26 | 0.68% | 38.36 | 39.85 | 4256502 | 1655930.00 | 2.07% |
| 2026-01-13 | 37.40 | 38.24 | 0.98 | 2.63% | 37.30 | 38.90 | 3107782 | 1188071.75 | 1.51% |
| 2026-01-12 | 38.22 | 37.26 | 0.04 | 0.11% | 37.03 | 38.38 | 2964964 | 1108099.12 | 1.44% |
| 2026-01-09 | 36.00 | 37.22 | 0.92 | 2.53% | 35.98 | 37.67 | 2805790 | 1040894.44 | 1.36% |
| 2026-01-08 | 36.20 | 36.30 | -0.42 | -1.14% | 35.79 | 37.01 | 2415585 | 878006.25 | 1.17% |
| 2026-01-07 | 37.60 | 36.72 | -0.88 | -2.34% | 36.38 | 37.70 | 3573036 | 1319371.62 | 1.73% |
| 2026-01-06 | 36.00 | 37.60 | 2.20 | 6.21% | 35.95 | 37.70 | 3567272 | 1319191.25 | 1.73% |
| 2026-01-05 | 35.30 | 35.40 | 0.93 | 2.70% | 34.27 | 35.64 | 3103935 | 1087030.50 | 1.51% |
| 2025-12-31 | 33.48 | 34.47 | 1.05 | 3.14% | 33.39 | 35.36 | 3411882 | 1180251.88 | 1.66% |
| 2025-12-30 | 31.55 | 33.42 | 0.77 | 2.36% | 31.53 | 33.48 | 2438024 | 798734.12 | 1.18% |
| 2025-12-29 | 34.16 | 32.65 | -0.88 | -2.62% | 32.58 | 34.30 | 3575540 | 1191526.62 | 1.74% |
| 2025-12-26 | 32.60 | 33.53 | 1.50 | 4.68% | 32.55 | 33.77 | 2861989 | 952591.06 | 1.39% |
| 2025-12-25 | 31.99 | 32.03 | -0.28 | -0.87% | 31.83 | 32.14 | 1274567 | 407454.38 | 0.62% |
| 2025-12-24 | 32.54 | 32.31 | 0.22 | 0.69% | 31.99 | 32.65 | 1927107 | 621534.00 | 0.94% |
| 2025-12-23 | 33.06 | 32.09 | -0.44 | -1.35% | 31.90 | 33.10 | 2702894 | 878013.88 | 1.31% |
| 2025-12-22 | 31.69 | 32.53 | 1.41 | 4.53% | 31.64 | 32.78 | 2445132 | 791968.06 | 1.19% |
| 2025-12-19 | 30.84 | 31.12 | 0.15 | 0.48% | 30.41 | 31.38 | 1656729 | 514560.72 | 0.80% |
| 2025-12-18 | 30.83 | 30.97 | 0.10 | 0.32% | 30.65 | 31.35 | 1380093 | 428460.75 | 0.67% |
| 2025-12-17 | 30.55 | 30.87 | 0.55 | 1.81% | 30.40 | 31.19 | 1769710 | 544549.31 | 0.86% |
| 2025-12-16 | 31.02 | 30.32 | -1.09 | -3.47% | 30.12 | 31.22 | 1583903 | 483567.38 | 0.77% |
| 2025-12-15 | 31.26 | 31.41 | -0.29 | -0.91% | 31.06 | 31.88 | 1691352 | 532276.19 | 0.82% |
| 2025-12-12 | 31.67 | 31.70 | 0.74 | 2.39% | 31.35 | 31.80 | 2211743 | 699152.69 | 1.07% |
| 2025-12-11 | 31.20 | 30.96 | 0.21 | 0.68% | 30.75 | 31.95 | 2407725 | 754770.06 | 1.17% |
| 2025-12-10 | 30.60 | 30.75 | 0.35 | 1.15% | 30.20 | 30.85 | 1170209 | 357471.31 | 0.57% |
| 2025-12-09 | 31.18 | 30.40 | -1.10 | -3.49% | 30.18 | 31.23 | 1990926 | 608628.19 | 0.97% |
| 2025-12-08 | 31.40 | 31.50 | 0.18 | 0.57% | 30.94 | 31.60 | 2068024 | 647821.75 | 1.00% |
| 2025-12-05 | 30.59 | 31.32 | 0.63 | 2.05% | 30.47 | 31.49 | 2334711 | 726665.19 | 1.13% |
| 2025-12-04 | 30.84 | 30.69 | 0.72 | 2.40% | 30.53 | 31.38 | 2728596 | 843684.44 | 1.33% |
| 2025-12-03 | 29.85 | 29.97 | 0.23 | 0.77% | 29.72 | 30.26 | 1911287 | 573097.31 | 0.93% |
| 2025-12-02 | 29.90 | 29.74 | -0.32 | -1.06% | 29.45 | 29.98 | 1548725 | 460556.19 | 0.75% |
| 2025-12-01 | 29.50 | 30.06 | 1.48 | 5.18% | 29.40 | 30.67 | 3600530 | 1085344.00 | 1.75% |
| 2025-11-28 | 28.79 | 28.58 | -0.02 | -0.07% | 28.40 | 29.09 | 1975434 | 566836.81 | 0.96% |
| 2025-11-27 | 28.80 | 28.60 | 0.17 | 0.60% | 28.50 | 29.20 | 1636297 | 472263.28 | 0.79% |
| 2025-11-26 | 28.66 | 28.43 | -0.08 | -0.28% | 28.35 | 28.77 | 1590126 | 453015.81 | 0.77% |
| 2025-11-25 | 28.47 | 28.51 | 0.51 | 1.82% | 28.41 | 28.88 | 1474476 | 421726.06 | 0.72% |
| 2025-11-24 | 28.44 | 28.00 | -0.14 | -0.50% | 27.63 | 28.50 | 1708343 | 478211.44 | 0.83% |
| 2025-11-21 | 28.47 | 28.14 | -0.83 | -2.87% | 28.00 | 28.86 | 1887292 | 534765.38 | 0.92% |
| 2025-11-20 | 29.40 | 28.97 | -0.37 | -1.26% | 28.90 | 29.68 | 1331418 | 388755.88 | 0.65% |
| 2025-11-19 | 28.74 | 29.34 | 0.95 | 3.35% | 28.70 | 29.55 | 1921845 | 560815.88 | 0.93% |
| 2025-11-18 | 28.70 | 28.39 | -0.59 | -2.04% | 28.21 | 28.95 | 1733398 | 494550.94 | 0.84% |
| 2025-11-17 | 29.73 | 28.98 | -1.04 | -3.46% | 28.86 | 29.92 | 2159944 | 631137.31 | 1.05% |
| 2025-11-14 | 30.10 | 30.02 | -0.70 | -2.28% | 29.82 | 30.43 | 1661668 | 500989.03 | 0.81% |
| 2025-11-13 | 29.80 | 30.72 | 1.23 | 4.17% | 29.71 | 31.12 | 2809336 | 859774.19 | 1.36% |
| 2025-11-12 | 29.62 | 29.49 | -0.13 | -0.44% | 29.15 | 30.06 | 1364288 | 403737.16 | 0.66% |
| 2025-11-11 | 30.57 | 29.62 | -0.55 | -1.82% | 29.50 | 30.68 | 1664377 | 496885.00 | 0.81% |
| 2025-11-10 | 30.80 | 30.17 | 0.00 | 0.00% | 29.88 | 30.95 | 1885112 | 570782.19 | 0.92% |
| 2025-11-07 | 29.69 | 30.17 | 0.47 | 1.58% | 29.62 | 30.25 | 1497566 | 449841.91 | 0.73% |
| 2025-11-06 | 29.01 | 29.70 | 0.69 | 2.38% | 28.92 | 29.80 | 1789698 | 528185.69 | 0.87% |
| 2025-11-05 | 27.92 | 29.01 | 0.23 | 0.80% | 27.82 | 29.25 | 2154614 | 617117.62 | 1.05% |
| 2025-11-04 | 29.50 | 28.78 | -1.22 | -4.07% | 28.60 | 29.78 | 2680318 | 778869.38 | 1.30% |
| 2025-11-03 | 30.11 | 30.00 | -0.50 | -1.64% | 28.87 | 30.33 | 2361913 | 696861.06 | 1.15% |
| 2025-10-31 | 31.11 | 30.50 | -0.61 | -1.96% | 30.45 | 31.29 | 1749231 | 538017.31 | 0.85% |
| 2025-10-30 | 30.78 | 31.11 | 0.15 | 0.48% | 30.62 | 31.60 | 2766723 | 863046.06 | 1.34% |
| 2025-10-29 | 30.05 | 30.96 | 1.12 | 3.75% | 30.01 | 31.05 | 2116510 | 646315.50 | 1.03% |
| 2025-10-28 | 30.50 | 29.84 | -1.16 | -3.74% | 29.81 | 30.79 | 2642452 | 798632.75 | 1.28% |
| 2025-10-27 | 30.12 | 31.00 | 0.97 | 3.23% | 30.12 | 31.30 | 2902466 | 897532.94 | 1.41% |
| 2025-10-24 | 30.05 | 30.03 | 0.33 | 1.11% | 29.76 | 30.30 | 1869698 | 561332.19 | 0.91% |
| 2025-10-23 | 29.03 | 29.70 | 0.25 | 0.85% | 28.56 | 29.93 | 2465283 | 719514.25 | 1.20% |
| 2025-10-22 | 28.19 | 29.45 | -0.60 | -2.00% | 28.19 | 29.60 | 3153555 | 915892.31 | 1.53% |
| 2025-10-21 | 30.40 | 30.05 | 0.30 | 1.01% | 29.81 | 30.78 | 2616486 | 792732.75 | 1.27% |
| 2025-10-20 | 29.40 | 29.75 | -0.42 | -1.39% | 29.00 | 30.29 | 2973410 | 884560.88 | 1.44% |
| 2025-10-17 | 31.12 | 30.17 | -0.30 | -0.98% | 30.03 | 31.30 | 3044438 | 929302.62 | 1.48% |
| 2025-10-16 | 30.99 | 30.47 | -0.51 | -1.65% | 30.06 | 31.37 | 2899010 | 889066.69 | 1.41% |
| 2025-10-15 | 29.96 | 30.98 | 1.48 | 5.02% | 29.38 | 31.20 | 3656412 | 1105969.00 | 1.78% |
| 2025-10-14 | 32.40 | 29.50 | -1.80 | -5.75% | 29.15 | 32.65 | 5392360 | 1657694.25 | 2.62% |
| 2025-10-13 | 30.05 | 31.30 | 0.43 | 1.39% | 29.88 | 31.65 | 4175730 | 1279149.75 | 2.03% |
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。
