| 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 | 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% |
| 2025-10-10 | 31.50 | 30.87 | -1.51 | -4.66% | 30.35 | 32.00 | 4660206 | 1448877.25 | 2.26% |
| 2025-10-09 | 31.22 | 32.38 | 2.94 | 9.99% | 30.77 | 32.38 | 5093434 | 1606559.50 | 2.47% |
| 2025-09-30 | 29.57 | 29.44 | 0.89 | 3.12% | 28.74 | 29.88 | 3858883 | 1132243.50 | 1.87% |
| 2025-09-29 | 27.70 | 28.77 | 1.37 | 5.00% | 27.53 | 28.86 | 3997940 | 1134821.00 | 1.94% |
| 2025-09-26 | 27.10 | 27.40 | 0.13 | 0.48% | 26.91 | 28.36 | 2820572 | 778399.56 | 1.37% |
| 2025-09-25 | 26.90 | 27.27 | 1.34 | 5.17% | 26.69 | 27.64 | 3953227 | 1074635.62 | 1.92% |
| 2025-09-24 | 25.82 | 25.93 | 0.11 | 0.43% | 25.49 | 25.93 | 1680028 | 432430.75 | 0.82% |
| 2025-09-23 | 25.60 | 25.82 | 0.45 | 1.77% | 25.25 | 26.38 | 2761082 | 711148.56 | 1.34% |
| 2025-09-22 | 25.50 | 25.37 | 0.35 | 1.40% | 24.85 | 25.56 | 1944232 | 489395.09 | 0.94% |
| 2025-09-19 | 24.42 | 25.02 | 0.60 | 2.46% | 24.42 | 25.15 | 2021763 | 503169.38 | 0.98% |
| 2025-09-18 | 24.68 | 24.42 | -0.65 | -2.59% | 24.11 | 25.04 | 2631922 | 648515.88 | 1.28% |
| 2025-09-17 | 25.12 | 25.07 | -0.25 | -0.99% | 24.75 | 25.29 | 2092150 | 522981.78 | 1.02% |
| 2025-09-16 | 26.10 | 25.32 | -0.18 | -0.71% | 24.89 | 26.15 | 3128030 | 793071.38 | 1.52% |
| 2025-09-15 | 25.54 | 25.50 | -0.15 | -0.58% | 25.30 | 26.10 | 2408982 | 619720.88 | 1.17% |
| 2025-09-12 | 26.00 | 25.65 | -0.06 | -0.23% | 25.43 | 26.35 | 3262668 | 843773.94 | 1.58% |
| 2025-09-11 | 25.25 | 25.71 | 0.53 | 2.10% | 25.08 | 25.74 | 2504285 | 637190.06 | 1.22% |
| 2025-09-10 | 24.55 | 25.18 | -0.01 | -0.04% | 24.51 | 25.26 | 2243912 | 560172.69 | 1.09% |
| 2025-09-09 | 24.99 | 25.19 | 0.55 | 2.23% | 24.75 | 25.85 | 3533516 | 894503.62 | 1.72% |
| 2025-09-08 | 25.70 | 24.64 | -0.63 | -2.49% | 24.42 | 25.80 | 3172579 | 791746.44 | 1.54% |
| 2025-09-05 | 23.79 | 25.27 | 1.40 | 5.87% | 23.79 | 25.41 | 3452322 | 856391.75 | 1.68% |
| 2025-09-04 | 24.80 | 23.87 | -1.07 | -4.29% | 23.39 | 25.18 | 3877553 | 932465.69 | 1.88% |
| 2025-09-03 | 25.10 | 24.94 | 0.53 | 2.17% | 24.39 | 25.51 | 3071908 | 763953.94 | 1.49% |
| 2025-09-02 | 24.77 | 24.41 | 0.03 | 0.12% | 23.98 | 25.08 | 3438914 | 841844.19 | 1.67% |
| 2025-09-01 | 23.90 | 24.38 | 1.30 | 5.63% | 23.41 | 24.65 | 3763218 | 908806.75 | 1.83% |
| 2025-08-29 | 22.82 | 23.08 | 0.56 | 2.49% | 22.70 | 23.48 | 2504128 | 578201.69 | 1.22% |
| 2025-08-28 | 22.54 | 22.52 | -0.01 | -0.04% | 22.21 | 22.89 | 1733705 | 390796.72 | 0.84% |
| 2025-08-27 | 22.49 | 22.53 | 0.14 | 0.63% | 22.32 | 23.30 | 2388910 | 543936.25 | 1.16% |
| 2025-08-26 | 22.19 | 22.39 | 0.18 | 0.81% | 21.96 | 22.55 | 1848831 | 412053.81 | 0.90% |
| 2025-08-25 | 21.05 | 22.21 | 1.55 | 7.50% | 21.05 | 22.25 | 3063300 | 668407.38 | 1.49% |
| 2025-08-22 | 20.65 | 20.66 | 0.06 | 0.29% | 20.45 | 20.76 | 1489955 | 306847.72 | 0.72% |
| 2025-08-21 | 20.71 | 20.60 | 0.04 | 0.19% | 20.51 | 20.80 | 1286486 | 265635.91 | 0.62% |
| 2025-08-20 | 20.33 | 20.56 | 0.23 | 1.13% | 20.19 | 20.57 | 1682986 | 343178.19 | 0.82% |
| 2025-08-19 | 20.81 | 20.33 | -0.47 | -2.26% | 20.28 | 21.14 | 2352501 | 484696.78 | 1.14% |
| 2025-08-18 | 21.30 | 20.80 | -0.49 | -2.30% | 20.80 | 21.37 | 2610953 | 549122.50 | 1.27% |
| 2025-08-15 | 20.94 | 21.29 | 0.12 | 0.57% | 20.87 | 21.56 | 1709805 | 363998.50 | 0.83% |
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。
