| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 21.03 | 21.17 | 0.15 | 0.71% | 20.97 | 21.53 | 1388152 | 294819.44 | 0.67% |
| 2025-08-13 | 20.45 | 21.02 | 0.72 | 3.55% | 20.40 | 21.17 | 1858341 | 389757.25 | 0.90% |
| 2025-08-12 | 20.22 | 20.30 | 0.05 | 0.25% | 20.14 | 20.56 | 1173534 | 239131.34 | 0.57% |
| 2025-08-11 | 20.51 | 20.25 | -0.29 | -1.41% | 20.19 | 20.51 | 1409920 | 286411.12 | 0.68% |
| 2025-08-08 | 20.36 | 20.54 | 0.24 | 1.18% | 20.30 | 20.70 | 1276510 | 261856.56 | 0.62% |
| 2025-08-07 | 20.16 | 20.30 | 0.14 | 0.69% | 19.96 | 20.36 | 1317182 | 265438.28 | 0.64% |
| 2025-08-06 | 19.81 | 20.16 | 0.29 | 1.46% | 19.78 | 20.25 | 1428032 | 287200.12 | 0.69% |
| 2025-08-05 | 19.99 | 19.87 | -0.01 | -0.05% | 19.77 | 20.02 | 1138387 | 226166.34 | 0.55% |
| 2025-08-04 | 19.57 | 19.88 | 0.62 | 3.22% | 19.50 | 19.94 | 1738260 | 344125.25 | 0.84% |
| 2025-08-01 | 19.10 | 19.26 | 0.11 | 0.57% | 19.05 | 19.43 | 1219990 | 235109.94 | 0.59% |
| 2025-07-31 | 19.51 | 19.15 | -0.67 | -3.38% | 19.03 | 19.52 | 2087642 | 400504.41 | 1.01% |
| 2025-07-30 | 19.60 | 19.82 | 0.23 | 1.17% | 19.59 | 19.98 | 1543618 | 306421.31 | 0.75% |
| 2025-07-29 | 19.60 | 19.59 | -0.21 | -1.06% | 19.51 | 19.74 | 1296870 | 254020.86 | 0.63% |
| 2025-07-28 | 19.71 | 19.80 | -0.05 | -0.25% | 19.43 | 19.80 | 1437051 | 282613.81 | 0.70% |
| 2025-07-25 | 19.96 | 19.85 | -0.27 | -1.34% | 19.81 | 20.07 | 1252964 | 249445.17 | 0.61% |
| 2025-07-24 | 20.00 | 20.12 | -0.09 | -0.45% | 19.83 | 20.27 | 1610269 | 322720.22 | 0.78% |
| 2025-07-23 | 20.43 | 20.21 | -0.04 | -0.20% | 20.11 | 20.48 | 1812225 | 367235.12 | 0.88% |
| 2025-07-22 | 19.92 | 20.25 | 0.46 | 2.32% | 19.81 | 20.38 | 2025790 | 407044.47 | 0.98% |
| 2025-07-21 | 19.56 | 19.79 | 0.32 | 1.64% | 19.50 | 19.83 | 1730230 | 340421.00 | 0.84% |
| 2025-07-18 | 19.19 | 19.47 | 0.40 | 2.10% | 19.02 | 19.70 | 2229552 | 433511.72 | 1.08% |
| 2025-07-17 | 19.13 | 19.07 | -0.07 | -0.37% | 18.98 | 19.19 | 1174559 | 224089.11 | 0.57% |
| 2025-07-16 | 19.14 | 19.14 | 0.02 | 0.10% | 18.98 | 19.18 | 926884 | 176854.67 | 0.45% |
| 2025-07-15 | 19.06 | 19.12 | 0.04 | 0.21% | 18.82 | 19.15 | 1531483 | 291308.69 | 0.74% |
| 2025-07-14 | 19.27 | 19.08 | 0.19 | 1.01% | 19.01 | 19.34 | 2305917 | 441973.44 | 1.12% |
| 2025-07-11 | 18.89 | 18.89 | 0.05 | 0.27% | 18.86 | 19.20 | 2181704 | 414264.16 | 1.06% |
| 2025-07-10 | 18.92 | 18.84 | -0.06 | -0.32% | 18.81 | 19.05 | 1893273 | 357875.16 | 0.92% |
| 2025-07-09 | 19.89 | 18.90 | -0.92 | -4.64% | 18.87 | 19.89 | 3338348 | 639729.81 | 1.62% |
| 2025-07-08 | 19.87 | 19.82 | 0.02 | 0.10% | 19.75 | 20.04 | 970734 | 192872.31 | 0.47% |
| 2025-07-07 | 19.96 | 19.80 | -0.25 | -1.25% | 19.71 | 20.02 | 834675 | 165837.41 | 0.41% |
| 2025-07-04 | 20.07 | 20.05 | -0.24 | -1.18% | 19.84 | 20.29 | 1358556 | 272550.75 | 0.66% |
| 2025-07-03 | 20.37 | 20.29 | 0.12 | 0.59% | 20.08 | 20.49 | 1373809 | 278549.38 | 0.67% |
| 2025-07-02 | 19.90 | 20.17 | 0.27 | 1.36% | 19.80 | 20.43 | 1703696 | 343687.59 | 0.83% |
| 2025-07-01 | 19.69 | 19.90 | 0.40 | 2.05% | 19.38 | 19.92 | 1239334 | 243556.66 | 0.60% |
| 2025-06-30 | 19.78 | 19.50 | -0.28 | -1.42% | 19.40 | 19.83 | 1387270 | 270972.25 | 0.67% |
| 2025-06-27 | 19.20 | 19.78 | 0.80 | 4.21% | 19.20 | 20.06 | 2391482 | 471627.56 | 1.16% |
| 2025-06-26 | 18.90 | 18.98 | -0.01 | -0.05% | 18.72 | 19.22 | 1273122 | 241763.12 | 0.62% |
| 2025-06-25 | 18.58 | 18.99 | 0.45 | 2.43% | 18.45 | 19.00 | 1225998 | 230785.36 | 0.60% |
| 2025-06-24 | 18.43 | 18.54 | 0.03 | 0.16% | 18.40 | 18.95 | 1287024 | 240611.61 | 0.63% |
| 2025-06-23 | 18.45 | 18.51 | 0.10 | 0.54% | 18.28 | 18.62 | 985169 | 182268.83 | 0.48% |
| 2025-06-20 | 18.43 | 18.41 | 0.04 | 0.22% | 18.34 | 18.61 | 876538 | 161615.75 | 0.43% |
| 2025-06-19 | 18.75 | 18.37 | -0.41 | -2.18% | 18.37 | 18.78 | 1016429 | 188649.67 | 0.49% |
| 2025-06-18 | 18.86 | 18.78 | -0.09 | -0.48% | 18.58 | 18.98 | 931998 | 174595.09 | 0.45% |
| 2025-06-17 | 18.79 | 18.87 | 0.05 | 0.27% | 18.70 | 18.97 | 840917 | 158381.20 | 0.41% |
| 2025-06-16 | 19.14 | 18.82 | -0.33 | -1.72% | 18.69 | 19.16 | 1330583 | 251536.36 | 0.65% |
| 2025-06-13 | 19.26 | 19.15 | -0.03 | -0.16% | 19.04 | 19.37 | 1878874 | 360055.34 | 0.91% |
| 2025-06-12 | 18.72 | 19.46 | 0.80 | 4.29% | 18.63 | 19.49 | 2085630 | 399699.19 | 1.01% |
| 2025-06-11 | 18.27 | 18.66 | 0.39 | 2.13% | 18.23 | 18.71 | 1283688 | 237927.97 | 0.62% |
| 2025-06-10 | 17.90 | 18.27 | 0.30 | 1.67% | 17.90 | 18.38 | 1506083 | 273783.31 | 0.73% |
| 2025-06-09 | 17.97 | 17.97 | -0.17 | -0.94% | 17.63 | 18.14 | 1914916 | 341496.91 | 0.93% |
| 2025-06-06 | 17.99 | 18.14 | 0.26 | 1.45% | 17.92 | 18.25 | 1334650 | 241943.34 | 0.65% |
| 2025-06-05 | 18.15 | 17.88 | -0.21 | -1.16% | 17.86 | 18.30 | 893387 | 160851.86 | 0.43% |
| 2025-06-04 | 18.06 | 18.09 | 0.03 | 0.17% | 18.01 | 18.32 | 831663 | 151105.52 | 0.40% |
| 2025-06-03 | 18.07 | 18.06 | 0.33 | 1.86% | 17.96 | 18.28 | 1395224 | 252761.78 | 0.68% |
| 2025-05-30 | 17.94 | 17.73 | -0.09 | -0.51% | 17.66 | 18.07 | 933559 | 166130.08 | 0.45% |
| 2025-05-29 | 17.83 | 17.82 | -0.16 | -0.89% | 17.78 | 18.05 | 904480 | 162069.67 | 0.44% |
| 2025-05-28 | 17.80 | 17.98 | 0.10 | 0.56% | 17.70 | 18.10 | 991961 | 178158.84 | 0.48% |
| 2025-05-27 | 18.53 | 17.88 | -0.68 | -3.66% | 17.68 | 18.65 | 1726856 | 310995.19 | 0.84% |
| 2025-05-26 | 18.50 | 18.56 | -0.03 | -0.16% | 18.48 | 18.87 | 1126614 | 210169.62 | 0.55% |
| 2025-05-23 | 18.54 | 18.59 | 0.01 | 0.05% | 18.44 | 18.70 | 1206872 | 224245.61 | 0.59% |
| 2025-05-22 | 18.38 | 18.58 | 0.09 | 0.49% | 18.36 | 18.68 | 1335361 | 247487.52 | 0.65% |
| 2025-05-21 | 17.69 | 18.49 | 1.03 | 5.90% | 17.68 | 18.51 | 2604615 | 474042.16 | 1.27% |
| 2025-05-20 | 17.42 | 17.46 | 0.04 | 0.23% | 17.41 | 17.69 | 1027962 | 180345.23 | 0.50% |
| 2025-05-19 | 17.43 | 17.42 | 0.00 | 0.00% | 17.28 | 17.56 | 757588 | 131758.55 | 0.37% |
| 2025-05-16 | 17.59 | 17.42 | -0.07 | -0.40% | 17.36 | 17.64 | 957100 | 167105.56 | 0.46% |
| 2025-05-15 | 17.71 | 17.49 | -0.41 | -2.29% | 17.36 | 17.78 | 1393813 | 244149.09 | 0.68% |
| 2025-05-14 | 17.76 | 17.90 | 0.14 | 0.79% | 17.74 | 17.91 | 1043413 | 186137.81 | 0.51% |
| 2025-05-13 | 17.60 | 17.76 | 0.05 | 0.28% | 17.40 | 17.84 | 1163469 | 205294.91 | 0.57% |
| 2025-05-12 | 17.50 | 17.71 | 0.06 | 0.34% | 17.41 | 17.77 | 1222140 | 215235.36 | 0.59% |
| 2025-05-09 | 17.68 | 17.65 | -0.11 | -0.62% | 17.58 | 17.78 | 1064869 | 187977.39 | 0.52% |
| 2025-05-08 | 17.90 | 17.76 | -0.29 | -1.61% | 17.76 | 18.06 | 1122952 | 200944.36 | 0.55% |
| 2025-05-07 | 18.09 | 18.05 | 0.29 | 1.63% | 17.80 | 18.12 | 1724079 | 309905.50 | 0.84% |
| 2025-05-06 | 17.75 | 17.76 | 0.30 | 1.72% | 17.60 | 17.84 | 1413638 | 250710.50 | 0.69% |
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。
