| 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 | 20.76 | 20.53 | -0.17 | -0.82% | 20.41 | 21.14 | 69834 | 14356.49 | 3.41% |
| 2026-02-02 | 21.56 | 20.70 | -0.86 | -3.99% | 20.58 | 21.88 | 124644 | 26354.23 | 6.09% |
| 2026-01-30 | 19.62 | 21.56 | 1.96 | 10.00% | 19.61 | 21.56 | 160582 | 33607.00 | 7.85% |
| 2026-01-29 | 19.95 | 19.60 | -0.31 | -1.56% | 19.50 | 20.00 | 54257 | 10700.76 | 2.65% |
| 2026-01-28 | 20.10 | 19.91 | -0.10 | -0.50% | 19.82 | 20.89 | 64940 | 13173.86 | 3.17% |
| 2026-01-27 | 20.66 | 20.01 | -0.62 | -3.01% | 19.68 | 20.75 | 68796 | 13778.81 | 3.36% |
| 2026-01-26 | 21.35 | 20.63 | -0.76 | -3.55% | 20.41 | 21.80 | 95708 | 20115.39 | 4.68% |
| 2026-01-23 | 20.68 | 21.39 | 1.02 | 5.01% | 20.61 | 21.80 | 121215 | 25843.38 | 5.92% |
| 2026-01-22 | 20.30 | 20.37 | 0.02 | 0.10% | 19.58 | 20.62 | 97540 | 19741.23 | 4.77% |
| 2026-01-21 | 18.78 | 20.35 | 1.35 | 7.11% | 18.25 | 20.90 | 179634 | 35454.25 | 8.78% |
| 2026-01-20 | 19.58 | 19.00 | -0.62 | -3.16% | 18.88 | 19.58 | 67098 | 12812.13 | 3.28% |
| 2026-01-19 | 19.30 | 19.62 | 0.20 | 1.03% | 19.18 | 19.99 | 55371 | 10875.61 | 2.71% |
| 2026-01-16 | 19.18 | 19.42 | 0.38 | 2.00% | 18.88 | 19.58 | 80977 | 15563.55 | 3.96% |
| 2026-01-15 | 19.20 | 19.04 | -0.24 | -1.24% | 18.96 | 19.49 | 45871 | 8765.29 | 2.24% |
| 2026-01-14 | 18.96 | 19.28 | 0.33 | 1.74% | 18.95 | 19.59 | 86269 | 16665.24 | 4.22% |
| 2026-01-13 | 19.70 | 18.95 | -0.83 | -4.20% | 18.86 | 19.90 | 89819 | 17216.89 | 4.39% |
| 2026-01-12 | 19.04 | 19.78 | 0.66 | 3.45% | 19.01 | 19.91 | 95196 | 18501.41 | 4.65% |
| 2026-01-09 | 19.25 | 19.12 | -0.08 | -0.42% | 18.96 | 19.33 | 70509 | 13479.84 | 3.45% |
| 2026-01-08 | 19.24 | 19.20 | -0.04 | -0.21% | 19.08 | 19.50 | 52668 | 10150.21 | 2.57% |
| 2026-01-07 | 19.57 | 19.24 | -0.40 | -2.04% | 18.97 | 19.75 | 83231 | 16112.71 | 4.07% |
| 2026-01-06 | 19.25 | 19.64 | 0.39 | 2.03% | 19.00 | 20.31 | 96078 | 18827.50 | 4.69% |
| 2026-01-05 | 20.05 | 19.25 | -0.70 | -3.51% | 18.73 | 20.45 | 124056 | 23970.63 | 6.06% |
| 2025-12-31 | 20.71 | 19.95 | -0.83 | -3.99% | 19.88 | 20.90 | 82464 | 16664.06 | 4.03% |
| 2025-12-30 | 20.36 | 20.78 | 0.13 | 0.63% | 20.36 | 21.85 | 111650 | 23590.40 | 5.46% |
| 2025-12-29 | 20.11 | 20.65 | 0.30 | 1.47% | 20.11 | 21.00 | 72866 | 15058.11 | 3.56% |
| 2025-12-26 | 21.00 | 20.35 | -0.65 | -3.10% | 20.25 | 21.00 | 67679 | 13899.37 | 3.31% |
| 2025-12-25 | 21.03 | 21.00 | -0.15 | -0.71% | 20.23 | 21.30 | 107272 | 22384.79 | 5.24% |
| 2025-12-24 | 20.41 | 21.15 | 0.70 | 3.42% | 20.25 | 21.50 | 91970 | 19303.23 | 4.49% |
| 2025-12-23 | 20.48 | 20.45 | 0.00 | 0.00% | 19.96 | 20.65 | 72803 | 14770.44 | 3.56% |
| 2025-12-22 | 21.00 | 20.45 | -0.88 | -4.13% | 20.33 | 21.39 | 101885 | 21143.05 | 4.98% |
| 2025-12-19 | 21.20 | 21.33 | 0.33 | 1.57% | 20.29 | 21.75 | 112943 | 23661.08 | 5.52% |
| 2025-12-18 | 21.00 | 21.00 | 0.43 | 2.09% | 20.65 | 21.77 | 112846 | 23888.28 | 5.51% |
| 2025-12-17 | 20.41 | 20.57 | 0.05 | 0.24% | 19.96 | 20.99 | 127367 | 26185.34 | 6.22% |
| 2025-12-16 | 18.52 | 20.52 | 1.87 | 10.03% | 18.36 | 20.52 | 135882 | 26781.07 | 6.64% |
| 2025-12-15 | 19.06 | 18.65 | -0.71 | -3.67% | 18.60 | 19.26 | 46593 | 8776.99 | 2.28% |
| 2025-12-12 | 19.30 | 19.36 | 0.00 | 0.00% | 18.90 | 19.39 | 36528 | 7011.91 | 1.78% |
| 2025-12-11 | 20.14 | 19.36 | -0.78 | -3.87% | 19.20 | 20.37 | 56764 | 11172.58 | 2.77% |
| 2025-12-10 | 19.79 | 20.14 | 0.35 | 1.77% | 19.45 | 20.59 | 73540 | 14664.35 | 3.59% |
| 2025-12-09 | 19.95 | 19.79 | -0.17 | -0.85% | 19.50 | 20.33 | 64722 | 12854.54 | 3.16% |
| 2025-12-08 | 19.18 | 19.96 | 0.83 | 4.34% | 19.18 | 20.05 | 88859 | 17642.33 | 4.34% |
| 2025-12-05 | 19.19 | 19.13 | 0.01 | 0.05% | 18.90 | 19.36 | 30633 | 5864.33 | 1.50% |
| 2025-12-04 | 19.01 | 19.12 | -0.19 | -0.98% | 18.96 | 19.40 | 29273 | 5603.49 | 1.43% |
| 2025-12-03 | 19.10 | 19.31 | 0.21 | 1.10% | 18.81 | 19.63 | 58453 | 11227.33 | 2.86% |
| 2025-12-02 | 19.81 | 19.10 | -0.68 | -3.44% | 18.91 | 19.81 | 60872 | 11625.14 | 2.97% |
| 2025-12-01 | 19.40 | 19.78 | 0.58 | 3.02% | 18.90 | 20.09 | 81506 | 15909.74 | 3.98% |
| 2025-11-28 | 19.24 | 19.20 | -0.10 | -0.52% | 18.97 | 19.48 | 45225 | 8677.89 | 2.21% |
| 2025-11-27 | 18.95 | 19.30 | 0.43 | 2.28% | 18.87 | 19.50 | 59158 | 11376.64 | 2.89% |
| 2025-11-26 | 18.88 | 18.87 | 0.04 | 0.21% | 18.45 | 18.98 | 52943 | 9935.99 | 2.59% |
| 2025-11-25 | 18.38 | 18.83 | 0.48 | 2.62% | 18.31 | 19.23 | 48556 | 9167.91 | 2.37% |
| 2025-11-24 | 18.09 | 18.35 | 0.37 | 2.06% | 17.62 | 18.52 | 56781 | 10272.52 | 2.77% |
| 2025-11-21 | 18.50 | 17.98 | -0.84 | -4.46% | 17.78 | 18.68 | 75123 | 13585.11 | 3.67% |
| 2025-11-20 | 19.24 | 18.82 | -0.48 | -2.49% | 18.65 | 19.48 | 51745 | 9768.73 | 2.53% |
| 2025-11-19 | 19.26 | 19.30 | 0.09 | 0.47% | 19.20 | 20.13 | 64561 | 12636.04 | 3.15% |
| 2025-11-18 | 19.40 | 19.21 | 0.22 | 1.16% | 19.13 | 19.98 | 79976 | 15591.74 | 3.91% |
| 2025-11-17 | 19.91 | 18.99 | -1.11 | -5.52% | 18.64 | 19.99 | 129798 | 24646.29 | 6.34% |
| 2025-11-14 | 21.01 | 20.10 | -0.82 | -3.92% | 20.06 | 21.01 | 79691 | 16175.12 | 3.89% |
| 2025-11-13 | 21.99 | 20.92 | -1.01 | -4.61% | 20.84 | 21.99 | 84282 | 17934.17 | 4.12% |
| 2025-11-12 | 22.29 | 21.93 | -0.16 | -0.72% | 21.51 | 22.29 | 59803 | 13065.94 | 2.92% |
| 2025-11-11 | 22.31 | 22.09 | 0.17 | 0.78% | 21.70 | 22.31 | 90093 | 19823.80 | 4.40% |
| 2025-11-10 | 20.77 | 21.92 | 1.45 | 7.08% | 20.50 | 22.18 | 153045 | 32738.74 | 7.48% |
| 2025-11-07 | 21.55 | 20.47 | -1.08 | -5.01% | 20.47 | 21.55 | 109104 | 22629.09 | 5.33% |
| 2025-11-06 | 22.95 | 21.55 | -0.85 | -3.79% | 21.49 | 22.95 | 108490 | 23616.00 | 5.30% |
| 2025-11-05 | 22.50 | 22.40 | -0.46 | -2.01% | 21.36 | 23.00 | 153156 | 33930.37 | 7.48% |
| 2025-11-04 | 20.79 | 22.86 | 2.08 | 10.01% | 20.73 | 22.86 | 132170 | 29164.79 | 6.46% |
| 2025-11-03 | 22.50 | 20.78 | -1.82 | -8.05% | 20.35 | 22.50 | 143394 | 30169.46 | 7.01% |
| 2025-10-31 | 21.92 | 22.60 | 0.15 | 0.67% | 21.92 | 22.90 | 119853 | 26847.34 | 5.86% |
| 2025-10-30 | 21.02 | 22.45 | 1.52 | 7.26% | 20.82 | 22.86 | 152050 | 33164.54 | 7.43% |
| 2025-10-29 | 20.18 | 20.93 | 0.47 | 2.30% | 20.07 | 21.18 | 117457 | 24437.01 | 5.74% |
| 2025-10-28 | 20.41 | 20.46 | -0.05 | -0.24% | 20.06 | 20.75 | 73995 | 15033.94 | 3.62% |
| 2025-10-27 | 20.44 | 20.51 | 0.26 | 1.28% | 20.02 | 20.83 | 100395 | 20481.76 | 4.91% |
| 2025-10-24 | 19.96 | 20.25 | 0.28 | 1.40% | 19.70 | 20.74 | 178547 | 36087.04 | 8.72% |
| 2025-10-23 | 18.14 | 19.97 | 1.82 | 10.03% | 18.13 | 19.97 | 138005 | 26656.22 | 6.74% |
| 2025-10-22 | 18.55 | 18.15 | -0.46 | -2.47% | 18.11 | 18.60 | 69490 | 12712.71 | 3.40% |
| 2025-10-21 | 18.22 | 18.61 | 0.02 | 0.11% | 18.12 | 18.73 | 92529 | 17082.25 | 4.52% |
| 2025-10-20 | 19.38 | 18.59 | -0.72 | -3.73% | 17.97 | 19.50 | 191082 | 35344.66 | 9.34% |
| 2025-10-17 | 20.50 | 19.31 | -2.15 | -10.02% | 19.31 | 20.99 | 181824 | 36256.01 | 8.88% |
| 2025-10-16 | 23.99 | 21.46 | -2.38 | -9.98% | 21.46 | 24.67 | 227500 | 51434.84 | 11.12% |
| 2025-10-15 | 23.41 | 23.84 | 0.44 | 1.88% | 23.29 | 24.17 | 87353 | 20765.49 | 4.27% |
| 2025-10-14 | 22.80 | 23.40 | 0.61 | 2.68% | 22.80 | 24.17 | 139254 | 32864.51 | 6.80% |
| 2025-10-13 | 21.36 | 22.79 | 0.06 | 0.26% | 21.24 | 22.88 | 101012 | 22256.26 | 4.94% |
松炀资源(603863)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。
