| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.90 | 17.89 | -0.11 | -0.61% | 17.80 | 18.35 | 1419405 | 255629.64 | 0.81% |
| 2025-12-17 | 17.61 | 18.00 | 0.50 | 2.86% | 17.57 | 18.23 | 1906926 | 341990.44 | 1.09% |
| 2025-12-16 | 18.00 | 17.50 | -0.43 | -2.40% | 17.43 | 18.35 | 2129180 | 379376.97 | 1.22% |
| 2025-12-15 | 17.10 | 17.93 | 0.35 | 1.99% | 17.10 | 18.32 | 2545166 | 458082.00 | 1.46% |
| 2025-12-12 | 17.85 | 17.58 | 0.12 | 0.69% | 17.39 | 17.93 | 2604229 | 458571.06 | 1.49% |
| 2025-12-11 | 17.83 | 17.46 | -0.17 | -0.96% | 17.38 | 18.15 | 2077524 | 368375.84 | 1.19% |
| 2025-12-10 | 17.55 | 17.63 | 0.08 | 0.46% | 17.39 | 17.79 | 1575981 | 277530.09 | 0.90% |
| 2025-12-09 | 18.39 | 17.55 | -1.14 | -6.10% | 17.41 | 18.39 | 2693059 | 478129.66 | 1.54% |
| 2025-12-08 | 18.43 | 18.69 | 0.27 | 1.47% | 17.95 | 18.78 | 2512071 | 461829.22 | 1.44% |
| 2025-12-05 | 17.88 | 18.42 | 0.52 | 2.91% | 17.87 | 18.55 | 2424912 | 443732.06 | 1.39% |
| 2025-12-04 | 18.40 | 17.90 | 0.28 | 1.59% | 17.79 | 18.66 | 2902053 | 528567.50 | 1.66% |
| 2025-12-03 | 17.15 | 17.62 | 0.43 | 2.50% | 17.05 | 17.79 | 2491578 | 435923.91 | 1.43% |
| 2025-12-02 | 17.19 | 17.19 | -0.10 | -0.58% | 16.98 | 17.36 | 1693165 | 290471.47 | 0.97% |
| 2025-12-01 | 16.96 | 17.29 | 1.06 | 6.53% | 16.90 | 17.67 | 3773753 | 651151.56 | 2.16% |
| 2025-11-28 | 15.95 | 16.23 | 0.28 | 1.76% | 15.79 | 16.33 | 1480675 | 239141.62 | 0.85% |
| 2025-11-27 | 16.09 | 15.95 | -0.03 | -0.19% | 15.92 | 16.55 | 1654282 | 268580.22 | 0.95% |
| 2025-11-26 | 16.08 | 15.98 | 0.01 | 0.06% | 15.86 | 16.23 | 1532233 | 246097.20 | 0.88% |
| 2025-11-25 | 15.70 | 15.97 | 0.62 | 4.04% | 15.65 | 16.13 | 1955349 | 312297.22 | 1.12% |
| 2025-11-24 | 15.31 | 15.35 | 0.17 | 1.12% | 15.07 | 15.54 | 1627371 | 249605.62 | 0.93% |
| 2025-11-21 | 15.40 | 15.18 | -0.61 | -3.86% | 15.09 | 15.58 | 1621849 | 248227.92 | 0.93% |
| 2025-11-20 | 15.96 | 15.79 | -0.09 | -0.57% | 15.75 | 16.12 | 1113538 | 177296.67 | 0.64% |
| 2025-11-19 | 15.55 | 15.88 | 0.32 | 2.06% | 15.50 | 16.05 | 1665885 | 262998.34 | 0.95% |
| 2025-11-18 | 15.90 | 15.56 | -0.49 | -3.05% | 15.33 | 15.97 | 1954405 | 305204.59 | 1.12% |
| 2025-11-17 | 16.50 | 16.05 | -0.73 | -4.35% | 15.94 | 16.65 | 2298670 | 373250.84 | 1.32% |
| 2025-11-14 | 16.61 | 16.78 | -0.06 | -0.36% | 16.20 | 17.07 | 1985143 | 332219.97 | 1.14% |
| 2025-11-13 | 16.23 | 16.84 | 0.76 | 4.73% | 16.19 | 17.12 | 3051506 | 512331.25 | 1.75% |
| 2025-11-12 | 15.99 | 16.08 | -0.03 | -0.19% | 15.81 | 16.42 | 1664534 | 268083.53 | 0.95% |
| 2025-11-11 | 16.52 | 16.11 | -0.25 | -1.53% | 16.00 | 16.63 | 1354176 | 219024.53 | 0.78% |
| 2025-11-10 | 16.78 | 16.36 | -0.18 | -1.09% | 16.20 | 16.96 | 1716326 | 283575.16 | 0.98% |
| 2025-11-07 | 16.50 | 16.54 | -0.03 | -0.18% | 16.20 | 16.78 | 1622706 | 268624.06 | 0.93% |
| 2025-11-06 | 15.90 | 16.57 | 0.73 | 4.61% | 15.90 | 16.60 | 2159989 | 353371.34 | 1.24% |
| 2025-11-05 | 15.30 | 15.84 | 0.11 | 0.70% | 15.10 | 15.99 | 2144362 | 334900.03 | 1.23% |
| 2025-11-04 | 16.15 | 15.73 | -0.64 | -3.91% | 15.56 | 16.30 | 2065628 | 327852.16 | 1.18% |
| 2025-11-03 | 16.85 | 16.37 | -0.67 | -3.93% | 15.90 | 17.00 | 2739890 | 446330.12 | 1.57% |
| 2025-10-31 | 17.59 | 17.04 | -0.56 | -3.18% | 16.94 | 17.64 | 2029174 | 349559.59 | 1.16% |
| 2025-10-30 | 17.39 | 17.60 | 0.05 | 0.28% | 17.24 | 18.16 | 3084343 | 546674.81 | 1.77% |
| 2025-10-29 | 16.98 | 17.55 | 0.80 | 4.78% | 16.93 | 17.56 | 2838427 | 491086.94 | 1.63% |
| 2025-10-28 | 17.27 | 16.75 | -0.54 | -3.12% | 16.66 | 17.35 | 2809204 | 475987.31 | 1.61% |
| 2025-10-27 | 17.49 | 17.29 | 0.51 | 3.04% | 17.00 | 17.82 | 3986409 | 692357.06 | 2.28% |
| 2025-10-24 | 16.24 | 16.78 | 0.88 | 5.53% | 16.18 | 16.85 | 3292177 | 545037.44 | 1.89% |
| 2025-10-23 | 15.51 | 15.90 | 0.36 | 2.32% | 15.25 | 15.98 | 2216680 | 347176.97 | 1.27% |
| 2025-10-22 | 14.85 | 15.54 | 0.09 | 0.58% | 14.73 | 15.63 | 2008256 | 307901.81 | 1.15% |
| 2025-10-21 | 15.25 | 15.45 | 0.34 | 2.25% | 15.12 | 15.84 | 2157256 | 335049.97 | 1.24% |
| 2025-10-20 | 15.04 | 15.11 | 0.07 | 0.47% | 14.91 | 15.35 | 2089014 | 315508.47 | 1.20% |
| 2025-10-17 | 15.73 | 15.04 | -0.66 | -4.20% | 15.00 | 15.85 | 2939694 | 448887.50 | 1.68% |
| 2025-10-16 | 16.10 | 15.70 | -0.61 | -3.74% | 15.56 | 16.17 | 2434264 | 385494.56 | 1.39% |
| 2025-10-15 | 16.25 | 16.31 | 0.30 | 1.87% | 15.48 | 16.33 | 3053894 | 485772.81 | 1.75% |
| 2025-10-14 | 17.80 | 16.01 | -1.23 | -7.13% | 15.70 | 17.81 | 4393582 | 733579.62 | 2.52% |
| 2025-10-13 | 15.51 | 17.24 | 0.52 | 3.11% | 15.51 | 17.30 | 4142808 | 681123.00 | 2.37% |
| 2025-10-10 | 17.09 | 16.72 | -0.55 | -3.18% | 16.40 | 18.00 | 4525347 | 772391.50 | 2.59% |
| 2025-10-09 | 16.37 | 17.27 | 1.57 | 10.00% | 16.00 | 17.27 | 3944932 | 662168.94 | 2.26% |
| 2025-09-30 | 15.01 | 15.70 | 0.96 | 6.51% | 14.74 | 15.85 | 3698880 | 570078.75 | 2.12% |
| 2025-09-29 | 13.90 | 14.74 | 0.94 | 6.81% | 13.72 | 14.87 | 3897719 | 557022.94 | 2.23% |
| 2025-09-26 | 13.66 | 13.80 | -0.07 | -0.50% | 13.63 | 14.26 | 3944699 | 550362.50 | 2.26% |
| 2025-09-25 | 13.70 | 13.87 | 1.25 | 9.90% | 13.48 | 13.88 | 6475526 | 892762.50 | 3.71% |
| 2025-09-24 | 12.46 | 12.62 | 0.10 | 0.80% | 12.34 | 12.70 | 1486348 | 186310.77 | 0.85% |
| 2025-09-23 | 12.75 | 12.52 | -0.19 | -1.49% | 12.27 | 13.02 | 1982046 | 249300.12 | 1.14% |
| 2025-09-22 | 12.98 | 12.71 | 0.20 | 1.60% | 12.54 | 13.02 | 1948296 | 248099.20 | 1.12% |
| 2025-09-19 | 12.38 | 12.51 | 0.13 | 1.05% | 12.38 | 12.68 | 1685894 | 211260.48 | 0.97% |
| 2025-09-18 | 12.60 | 12.38 | -0.42 | -3.28% | 12.27 | 12.76 | 2664213 | 332441.06 | 1.53% |
| 2025-09-17 | 12.85 | 12.80 | -0.19 | -1.46% | 12.65 | 12.92 | 2353028 | 299744.75 | 1.35% |
| 2025-09-16 | 13.57 | 12.99 | -0.36 | -2.70% | 12.69 | 13.63 | 3080806 | 398870.09 | 1.76% |
| 2025-09-15 | 13.43 | 13.35 | -0.07 | -0.52% | 13.27 | 13.55 | 1821980 | 244429.28 | 1.04% |
| 2025-09-12 | 13.10 | 13.42 | 0.42 | 3.23% | 13.01 | 13.73 | 3290167 | 441259.22 | 1.88% |
| 2025-09-11 | 12.56 | 13.00 | 0.49 | 3.92% | 12.50 | 13.00 | 2464969 | 315570.41 | 1.41% |
| 2025-09-10 | 12.35 | 12.51 | -0.07 | -0.56% | 12.24 | 12.61 | 1830569 | 227768.50 | 1.05% |
| 2025-09-09 | 12.49 | 12.58 | 0.03 | 0.24% | 12.41 | 12.91 | 2654532 | 335514.69 | 1.52% |
| 2025-09-08 | 13.00 | 12.55 | -0.35 | -2.71% | 12.43 | 13.10 | 2898124 | 367972.81 | 1.66% |
| 2025-09-05 | 12.30 | 12.90 | 0.46 | 3.70% | 12.29 | 12.97 | 3269344 | 415962.12 | 1.87% |
| 2025-09-04 | 13.60 | 12.44 | -1.21 | -8.86% | 12.29 | 13.77 | 5285600 | 674730.62 | 3.03% |
| 2025-09-03 | 13.97 | 13.65 | -0.17 | -1.23% | 13.20 | 14.10 | 3421302 | 465362.03 | 1.96% |
| 2025-09-02 | 13.60 | 13.82 | 0.29 | 2.14% | 13.35 | 14.10 | 4348376 | 594905.19 | 2.49% |
| 2025-09-01 | 12.60 | 13.53 | 1.17 | 9.47% | 12.23 | 13.57 | 3692157 | 479283.41 | 2.11% |
| 2025-08-29 | 11.96 | 12.36 | 0.50 | 4.22% | 11.86 | 12.55 | 2552835 | 311797.03 | 1.46% |
| 2025-08-28 | 11.66 | 11.86 | 0.15 | 1.28% | 11.47 | 11.87 | 2303688 | 269016.31 | 1.32% |
| 2025-08-27 | 12.11 | 11.71 | -0.34 | -2.82% | 11.71 | 12.16 | 2396152 | 285980.41 | 1.37% |
| 2025-08-26 | 12.01 | 12.05 | -0.03 | -0.25% | 11.78 | 12.21 | 2388548 | 287240.75 | 1.37% |
| 2025-08-25 | 11.36 | 12.08 | 0.97 | 8.73% | 11.30 | 12.08 | 4023737 | 474863.78 | 2.30% |
| 2025-08-22 | 11.09 | 11.11 | 0.05 | 0.45% | 10.97 | 11.25 | 1826152 | 202382.80 | 1.05% |
| 2025-08-21 | 11.02 | 11.06 | 0.11 | 1.00% | 10.97 | 11.25 | 1803325 | 200206.39 | 1.03% |
洛阳钼业(603993)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。
