| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 10.68 | 10.95 | 0.10 | 0.92% | 10.67 | 11.03 | 1783167 | 194174.36 | 1.02% |
| 2025-08-19 | 10.77 | 10.85 | 0.08 | 0.74% | 10.77 | 11.05 | 2430297 | 264544.75 | 1.39% |
| 2025-08-18 | 11.30 | 10.77 | -0.34 | -3.06% | 10.75 | 11.36 | 3655857 | 399549.81 | 2.09% |
| 2025-08-15 | 10.54 | 11.11 | 0.44 | 4.12% | 10.52 | 11.30 | 2982728 | 330027.59 | 1.71% |
| 2025-08-14 | 10.60 | 10.67 | 0.08 | 0.76% | 10.58 | 10.90 | 2705369 | 290381.62 | 1.55% |
| 2025-08-13 | 9.96 | 10.59 | 0.74 | 7.51% | 9.94 | 10.64 | 2903513 | 300409.22 | 1.66% |
| 2025-08-12 | 9.79 | 9.85 | 0.03 | 0.31% | 9.70 | 10.00 | 1178784 | 116275.48 | 0.68% |
| 2025-08-11 | 9.88 | 9.82 | 0.06 | 0.61% | 9.71 | 9.89 | 1624158 | 159152.92 | 0.93% |
| 2025-08-08 | 9.50 | 9.76 | 0.28 | 2.95% | 9.49 | 9.88 | 1935937 | 187900.98 | 1.11% |
| 2025-08-07 | 9.55 | 9.48 | -0.03 | -0.32% | 9.30 | 9.58 | 1275382 | 120146.59 | 0.73% |
| 2025-08-06 | 9.32 | 9.51 | 0.13 | 1.39% | 9.32 | 9.55 | 1532281 | 144862.42 | 0.88% |
| 2025-08-05 | 9.27 | 9.38 | 0.12 | 1.30% | 9.16 | 9.40 | 1712914 | 159306.06 | 0.98% |
| 2025-08-04 | 8.97 | 9.26 | 0.28 | 3.12% | 8.96 | 9.28 | 1881276 | 171537.45 | 1.08% |
| 2025-08-01 | 8.89 | 8.98 | 0.04 | 0.45% | 8.85 | 9.05 | 1408534 | 126509.93 | 0.81% |
| 2025-07-31 | 9.06 | 8.94 | -0.40 | -4.28% | 8.87 | 9.21 | 2467556 | 222543.05 | 1.41% |
| 2025-07-30 | 9.35 | 9.34 | 0.09 | 0.97% | 9.27 | 9.51 | 2137989 | 200631.39 | 1.22% |
| 2025-07-29 | 9.12 | 9.25 | 0.09 | 0.98% | 9.08 | 9.25 | 1453169 | 133378.88 | 0.83% |
| 2025-07-28 | 9.11 | 9.16 | -0.05 | -0.54% | 8.91 | 9.20 | 1881262 | 171134.95 | 1.08% |
| 2025-07-25 | 9.24 | 9.21 | -0.10 | -1.07% | 9.13 | 9.32 | 1818861 | 168008.34 | 1.04% |
| 2025-07-24 | 9.00 | 9.31 | 0.31 | 3.44% | 8.98 | 9.40 | 3181526 | 292746.75 | 1.82% |
| 2025-07-23 | 9.10 | 9.00 | -0.06 | -0.66% | 8.90 | 9.11 | 2286216 | 206098.08 | 1.31% |
| 2025-07-22 | 8.63 | 9.06 | 0.43 | 4.98% | 8.59 | 9.07 | 3591383 | 318317.03 | 2.06% |
| 2025-07-21 | 8.26 | 8.63 | 0.42 | 5.12% | 8.26 | 8.71 | 3268086 | 278266.38 | 1.87% |
| 2025-07-18 | 8.12 | 8.21 | 0.12 | 1.48% | 8.08 | 8.30 | 2172654 | 178174.92 | 1.24% |
| 2025-07-17 | 8.11 | 8.09 | -0.02 | -0.25% | 8.05 | 8.13 | 1038756 | 83851.27 | 0.59% |
| 2025-07-16 | 8.14 | 8.11 | 0.01 | 0.12% | 8.09 | 8.20 | 1011483 | 82271.30 | 0.58% |
| 2025-07-15 | 8.17 | 8.10 | 0.00 | 0.00% | 8.02 | 8.23 | 1652978 | 134222.27 | 0.94% |
| 2025-07-14 | 8.13 | 8.10 | -0.02 | -0.25% | 8.10 | 8.19 | 1574675 | 127958.39 | 0.90% |
| 2025-07-11 | 8.11 | 8.12 | 0.05 | 0.62% | 8.08 | 8.30 | 2211888 | 181043.30 | 1.26% |
| 2025-07-10 | 8.02 | 8.07 | 0.01 | 0.12% | 8.02 | 8.12 | 1840575 | 148721.75 | 1.05% |
| 2025-07-09 | 8.66 | 8.06 | -0.48 | -5.62% | 8.03 | 8.66 | 4386534 | 358348.56 | 2.50% |
| 2025-07-08 | 8.49 | 8.54 | 0.12 | 1.43% | 8.42 | 8.58 | 1157872 | 98525.40 | 0.66% |
| 2025-07-07 | 8.43 | 8.42 | -0.12 | -1.41% | 8.39 | 8.53 | 1157514 | 97871.50 | 0.66% |
| 2025-07-04 | 8.55 | 8.54 | -0.12 | -1.39% | 8.41 | 8.68 | 1941207 | 165813.98 | 1.11% |
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。
