| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.34 | 7.23 | -0.30 | -3.98% | 7.20 | 7.38 | 2601768 | 189201.30 | 1.48% |
| 2025-04-02 | 7.56 | 7.53 | -0.06 | -0.79% | 7.50 | 7.61 | 1214645 | 91721.18 | 0.69% |
| 2025-04-01 | 7.61 | 7.59 | -0.01 | -0.13% | 7.56 | 7.69 | 1314714 | 100029.62 | 0.75% |
| 2025-03-31 | 7.65 | 7.60 | -0.11 | -1.43% | 7.52 | 7.71 | 1760744 | 133902.30 | 1.00% |
| 2025-03-28 | 7.74 | 7.71 | -0.08 | -1.03% | 7.65 | 7.79 | 1682115 | 129845.88 | 0.96% |
| 2025-03-27 | 7.81 | 7.79 | -0.19 | -2.38% | 7.73 | 7.92 | 2667367 | 208095.86 | 1.52% |
| 2025-03-26 | 8.22 | 7.98 | -0.10 | -1.24% | 7.93 | 8.39 | 4234444 | 345588.19 | 2.41% |
| 2025-03-25 | 8.03 | 8.08 | 0.07 | 0.87% | 7.97 | 8.19 | 3074388 | 248519.05 | 1.75% |
| 2025-03-24 | 7.73 | 8.01 | 0.37 | 4.84% | 7.69 | 8.10 | 4326516 | 344148.91 | 2.46% |
| 2025-03-21 | 7.87 | 7.64 | -0.27 | -3.41% | 7.58 | 7.93 | 2130492 | 164557.47 | 1.21% |
| 2025-03-20 | 7.98 | 7.91 | 0.04 | 0.51% | 7.87 | 8.08 | 2334142 | 185838.55 | 1.33% |
| 2025-03-19 | 7.84 | 7.87 | 0.01 | 0.13% | 7.74 | 7.91 | 1588651 | 124467.51 | 0.90% |
| 2025-03-18 | 7.76 | 7.86 | 0.13 | 1.68% | 7.70 | 7.93 | 2597821 | 203435.34 | 1.48% |
| 2025-03-17 | 7.85 | 7.73 | -0.19 | -2.40% | 7.71 | 7.91 | 2514150 | 195234.91 | 1.43% |
| 2025-03-14 | 8.09 | 7.92 | 0.01 | 0.13% | 7.84 | 8.21 | 3989850 | 317687.50 | 2.27% |
| 2025-03-13 | 7.90 | 7.91 | 0.11 | 1.41% | 7.78 | 7.98 | 3288518 | 259159.91 | 1.87% |
| 2025-03-12 | 7.82 | 7.80 | 0.10 | 1.30% | 7.71 | 7.94 | 4136682 | 324091.09 | 2.35% |
| 2025-03-11 | 7.65 | 7.70 | -0.11 | -1.41% | 7.48 | 7.73 | 4958908 | 377439.47 | 2.82% |
| 2025-03-10 | 7.30 | 7.81 | 0.62 | 8.62% | 7.30 | 7.85 | 7472752 | 565767.75 | 4.25% |
| 2025-03-07 | 7.09 | 7.19 | 0.10 | 1.41% | 7.08 | 7.30 | 3038252 | 219757.42 | 1.73% |
| 2025-03-06 | 6.93 | 7.09 | 0.25 | 3.65% | 6.93 | 7.14 | 3267718 | 230874.30 | 1.86% |
| 2025-03-05 | 6.80 | 6.84 | 0.05 | 0.74% | 6.73 | 6.88 | 1324345 | 90285.75 | 0.75% |
| 2025-03-04 | 6.70 | 6.79 | 0.05 | 0.74% | 6.68 | 6.80 | 1084264 | 73206.69 | 0.62% |
| 2025-03-03 | 6.64 | 6.74 | 0.10 | 1.51% | 6.64 | 6.80 | 1467511 | 98975.25 | 0.84% |
| 2025-02-28 | 6.71 | 6.64 | -0.12 | -1.78% | 6.62 | 6.72 | 1566484 | 104512.23 | 0.89% |
| 2025-02-27 | 6.83 | 6.76 | -0.09 | -1.31% | 6.70 | 6.84 | 1629427 | 109950.39 | 0.93% |
| 2025-02-26 | 6.79 | 6.85 | 0.08 | 1.18% | 6.78 | 6.92 | 1500653 | 102773.36 | 0.85% |
| 2025-02-25 | 6.89 | 6.77 | -0.15 | -2.17% | 6.75 | 6.90 | 1799820 | 122564.20 | 1.02% |
| 2025-02-24 | 6.90 | 6.92 | 0.01 | 0.14% | 6.82 | 6.94 | 1447328 | 99708.84 | 0.82% |
| 2025-02-21 | 6.94 | 6.91 | -0.02 | -0.29% | 6.88 | 6.98 | 1515544 | 104796.76 | 0.86% |
| 2025-02-20 | 6.94 | 6.93 | -0.03 | -0.43% | 6.88 | 6.96 | 1268774 | 87887.30 | 0.72% |
| 2025-02-19 | 6.94 | 6.96 | 0.02 | 0.29% | 6.91 | 6.98 | 1136261 | 78822.88 | 0.65% |
| 2025-02-18 | 7.04 | 6.94 | -0.14 | -1.98% | 6.92 | 7.06 | 1483511 | 103863.48 | 0.84% |
| 2025-02-17 | 7.24 | 7.08 | -0.24 | -3.28% | 7.04 | 7.25 | 2575350 | 182403.64 | 1.47% |
| 2025-02-14 | 7.26 | 7.32 | 0.10 | 1.39% | 7.22 | 7.34 | 1668857 | 121484.91 | 0.95% |
| 2025-02-13 | 7.29 | 7.22 | -0.07 | -0.96% | 7.22 | 7.34 | 1421958 | 103479.89 | 0.81% |
| 2025-02-12 | 7.39 | 7.29 | -0.14 | -1.88% | 7.21 | 7.40 | 1975256 | 143942.84 | 1.12% |
| 2025-02-11 | 7.47 | 7.43 | -0.06 | -0.80% | 7.40 | 7.57 | 1897875 | 141843.16 | 1.08% |
| 2025-02-10 | 7.33 | 7.49 | 0.20 | 2.74% | 7.31 | 7.60 | 3541012 | 264642.91 | 2.02% |
| 2025-02-07 | 7.21 | 7.29 | 0.06 | 0.83% | 7.14 | 7.36 | 2594962 | 188105.95 | 1.48% |
| 2025-02-06 | 7.28 | 7.23 | 0.01 | 0.14% | 7.19 | 7.30 | 1572779 | 113650.09 | 0.90% |
| 2025-02-05 | 7.31 | 7.22 | -0.02 | -0.28% | 7.19 | 7.35 | 1864316 | 135306.30 | 1.06% |
| 2025-01-27 | 7.29 | 7.24 | -0.05 | -0.69% | 7.24 | 7.34 | 1003474 | 73025.73 | 0.57% |
| 2025-01-24 | 7.17 | 7.29 | 0.15 | 2.10% | 7.17 | 7.33 | 1577428 | 114444.34 | 0.89% |
| 2025-01-23 | 7.22 | 7.14 | 0.03 | 0.42% | 7.12 | 7.40 | 2867619 | 208415.59 | 1.62% |
| 2025-01-22 | 7.07 | 7.11 | 0.04 | 0.57% | 6.99 | 7.13 | 1535276 | 108524.70 | 0.87% |
| 2025-01-21 | 7.09 | 7.07 | 0.02 | 0.28% | 6.98 | 7.10 | 1071220 | 75563.89 | 0.61% |
| 2025-01-20 | 7.16 | 7.05 | -0.11 | -1.54% | 7.04 | 7.19 | 1591372 | 112710.41 | 0.90% |
| 2025-01-17 | 7.09 | 7.16 | 0.06 | 0.85% | 7.05 | 7.20 | 1599257 | 113971.51 | 0.91% |
| 2025-01-16 | 6.97 | 7.10 | 0.20 | 2.90% | 6.97 | 7.21 | 3055800 | 217451.30 | 1.73% |
| 2025-01-15 | 7.01 | 6.90 | -0.15 | -2.13% | 6.81 | 7.05 | 1989507 | 137456.89 | 1.13% |
| 2025-01-14 | 6.90 | 7.05 | 0.11 | 1.59% | 6.85 | 7.05 | 2012171 | 140261.56 | 1.14% |
| 2025-01-13 | 6.89 | 6.94 | -0.02 | -0.29% | 6.86 | 7.06 | 1757409 | 122547.59 | 0.99% |
| 2025-01-10 | 6.97 | 6.96 | 0.02 | 0.29% | 6.89 | 7.08 | 1701332 | 119148.80 | 0.96% |
| 2025-01-09 | 7.00 | 6.94 | -0.01 | -0.14% | 6.88 | 7.00 | 1084833 | 75351.23 | 0.61% |
| 2025-01-08 | 7.04 | 6.95 | -0.09 | -1.28% | 6.86 | 7.04 | 1624366 | 112894.73 | 0.92% |
| 2025-01-07 | 6.85 | 7.04 | 0.23 | 3.38% | 6.82 | 7.14 | 2361999 | 165757.92 | 1.34% |
| 2025-01-06 | 6.80 | 6.81 | 0.04 | 0.59% | 6.62 | 6.92 | 2040924 | 139031.55 | 1.16% |
| 2025-01-03 | 6.61 | 6.77 | 0.19 | 2.89% | 6.61 | 6.97 | 3284325 | 224309.30 | 1.86% |
| 2025-01-02 | 6.66 | 6.58 | -0.07 | -1.05% | 6.55 | 6.75 | 1846092 | 123014.27 | 1.05% |
| 2024-12-31 | 6.79 | 6.65 | -0.16 | -2.35% | 6.65 | 6.80 | 1720009 | 115459.41 | 0.97% |
| 2024-12-30 | 6.83 | 6.81 | -0.01 | -0.15% | 6.77 | 6.87 | 1363041 | 92880.42 | 0.77% |
| 2024-12-27 | 6.96 | 6.82 | -0.13 | -1.87% | 6.82 | 7.02 | 1877092 | 129158.74 | 1.06% |
| 2024-12-26 | 6.88 | 6.95 | 0.06 | 0.87% | 6.86 | 7.00 | 936208 | 65008.19 | 0.53% |
| 2024-12-25 | 6.98 | 6.89 | -0.10 | -1.43% | 6.85 | 6.99 | 894601 | 61682.55 | 0.51% |
| 2024-12-24 | 6.91 | 6.99 | 0.08 | 1.16% | 6.87 | 6.99 | 1260614 | 87444.20 | 0.71% |
| 2024-12-23 | 6.86 | 6.91 | 0.06 | 0.88% | 6.84 | 6.94 | 1583747 | 109332.89 | 0.90% |
| 2024-12-20 | 6.99 | 6.85 | -0.16 | -2.28% | 6.82 | 7.02 | 1779103 | 122189.05 | 1.01% |
| 2024-12-19 | 6.89 | 7.01 | 0.02 | 0.29% | 6.80 | 7.03 | 1260855 | 87770.25 | 0.71% |
| 2024-12-18 | 7.10 | 6.99 | -0.08 | -1.13% | 6.98 | 7.13 | 1547008 | 108924.01 | 0.88% |
| 2024-12-17 | 7.10 | 7.07 | -0.06 | -0.84% | 7.06 | 7.21 | 1323010 | 94270.67 | 0.75% |
| 2024-12-16 | 7.18 | 7.13 | -0.09 | -1.25% | 7.10 | 7.22 | 1409058 | 100726.03 | 0.80% |
| 2024-12-13 | 7.43 | 7.22 | -0.28 | -3.73% | 7.17 | 7.44 | 3308930 | 239551.03 | 1.87% |
| 2024-12-12 | 7.48 | 7.50 | 0.00 | 0.00% | 7.43 | 7.52 | 1390722 | 103994.99 | 0.79% |
| 2024-12-11 | 7.41 | 7.50 | 0.10 | 1.35% | 7.34 | 7.57 | 1778293 | 133040.09 | 1.01% |
| 2024-12-10 | 7.58 | 7.40 | 0.01 | 0.14% | 7.38 | 7.68 | 2000591 | 149891.17 | 1.13% |
| 2024-12-09 | 7.42 | 7.39 | -0.03 | -0.40% | 7.33 | 7.47 | 1267602 | 93741.16 | 0.72% |
| 2024-12-06 | 7.36 | 7.42 | 0.05 | 0.68% | 7.33 | 7.42 | 1309368 | 96744.49 | 0.74% |
| 2024-12-05 | 7.48 | 7.37 | -0.15 | -1.99% | 7.35 | 7.49 | 1268282 | 93854.14 | 0.72% |
| 2024-12-04 | 7.52 | 7.52 | 0.06 | 0.80% | 7.45 | 7.60 | 1307463 | 98468.47 | 0.74% |
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。
