| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 8.71 | 8.66 | 0.02 | 0.23% | 8.54 | 8.72 | 1435808 | 123628.12 | 0.82% |
| 2025-07-02 | 8.50 | 8.64 | 0.12 | 1.41% | 8.45 | 8.72 | 2189778 | 189016.45 | 1.25% |
| 2025-07-01 | 8.52 | 8.52 | 0.10 | 1.19% | 8.30 | 8.53 | 1572484 | 132295.83 | 0.90% |
| 2025-06-30 | 8.30 | 8.42 | 0.12 | 1.45% | 8.24 | 8.44 | 2008192 | 167931.41 | 1.14% |
| 2025-06-27 | 8.09 | 8.30 | 0.40 | 5.06% | 8.02 | 8.42 | 4021678 | 333238.38 | 2.29% |
| 2025-06-26 | 8.00 | 8.15 | 0.22 | 2.77% | 7.95 | 8.23 | 2141378 | 173868.36 | 1.22% |
| 2025-06-25 | 7.90 | 7.93 | 0.04 | 0.51% | 7.87 | 7.94 | 1108337 | 87613.48 | 0.63% |
| 2025-06-24 | 7.88 | 7.89 | 0.04 | 0.51% | 7.88 | 8.03 | 1820347 | 144693.77 | 1.04% |
| 2025-06-23 | 7.81 | 7.85 | 0.07 | 0.90% | 7.79 | 7.95 | 1223309 | 96090.25 | 0.70% |
| 2025-06-20 | 7.77 | 7.78 | 0.03 | 0.39% | 7.73 | 7.90 | 1252986 | 97846.98 | 0.71% |
| 2025-06-19 | 7.81 | 7.75 | -0.07 | -0.90% | 7.71 | 7.86 | 1057412 | 82250.73 | 0.60% |
| 2025-06-18 | 7.83 | 7.82 | 0.00 | 0.00% | 7.73 | 7.86 | 1059048 | 82634.02 | 0.60% |
| 2025-06-17 | 7.85 | 7.82 | -0.03 | -0.38% | 7.81 | 7.89 | 846771 | 66364.62 | 0.48% |
| 2025-06-16 | 7.89 | 7.85 | -0.06 | -0.76% | 7.80 | 7.98 | 1318481 | 103797.36 | 0.75% |
| 2025-06-13 | 7.85 | 7.91 | 0.07 | 0.89% | 7.77 | 7.93 | 2036825 | 160059.66 | 1.16% |
| 2025-06-12 | 7.67 | 7.84 | 0.11 | 1.42% | 7.64 | 7.87 | 1994988 | 155150.77 | 1.14% |
| 2025-06-11 | 7.49 | 7.73 | 0.23 | 3.07% | 7.47 | 7.76 | 2544285 | 194733.77 | 1.45% |
| 2025-06-10 | 7.57 | 7.50 | 0.00 | 0.00% | 7.45 | 7.59 | 1429113 | 107270.32 | 0.81% |
| 2025-06-09 | 7.54 | 7.50 | -0.09 | -1.19% | 7.42 | 7.57 | 1977177 | 147955.67 | 1.13% |
| 2025-06-06 | 7.38 | 7.59 | 0.29 | 3.97% | 7.37 | 7.60 | 3016455 | 227321.91 | 1.72% |
| 2025-06-05 | 7.37 | 7.30 | -0.08 | -1.08% | 7.27 | 7.45 | 1396326 | 102214.83 | 0.79% |
| 2025-06-04 | 7.28 | 7.38 | 0.15 | 2.07% | 7.27 | 7.52 | 2409168 | 178748.33 | 1.37% |
| 2025-06-03 | 7.25 | 7.23 | 0.03 | 0.42% | 7.20 | 7.32 | 1232450 | 89499.64 | 0.70% |
| 2025-05-30 | 7.23 | 7.20 | -0.06 | -0.83% | 7.12 | 7.25 | 1000040 | 71880.28 | 0.57% |
| 2025-05-29 | 7.18 | 7.26 | 0.04 | 0.55% | 7.17 | 7.32 | 924642 | 67111.88 | 0.53% |
| 2025-05-28 | 7.18 | 7.22 | 0.04 | 0.56% | 7.18 | 7.28 | 806908 | 58250.50 | 0.46% |
| 2025-05-27 | 7.38 | 7.18 | -0.23 | -3.10% | 7.15 | 7.42 | 1863749 | 135100.36 | 1.06% |
| 2025-05-26 | 7.31 | 7.41 | 0.18 | 2.49% | 7.31 | 7.50 | 1826200 | 135294.52 | 1.04% |
| 2025-05-23 | 7.33 | 7.23 | -0.12 | -1.63% | 7.23 | 7.36 | 1336229 | 97191.37 | 0.76% |
| 2025-05-22 | 7.40 | 7.35 | -0.13 | -1.74% | 7.33 | 7.40 | 816934 | 60155.80 | 0.47% |
| 2025-05-21 | 7.30 | 7.48 | 0.22 | 3.03% | 7.28 | 7.49 | 1807783 | 133988.28 | 1.03% |
| 2025-05-20 | 7.20 | 7.26 | 0.07 | 0.97% | 7.19 | 7.28 | 893463 | 64672.28 | 0.51% |
| 2025-05-19 | 7.29 | 7.19 | -0.13 | -1.78% | 7.16 | 7.30 | 875065 | 62947.02 | 0.50% |
| 2025-05-16 | 7.30 | 7.32 | 0.01 | 0.14% | 7.25 | 7.37 | 738349 | 53948.94 | 0.42% |
| 2025-05-15 | 7.41 | 7.31 | -0.13 | -1.75% | 7.26 | 7.42 | 1149039 | 84125.51 | 0.65% |
| 2025-05-14 | 7.39 | 7.44 | 0.10 | 1.36% | 7.33 | 7.44 | 1310242 | 96831.32 | 0.75% |
| 2025-05-13 | 7.32 | 7.34 | 0.06 | 0.82% | 7.29 | 7.43 | 1634867 | 120405.51 | 0.93% |
| 2025-05-12 | 7.16 | 7.28 | 0.19 | 2.68% | 7.10 | 7.28 | 1929355 | 139378.72 | 1.10% |
| 2025-05-09 | 7.15 | 7.09 | -0.08 | -1.12% | 7.08 | 7.16 | 1152276 | 81934.27 | 0.66% |
| 2025-05-08 | 7.19 | 7.17 | -0.12 | -1.65% | 7.14 | 7.20 | 1601308 | 114706.59 | 0.91% |
| 2025-05-07 | 7.19 | 7.29 | 0.19 | 2.68% | 7.18 | 7.37 | 2773571 | 201535.00 | 1.58% |
| 2025-05-06 | 7.10 | 7.10 | 0.04 | 0.57% | 7.01 | 7.12 | 1444227 | 102210.45 | 0.82% |
| 2025-04-30 | 7.10 | 7.06 | -0.07 | -0.98% | 7.03 | 7.15 | 1160222 | 82098.75 | 0.66% |
| 2025-04-29 | 7.16 | 7.13 | -0.03 | -0.42% | 7.10 | 7.20 | 851025 | 60925.38 | 0.48% |
| 2025-04-28 | 7.20 | 7.16 | 0.03 | 0.42% | 7.10 | 7.23 | 1510041 | 108248.82 | 0.86% |
| 2025-04-25 | 7.15 | 7.13 | 0.07 | 0.99% | 7.08 | 7.20 | 1459253 | 104354.37 | 0.83% |
| 2025-04-24 | 7.08 | 7.06 | -0.08 | -1.12% | 7.04 | 7.20 | 1339693 | 95189.61 | 0.76% |
| 2025-04-23 | 7.20 | 7.14 | -0.06 | -0.83% | 7.11 | 7.28 | 2278674 | 163365.50 | 1.30% |
| 2025-04-22 | 6.98 | 7.20 | 0.28 | 4.05% | 6.94 | 7.35 | 4383713 | 315105.50 | 2.50% |
| 2025-04-21 | 6.71 | 6.92 | 0.20 | 2.98% | 6.69 | 6.93 | 1543894 | 105474.95 | 0.88% |
| 2025-04-18 | 6.66 | 6.72 | 0.06 | 0.90% | 6.62 | 6.73 | 1045470 | 69931.80 | 0.60% |
| 2025-04-17 | 6.70 | 6.66 | 0.01 | 0.15% | 6.62 | 6.71 | 1285825 | 85638.29 | 0.73% |
| 2025-04-16 | 6.80 | 6.65 | -0.15 | -2.21% | 6.56 | 6.80 | 1919011 | 127198.25 | 1.09% |
| 2025-04-15 | 6.90 | 6.80 | -0.08 | -1.16% | 6.76 | 6.94 | 1739527 | 118433.45 | 0.99% |
| 2025-04-14 | 6.70 | 6.88 | 0.29 | 4.40% | 6.70 | 7.03 | 3042532 | 209708.47 | 1.73% |
| 2025-04-11 | 6.56 | 6.59 | 0.01 | 0.15% | 6.48 | 6.66 | 2163368 | 141814.73 | 1.23% |
| 2025-04-10 | 6.46 | 6.58 | 0.43 | 6.99% | 6.37 | 6.68 | 4217054 | 275340.41 | 2.40% |
| 2025-04-09 | 6.07 | 6.15 | -0.06 | -0.97% | 5.91 | 6.19 | 3927873 | 238066.20 | 2.24% |
| 2025-04-08 | 6.51 | 6.21 | -0.30 | -4.61% | 6.08 | 6.51 | 5422426 | 336622.88 | 3.09% |
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。
