| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 11.47 | 11.23 | -0.25 | -2.18% | 11.20 | 11.49 | 212933 | 24030.06 | 0.42% |
| 2025-05-15 | 11.54 | 11.48 | -0.05 | -0.43% | 11.46 | 11.58 | 88267 | 10164.24 | 0.17% |
| 2025-05-14 | 11.47 | 11.53 | 0.05 | 0.44% | 11.42 | 11.56 | 113464 | 13035.57 | 0.22% |
| 2025-05-13 | 11.51 | 11.48 | 0.01 | 0.09% | 11.45 | 11.56 | 128303 | 14750.96 | 0.25% |
| 2025-05-12 | 11.46 | 11.47 | 0.03 | 0.26% | 11.38 | 11.56 | 132993 | 15251.55 | 0.26% |
| 2025-05-09 | 11.48 | 11.44 | 0.01 | 0.09% | 11.40 | 11.56 | 139536 | 16006.07 | 0.28% |
| 2025-05-08 | 12.00 | 11.94 | -0.10 | -0.83% | 11.93 | 12.05 | 161834 | 19378.23 | 0.32% |
| 2025-05-07 | 11.90 | 12.04 | 0.22 | 1.86% | 11.82 | 12.07 | 177544 | 21233.38 | 0.35% |
| 2025-05-06 | 11.79 | 11.82 | 0.11 | 0.94% | 11.59 | 11.85 | 195810 | 22944.85 | 0.39% |
| 2025-04-30 | 11.77 | 11.71 | -0.05 | -0.43% | 11.66 | 11.88 | 107097 | 12592.51 | 0.21% |
| 2025-04-29 | 11.90 | 11.76 | -0.19 | -1.59% | 11.74 | 12.01 | 144363 | 17092.77 | 0.29% |
| 2025-04-28 | 11.83 | 11.95 | 0.13 | 1.10% | 11.82 | 12.18 | 200604 | 24093.22 | 0.40% |
| 2025-04-25 | 11.86 | 11.82 | -0.07 | -0.59% | 11.80 | 11.90 | 77934 | 9235.67 | 0.15% |
| 2025-04-24 | 11.75 | 11.89 | 0.10 | 0.85% | 11.75 | 12.01 | 103085 | 12283.85 | 0.20% |
| 2025-04-23 | 12.00 | 11.79 | -0.24 | -2.00% | 11.78 | 12.08 | 110192 | 13080.60 | 0.22% |
| 2025-04-22 | 12.05 | 12.03 | 0.03 | 0.25% | 11.97 | 12.11 | 116899 | 14087.57 | 0.23% |
| 2025-04-21 | 11.66 | 12.00 | 0.31 | 2.65% | 11.63 | 12.16 | 192563 | 23127.70 | 0.38% |
| 2025-04-18 | 11.43 | 11.69 | 0.22 | 1.92% | 11.42 | 11.73 | 125307 | 14527.04 | 0.25% |
| 2025-04-17 | 11.32 | 11.47 | 0.09 | 0.79% | 11.30 | 11.53 | 128485 | 14723.93 | 0.25% |
| 2025-04-16 | 11.37 | 11.38 | -0.01 | -0.09% | 11.22 | 11.40 | 108908 | 12305.72 | 0.22% |
| 2025-04-15 | 11.55 | 11.39 | -0.15 | -1.30% | 11.33 | 11.58 | 135730 | 15456.79 | 0.27% |
| 2025-04-14 | 11.48 | 11.54 | 0.13 | 1.14% | 11.40 | 11.65 | 142276 | 16417.70 | 0.28% |
| 2025-04-11 | 11.47 | 11.41 | -0.09 | -0.78% | 11.33 | 11.52 | 142024 | 16205.20 | 0.28% |
| 2025-04-10 | 11.44 | 11.50 | 0.20 | 1.77% | 11.36 | 11.60 | 236565 | 27196.67 | 0.47% |
| 2025-04-09 | 11.77 | 11.30 | -0.59 | -4.96% | 11.18 | 11.77 | 476271 | 54114.19 | 0.94% |
| 2025-04-08 | 11.60 | 11.89 | 0.29 | 2.50% | 11.59 | 11.98 | 214983 | 25415.76 | 0.43% |
| 2025-04-07 | 11.80 | 11.60 | -0.87 | -6.98% | 11.24 | 12.12 | 317739 | 37194.96 | 0.63% |
| 2025-04-03 | 12.51 | 12.47 | -0.10 | -0.80% | 12.42 | 12.58 | 76996 | 9605.09 | 0.15% |
| 2025-04-02 | 12.66 | 12.57 | -0.08 | -0.63% | 12.53 | 12.68 | 80027 | 10068.77 | 0.16% |
| 2025-04-01 | 12.45 | 12.65 | 0.30 | 2.43% | 12.37 | 12.68 | 117940 | 14839.21 | 0.23% |
| 2025-03-31 | 12.46 | 12.35 | -0.13 | -1.04% | 12.32 | 12.65 | 149767 | 18655.52 | 0.30% |
| 2025-03-28 | 12.66 | 12.48 | -0.22 | -1.73% | 12.45 | 12.75 | 113840 | 14263.13 | 0.23% |
| 2025-03-27 | 12.78 | 12.70 | -0.08 | -0.63% | 12.63 | 12.82 | 98445 | 12517.84 | 0.20% |
| 2025-03-26 | 12.95 | 12.78 | -0.21 | -1.62% | 12.70 | 13.01 | 190635 | 24410.87 | 0.38% |
| 2025-03-25 | 12.97 | 12.99 | -0.03 | -0.23% | 12.87 | 13.18 | 172064 | 22392.02 | 0.34% |
| 2025-03-24 | 13.00 | 13.02 | 0.07 | 0.54% | 12.81 | 13.06 | 258908 | 33526.97 | 0.51% |
| 2025-03-21 | 12.61 | 12.95 | 0.33 | 2.61% | 12.52 | 13.18 | 414051 | 53728.25 | 0.82% |
| 2025-03-20 | 12.54 | 12.62 | 0.08 | 0.64% | 12.52 | 12.87 | 245669 | 31093.33 | 0.49% |
| 2025-03-19 | 12.31 | 12.54 | 0.24 | 1.95% | 12.29 | 12.57 | 174645 | 21777.48 | 0.35% |
| 2025-03-18 | 12.27 | 12.30 | 0.04 | 0.33% | 12.18 | 12.33 | 108426 | 13304.42 | 0.21% |
| 2025-03-17 | 12.24 | 12.26 | 0.03 | 0.25% | 12.18 | 12.38 | 130463 | 16034.33 | 0.26% |
| 2025-03-14 | 12.26 | 12.23 | 0.02 | 0.16% | 12.08 | 12.28 | 156062 | 18996.92 | 0.31% |
| 2025-03-13 | 12.24 | 12.21 | -0.01 | -0.08% | 12.09 | 12.27 | 81614 | 9930.67 | 0.16% |
| 2025-03-12 | 12.34 | 12.22 | -0.12 | -0.97% | 12.18 | 12.35 | 97786 | 11963.80 | 0.19% |
| 2025-03-11 | 12.01 | 12.34 | 0.21 | 1.73% | 12.01 | 12.34 | 143071 | 17465.16 | 0.28% |
| 2025-03-10 | 12.35 | 12.13 | -0.17 | -1.38% | 12.04 | 12.35 | 122177 | 14846.15 | 0.24% |
| 2025-03-07 | 11.99 | 12.30 | 0.32 | 2.67% | 11.92 | 12.32 | 209865 | 25679.18 | 0.42% |
| 2025-03-06 | 12.14 | 11.98 | -0.16 | -1.32% | 11.96 | 12.22 | 163901 | 19713.09 | 0.32% |
| 2025-03-05 | 12.16 | 12.14 | 0.02 | 0.17% | 11.93 | 12.16 | 106545 | 12824.47 | 0.21% |
| 2025-03-04 | 12.19 | 12.12 | -0.07 | -0.57% | 12.10 | 12.25 | 109609 | 13325.51 | 0.22% |
| 2025-03-03 | 12.24 | 12.19 | 0.01 | 0.08% | 12.16 | 12.37 | 134781 | 16503.08 | 0.27% |
| 2025-02-28 | 12.36 | 12.18 | -0.18 | -1.46% | 12.15 | 12.41 | 186529 | 22899.71 | 0.37% |
| 2025-02-27 | 12.49 | 12.36 | -0.12 | -0.96% | 12.33 | 12.56 | 213513 | 26533.44 | 0.42% |
| 2025-02-26 | 12.00 | 12.48 | 0.49 | 4.09% | 12.00 | 12.60 | 357278 | 44171.62 | 0.71% |
| 2025-02-25 | 12.11 | 11.99 | -0.17 | -1.40% | 11.88 | 12.18 | 206985 | 24909.51 | 0.41% |
| 2025-02-24 | 12.70 | 12.16 | 0.47 | 4.02% | 12.08 | 12.76 | 449300 | 55270.56 | 0.89% |
| 2025-02-21 | 11.82 | 11.69 | -0.14 | -1.18% | 11.64 | 11.89 | 110222 | 12909.77 | 0.22% |
| 2025-02-20 | 11.91 | 11.83 | -0.03 | -0.25% | 11.79 | 11.93 | 74287 | 8799.81 | 0.15% |
| 2025-02-19 | 11.99 | 11.86 | -0.20 | -1.66% | 11.84 | 12.07 | 115291 | 13730.34 | 0.23% |
| 2025-02-18 | 11.86 | 12.06 | 0.18 | 1.52% | 11.79 | 12.20 | 186604 | 22515.51 | 0.37% |
| 2025-02-17 | 11.92 | 11.88 | -0.02 | -0.17% | 11.77 | 11.92 | 99799 | 11813.06 | 0.20% |
| 2025-02-14 | 11.92 | 11.90 | -0.04 | -0.34% | 11.78 | 11.98 | 79155 | 9392.04 | 0.16% |
| 2025-02-13 | 11.79 | 11.94 | 0.14 | 1.19% | 11.79 | 11.99 | 135111 | 16105.03 | 0.27% |
| 2025-02-12 | 11.75 | 11.80 | 0.00 | 0.00% | 11.71 | 11.81 | 93408 | 10991.47 | 0.19% |
| 2025-02-11 | 11.70 | 11.80 | 0.07 | 0.60% | 11.65 | 11.83 | 112706 | 13260.37 | 0.22% |
| 2025-02-10 | 11.67 | 11.73 | 0.01 | 0.09% | 11.64 | 11.85 | 133039 | 15657.12 | 0.26% |
| 2025-02-07 | 11.46 | 11.72 | 0.27 | 2.36% | 11.40 | 11.77 | 183185 | 21296.38 | 0.36% |
| 2025-02-06 | 11.55 | 11.45 | -0.02 | -0.17% | 11.42 | 11.68 | 162243 | 18635.60 | 0.32% |
| 2025-02-05 | 11.70 | 11.47 | -0.18 | -1.55% | 11.40 | 11.71 | 138756 | 15985.77 | 0.27% |
| 2025-01-27 | 11.35 | 11.65 | 0.30 | 2.64% | 11.35 | 11.71 | 231926 | 26954.71 | 0.46% |
| 2025-01-24 | 11.13 | 11.35 | 0.21 | 1.89% | 11.10 | 11.39 | 134110 | 15130.66 | 0.27% |
| 2025-01-23 | 11.18 | 11.14 | 0.01 | 0.09% | 11.13 | 11.32 | 86658 | 9695.49 | 0.17% |
| 2025-01-22 | 11.00 | 11.13 | 0.07 | 0.63% | 10.96 | 11.13 | 75992 | 8398.10 | 0.15% |
| 2025-01-21 | 11.45 | 11.06 | -0.36 | -3.15% | 10.97 | 11.46 | 187549 | 20861.30 | 0.37% |
| 2025-01-20 | 11.47 | 11.42 | -0.02 | -0.17% | 11.40 | 11.51 | 69628 | 7968.03 | 0.14% |
| 2025-01-17 | 11.29 | 11.44 | 0.11 | 0.97% | 11.26 | 11.47 | 91624 | 10447.91 | 0.18% |
| 2025-01-16 | 11.27 | 11.33 | 0.09 | 0.80% | 11.22 | 11.42 | 101696 | 11520.25 | 0.20% |
| 2025-01-15 | 11.13 | 11.24 | 0.07 | 0.63% | 11.06 | 11.25 | 90701 | 10148.74 | 0.18% |
| 2025-01-14 | 11.07 | 11.17 | 0.09 | 0.81% | 11.04 | 11.18 | 128912 | 14334.17 | 0.26% |
| 2025-01-13 | 10.87 | 11.08 | 0.19 | 1.74% | 10.83 | 11.10 | 109835 | 12102.48 | 0.22% |
中信特钢(000708)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。
