| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.97 | 15.02 | 0.24 | 1.62% | 14.77 | 15.10 | 287045 | 42870.20 | 0.57% |
| 2026-02-02 | 16.13 | 14.78 | -1.64 | -9.99% | 14.78 | 16.13 | 449210 | 68456.93 | 0.89% |
| 2026-01-30 | 15.89 | 16.42 | 0.52 | 3.27% | 15.81 | 16.58 | 326751 | 53087.58 | 0.65% |
| 2026-01-29 | 15.71 | 15.90 | 0.23 | 1.47% | 15.60 | 15.95 | 265346 | 41861.02 | 0.53% |
| 2026-01-28 | 15.65 | 15.67 | 0.03 | 0.19% | 15.22 | 15.74 | 230154 | 35820.09 | 0.46% |
| 2026-01-27 | 16.00 | 15.64 | -0.34 | -2.13% | 15.59 | 16.13 | 177374 | 27997.31 | 0.35% |
| 2026-01-26 | 16.14 | 15.98 | -0.11 | -0.68% | 15.86 | 16.18 | 185428 | 29704.36 | 0.37% |
| 2026-01-23 | 16.25 | 16.09 | -0.02 | -0.12% | 15.91 | 16.25 | 154184 | 24766.74 | 0.31% |
| 2026-01-22 | 15.95 | 16.11 | 0.17 | 1.07% | 15.88 | 16.32 | 157009 | 25342.60 | 0.31% |
| 2026-01-21 | 16.10 | 15.94 | -0.23 | -1.42% | 15.82 | 16.14 | 153924 | 24508.27 | 0.30% |
| 2026-01-20 | 15.90 | 16.17 | 0.30 | 1.89% | 15.75 | 16.18 | 173440 | 27710.53 | 0.34% |
| 2026-01-19 | 15.68 | 15.87 | 0.21 | 1.34% | 15.66 | 15.91 | 141711 | 22405.50 | 0.28% |
| 2026-01-16 | 15.72 | 15.66 | -0.03 | -0.19% | 15.65 | 15.93 | 133750 | 21108.58 | 0.26% |
| 2026-01-15 | 15.64 | 15.69 | -0.01 | -0.06% | 15.61 | 15.97 | 143015 | 22588.72 | 0.28% |
| 2026-01-14 | 15.80 | 15.70 | -0.07 | -0.44% | 15.58 | 15.88 | 165153 | 25951.40 | 0.33% |
| 2026-01-13 | 15.82 | 15.77 | -0.05 | -0.32% | 15.73 | 16.12 | 164728 | 26194.42 | 0.33% |
| 2026-01-12 | 15.95 | 15.82 | -0.07 | -0.44% | 15.70 | 16.05 | 156525 | 24814.74 | 0.31% |
| 2026-01-09 | 15.89 | 15.89 | 0.02 | 0.13% | 15.71 | 15.99 | 164123 | 26017.06 | 0.33% |
| 2026-01-08 | 15.80 | 15.87 | 0.02 | 0.13% | 15.62 | 15.95 | 121104 | 19144.03 | 0.24% |
| 2026-01-07 | 15.83 | 15.85 | 0.02 | 0.13% | 15.68 | 15.94 | 166715 | 26361.54 | 0.33% |
| 2026-01-06 | 16.05 | 15.83 | -0.27 | -1.68% | 15.66 | 16.11 | 256247 | 40492.23 | 0.51% |
| 2026-01-05 | 16.65 | 16.10 | -0.27 | -1.65% | 15.92 | 16.65 | 214091 | 34513.75 | 0.42% |
| 2025-12-31 | 16.35 | 16.37 | 0.21 | 1.30% | 16.18 | 16.48 | 108038 | 17637.24 | 0.21% |
| 2025-12-30 | 15.96 | 16.16 | 0.09 | 0.56% | 15.89 | 16.24 | 96237 | 15486.81 | 0.19% |
| 2025-12-29 | 16.04 | 16.07 | 0.02 | 0.12% | 15.90 | 16.20 | 143216 | 23027.96 | 0.28% |
| 2025-12-26 | 15.95 | 16.05 | 0.14 | 0.88% | 15.89 | 16.28 | 125614 | 20147.48 | 0.25% |
| 2025-12-25 | 15.78 | 15.91 | 0.09 | 0.57% | 15.75 | 16.00 | 68692 | 10921.09 | 0.14% |
| 2025-12-24 | 15.72 | 15.82 | 0.10 | 0.64% | 15.51 | 15.87 | 113359 | 17777.77 | 0.22% |
| 2025-12-23 | 15.74 | 15.72 | -0.03 | -0.19% | 15.55 | 15.81 | 102884 | 16143.33 | 0.20% |
| 2025-12-22 | 15.83 | 15.75 | 0.09 | 0.57% | 15.60 | 15.89 | 105585 | 16632.21 | 0.21% |
| 2025-12-19 | 15.43 | 15.66 | 0.26 | 1.69% | 15.36 | 15.75 | 136300 | 21297.75 | 0.27% |
| 2025-12-18 | 15.24 | 15.40 | 0.16 | 1.05% | 15.15 | 15.47 | 103129 | 15842.06 | 0.20% |
| 2025-12-17 | 15.05 | 15.24 | 0.25 | 1.67% | 14.90 | 15.29 | 121625 | 18409.63 | 0.24% |
| 2025-12-16 | 15.09 | 14.99 | -0.12 | -0.79% | 14.91 | 15.30 | 138703 | 20889.07 | 0.27% |
| 2025-12-15 | 15.01 | 15.11 | 0.04 | 0.27% | 14.96 | 15.35 | 242658 | 36866.59 | 0.48% |
| 2025-12-12 | 15.35 | 15.07 | -0.24 | -1.57% | 15.01 | 15.46 | 381524 | 57908.71 | 0.76% |
| 2025-12-11 | 15.25 | 15.31 | 0.02 | 0.13% | 15.18 | 15.50 | 177697 | 27279.40 | 0.35% |
| 2025-12-10 | 15.04 | 15.29 | 0.33 | 2.21% | 14.94 | 15.41 | 172468 | 26278.30 | 0.34% |
| 2025-12-09 | 15.40 | 14.96 | -0.58 | -3.73% | 14.91 | 15.59 | 212087 | 32119.42 | 0.42% |
| 2025-12-08 | 15.90 | 15.54 | -0.41 | -2.57% | 15.27 | 16.08 | 216407 | 33492.32 | 0.43% |
| 2025-12-05 | 15.79 | 15.95 | 0.12 | 0.76% | 15.74 | 16.02 | 105318 | 16758.03 | 0.21% |
| 2025-12-04 | 15.93 | 15.83 | -0.12 | -0.75% | 15.70 | 16.09 | 128618 | 20411.81 | 0.25% |
| 2025-12-03 | 15.87 | 15.95 | 0.19 | 1.21% | 15.71 | 16.15 | 169379 | 27054.21 | 0.34% |
| 2025-12-02 | 15.83 | 15.76 | -0.14 | -0.88% | 15.71 | 15.98 | 157452 | 24945.71 | 0.31% |
| 2025-12-01 | 15.60 | 15.90 | 0.75 | 4.95% | 15.47 | 15.96 | 267060 | 42159.97 | 0.53% |
| 2025-11-28 | 14.98 | 15.15 | 0.21 | 1.41% | 14.93 | 15.20 | 115101 | 17402.52 | 0.23% |
| 2025-11-27 | 14.96 | 14.94 | 0.06 | 0.40% | 14.82 | 15.09 | 98687 | 14765.82 | 0.20% |
| 2025-11-26 | 14.79 | 14.88 | 0.16 | 1.09% | 14.67 | 15.00 | 179959 | 26699.36 | 0.36% |
| 2025-11-25 | 15.00 | 14.72 | -0.45 | -2.97% | 14.68 | 15.02 | 219936 | 32496.77 | 0.44% |
| 2025-11-24 | 14.82 | 15.17 | 0.35 | 2.36% | 14.58 | 15.17 | 207165 | 30948.94 | 0.41% |
| 2025-11-21 | 14.92 | 14.82 | -0.21 | -1.40% | 14.79 | 15.17 | 157490 | 23549.37 | 0.31% |
| 2025-11-20 | 15.00 | 15.03 | 0.00 | 0.00% | 14.90 | 15.27 | 159860 | 24203.80 | 0.32% |
| 2025-11-19 | 14.74 | 15.03 | 0.33 | 2.24% | 14.63 | 15.12 | 178867 | 26604.21 | 0.35% |
| 2025-11-18 | 14.93 | 14.70 | -0.24 | -1.61% | 14.59 | 14.99 | 216805 | 31884.91 | 0.43% |
| 2025-11-17 | 15.18 | 14.94 | -0.37 | -2.42% | 14.82 | 15.35 | 277719 | 41708.83 | 0.55% |
| 2025-11-14 | 15.50 | 15.31 | -0.27 | -1.73% | 15.27 | 15.72 | 155551 | 23995.46 | 0.31% |
| 2025-11-13 | 15.58 | 15.58 | -0.03 | -0.19% | 15.38 | 15.69 | 158428 | 24592.23 | 0.31% |
| 2025-11-12 | 15.38 | 15.61 | 0.21 | 1.36% | 15.35 | 15.77 | 194948 | 30362.11 | 0.39% |
| 2025-11-11 | 15.40 | 15.40 | 0.03 | 0.20% | 15.08 | 15.48 | 226724 | 34711.25 | 0.45% |
| 2025-11-10 | 15.24 | 15.37 | 0.14 | 0.92% | 15.19 | 15.50 | 180240 | 27679.56 | 0.36% |
| 2025-11-07 | 15.25 | 15.23 | -0.08 | -0.52% | 15.10 | 15.40 | 161788 | 24672.94 | 0.32% |
| 2025-11-06 | 15.12 | 15.31 | 0.22 | 1.46% | 14.98 | 15.50 | 232140 | 35582.46 | 0.46% |
| 2025-11-05 | 14.84 | 15.09 | 0.20 | 1.34% | 14.61 | 15.19 | 192484 | 28906.20 | 0.38% |
| 2025-11-04 | 14.85 | 14.89 | -0.03 | -0.20% | 14.81 | 15.23 | 196570 | 29570.96 | 0.39% |
| 2025-11-03 | 14.65 | 14.92 | 0.33 | 2.26% | 14.47 | 15.05 | 275697 | 40813.09 | 0.55% |
| 2025-10-31 | 14.67 | 14.59 | -0.02 | -0.14% | 14.45 | 14.73 | 169937 | 24802.98 | 0.34% |
| 2025-10-30 | 14.50 | 14.61 | 0.10 | 0.69% | 14.47 | 14.82 | 194275 | 28482.23 | 0.38% |
| 2025-10-29 | 14.49 | 14.51 | -0.04 | -0.27% | 14.29 | 14.59 | 139447 | 20182.79 | 0.28% |
| 2025-10-28 | 14.82 | 14.55 | -0.27 | -1.82% | 14.36 | 14.92 | 257363 | 37562.27 | 0.51% |
| 2025-10-27 | 14.60 | 14.82 | 0.76 | 5.41% | 14.60 | 15.22 | 400431 | 59794.20 | 0.79% |
| 2025-10-24 | 14.04 | 14.06 | 0.01 | 0.07% | 13.91 | 14.23 | 189304 | 26605.00 | 0.38% |
| 2025-10-23 | 13.60 | 14.05 | 0.43 | 3.16% | 13.56 | 14.09 | 151956 | 21083.13 | 0.30% |
| 2025-10-22 | 13.63 | 13.62 | -0.09 | -0.66% | 13.57 | 13.76 | 119834 | 16351.12 | 0.24% |
| 2025-10-21 | 13.62 | 13.71 | 0.11 | 0.81% | 13.47 | 13.75 | 96087 | 13124.95 | 0.19% |
| 2025-10-20 | 13.60 | 13.60 | 0.01 | 0.07% | 13.39 | 13.66 | 113749 | 15378.15 | 0.23% |
| 2025-10-17 | 13.69 | 13.59 | -0.10 | -0.73% | 13.51 | 13.88 | 132620 | 18135.75 | 0.26% |
| 2025-10-16 | 13.99 | 13.69 | -0.30 | -2.14% | 13.65 | 13.99 | 182627 | 25127.18 | 0.36% |
| 2025-10-15 | 13.83 | 13.99 | 0.29 | 2.12% | 13.65 | 14.10 | 236085 | 32861.79 | 0.47% |
| 2025-10-14 | 14.03 | 13.90 | -0.05 | -0.36% | 13.79 | 14.15 | 232873 | 32559.80 | 0.46% |
| 2025-10-13 | 13.77 | 13.95 | -0.11 | -0.78% | 13.68 | 14.03 | 223230 | 30916.69 | 0.44% |
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。
