| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.59 | 2.53 | -0.06 | -2.32% | 2.52 | 2.60 | 1086866 | 27665.20 | 1.05% |
| 2025-10-23 | 2.56 | 2.59 | 0.03 | 1.17% | 2.52 | 2.60 | 917475 | 23437.15 | 0.89% |
| 2025-10-22 | 2.57 | 2.56 | -0.01 | -0.39% | 2.55 | 2.59 | 956936 | 24617.61 | 0.93% |
| 2025-10-21 | 2.55 | 2.57 | 0.02 | 0.78% | 2.53 | 2.59 | 974710 | 25030.65 | 0.94% |
| 2025-10-20 | 2.56 | 2.55 | 0.00 | 0.00% | 2.53 | 2.59 | 941866 | 24027.46 | 0.91% |
| 2025-10-17 | 2.58 | 2.55 | -0.02 | -0.78% | 2.55 | 2.64 | 1006532 | 26056.41 | 0.97% |
| 2025-10-16 | 2.64 | 2.57 | -0.07 | -2.65% | 2.56 | 2.65 | 1104554 | 28672.63 | 1.07% |
| 2025-10-15 | 2.64 | 2.64 | 0.00 | 0.00% | 2.63 | 2.68 | 984354 | 26067.90 | 0.95% |
| 2025-10-14 | 2.68 | 2.64 | -0.02 | -0.75% | 2.62 | 2.70 | 1326136 | 35418.45 | 1.28% |
| 2025-10-13 | 2.60 | 2.66 | -0.03 | -1.12% | 2.59 | 2.68 | 1499768 | 39374.11 | 1.45% |
| 2025-10-10 | 2.67 | 2.69 | 0.02 | 0.75% | 2.62 | 2.69 | 1468494 | 39284.37 | 1.42% |
| 2025-10-09 | 2.60 | 2.67 | 0.13 | 5.12% | 2.59 | 2.70 | 1924008 | 50938.88 | 1.86% |
| 2025-09-30 | 2.48 | 2.54 | 0.06 | 2.42% | 2.47 | 2.55 | 1286554 | 32486.85 | 1.24% |
| 2025-09-29 | 2.40 | 2.48 | 0.08 | 3.33% | 2.34 | 2.49 | 1284675 | 31218.89 | 1.24% |
| 2025-09-26 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.42 | 555651 | 13355.42 | 0.54% |
| 2025-09-25 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.43 | 795149 | 19099.87 | 0.77% |
| 2025-09-24 | 2.39 | 2.41 | 0.01 | 0.42% | 2.37 | 2.41 | 691639 | 16543.31 | 0.67% |
| 2025-09-23 | 2.48 | 2.40 | -0.08 | -3.23% | 2.37 | 2.48 | 1066013 | 25663.24 | 1.03% |
| 2025-09-22 | 2.49 | 2.48 | -0.02 | -0.80% | 2.42 | 2.50 | 942153 | 23160.85 | 0.91% |
| 2025-09-19 | 2.52 | 2.50 | -0.02 | -0.79% | 2.49 | 2.57 | 1131882 | 28607.69 | 1.10% |
| 2025-09-18 | 2.55 | 2.52 | -0.03 | -1.18% | 2.50 | 2.58 | 1385186 | 35279.50 | 1.34% |
| 2025-09-17 | 2.54 | 2.55 | 0.00 | 0.00% | 2.49 | 2.55 | 1033121 | 26088.11 | 1.00% |
| 2025-09-16 | 2.55 | 2.55 | 0.01 | 0.39% | 2.48 | 2.57 | 1246328 | 31451.20 | 1.21% |
| 2025-09-15 | 2.51 | 2.54 | 0.04 | 1.60% | 2.50 | 2.58 | 1280063 | 32377.68 | 1.24% |
| 2025-09-12 | 2.44 | 2.50 | 0.07 | 2.88% | 2.43 | 2.54 | 1995212 | 49649.24 | 1.93% |
| 2025-09-11 | 2.40 | 2.43 | 0.02 | 0.83% | 2.38 | 2.44 | 808192 | 19465.07 | 0.78% |
| 2025-09-10 | 2.42 | 2.41 | -0.02 | -0.82% | 2.37 | 2.43 | 722273 | 17323.08 | 0.70% |
| 2025-09-09 | 2.43 | 2.43 | -0.01 | -0.41% | 2.41 | 2.46 | 759041 | 18494.05 | 0.73% |
| 2025-09-08 | 2.38 | 2.44 | 0.07 | 2.95% | 2.37 | 2.44 | 1074542 | 26005.72 | 1.04% |
| 2025-09-05 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.38 | 889544 | 20944.68 | 0.86% |
| 2025-09-04 | 2.38 | 2.36 | -0.03 | -1.26% | 2.33 | 2.40 | 1069208 | 25279.92 | 1.03% |
| 2025-09-03 | 2.43 | 2.39 | -0.04 | -1.65% | 2.38 | 2.45 | 857326 | 20626.18 | 0.83% |
| 2025-09-02 | 2.45 | 2.43 | -0.01 | -0.41% | 2.40 | 2.45 | 982334 | 23817.16 | 0.95% |
| 2025-09-01 | 2.46 | 2.44 | -0.03 | -1.21% | 2.38 | 2.47 | 1390862 | 33847.81 | 1.35% |
| 2025-08-29 | 2.39 | 2.47 | 0.10 | 4.22% | 2.38 | 2.48 | 1848399 | 45300.66 | 1.79% |
| 2025-08-28 | 2.36 | 2.37 | 0.01 | 0.42% | 2.30 | 2.38 | 1162253 | 27272.59 | 1.12% |
| 2025-08-27 | 2.43 | 2.36 | -0.07 | -2.88% | 2.36 | 2.44 | 1044150 | 25081.54 | 1.01% |
| 2025-08-26 | 2.44 | 2.43 | -0.02 | -0.82% | 2.40 | 2.45 | 961546 | 23312.21 | 0.93% |
| 2025-08-25 | 2.41 | 2.45 | 0.05 | 2.08% | 2.40 | 2.47 | 1237933 | 30245.98 | 1.20% |
| 2025-08-22 | 2.41 | 2.40 | -0.01 | -0.41% | 2.36 | 2.41 | 1064594 | 25377.09 | 1.03% |
| 2025-08-21 | 2.39 | 2.41 | 0.02 | 0.84% | 2.38 | 2.42 | 756388 | 18148.92 | 0.73% |
| 2025-08-20 | 2.36 | 2.39 | 0.03 | 1.27% | 2.35 | 2.40 | 965174 | 22961.57 | 0.93% |
| 2025-08-19 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.39 | 713912 | 16918.47 | 0.69% |
| 2025-08-18 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.39 | 953757 | 22634.21 | 0.92% |
| 2025-08-15 | 2.36 | 2.38 | 0.02 | 0.85% | 2.35 | 2.39 | 678824 | 16116.96 | 0.66% |
| 2025-08-14 | 2.42 | 2.36 | -0.06 | -2.48% | 2.35 | 2.43 | 964879 | 23066.12 | 0.93% |
| 2025-08-13 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.43 | 628409 | 15195.66 | 0.61% |
| 2025-08-12 | 2.43 | 2.40 | -0.03 | -1.23% | 2.39 | 2.44 | 621012 | 14962.73 | 0.60% |
| 2025-08-11 | 2.44 | 2.43 | 0.00 | 0.00% | 2.41 | 2.45 | 621273 | 15099.57 | 0.60% |
| 2025-08-08 | 2.41 | 2.43 | 0.01 | 0.41% | 2.41 | 2.45 | 661318 | 16071.68 | 0.64% |
| 2025-08-07 | 2.43 | 2.42 | -0.01 | -0.41% | 2.37 | 2.44 | 948945 | 22791.44 | 0.92% |
| 2025-08-06 | 2.40 | 2.43 | 0.02 | 0.83% | 2.38 | 2.45 | 936023 | 22671.40 | 0.91% |
| 2025-08-05 | 2.39 | 2.41 | 0.02 | 0.84% | 2.39 | 2.44 | 743902 | 17949.22 | 0.72% |
| 2025-08-04 | 2.38 | 2.39 | 0.00 | 0.00% | 2.36 | 2.40 | 687960 | 16368.99 | 0.67% |
| 2025-08-01 | 2.41 | 2.39 | -0.01 | -0.42% | 2.39 | 2.43 | 696040 | 16726.09 | 0.67% |
| 2025-07-31 | 2.52 | 2.40 | -0.12 | -4.76% | 2.39 | 2.52 | 1465499 | 35552.00 | 1.42% |
| 2025-07-30 | 2.51 | 2.52 | 0.01 | 0.40% | 2.51 | 2.58 | 1241883 | 31553.64 | 1.20% |
| 2025-07-29 | 2.44 | 2.51 | 0.07 | 2.87% | 2.42 | 2.52 | 1225929 | 30256.50 | 1.19% |
| 2025-07-28 | 2.48 | 2.44 | -0.05 | -2.01% | 2.41 | 2.49 | 1253356 | 30538.67 | 1.21% |
| 2025-07-25 | 2.54 | 2.49 | -0.04 | -1.58% | 2.48 | 2.55 | 989767 | 24791.75 | 0.96% |
| 2025-07-24 | 2.48 | 2.53 | 0.02 | 0.80% | 2.46 | 2.54 | 1585230 | 39760.59 | 1.53% |
| 2025-07-23 | 2.57 | 2.51 | 0.00 | 0.00% | 2.50 | 2.65 | 2458110 | 62998.11 | 2.38% |
| 2025-07-22 | 2.43 | 2.51 | 0.08 | 3.29% | 2.42 | 2.51 | 1529951 | 37788.71 | 1.48% |
| 2025-07-21 | 2.39 | 2.43 | 0.06 | 2.53% | 2.39 | 2.45 | 1151798 | 27958.31 | 1.11% |
| 2025-07-18 | 2.36 | 2.37 | 0.02 | 0.85% | 2.35 | 2.41 | 786318 | 18656.10 | 0.76% |
| 2025-07-17 | 2.31 | 2.35 | 0.06 | 2.62% | 2.29 | 2.36 | 817436 | 19077.82 | 0.79% |
| 2025-07-16 | 2.37 | 2.32 | -0.05 | -2.11% | 2.31 | 2.38 | 936513 | 21792.59 | 0.91% |
| 2025-07-15 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.39 | 870267 | 20666.12 | 0.84% |
| 2025-07-14 | 2.39 | 2.38 | -0.02 | -0.83% | 2.37 | 2.42 | 763779 | 18278.23 | 0.74% |
| 2025-07-11 | 2.37 | 2.40 | 0.03 | 1.27% | 2.36 | 2.43 | 1192807 | 28601.01 | 1.15% |
| 2025-07-10 | 2.33 | 2.37 | 0.05 | 2.16% | 2.33 | 2.38 | 1138914 | 26823.96 | 1.10% |
| 2025-07-09 | 2.35 | 2.32 | -0.03 | -1.28% | 2.32 | 2.39 | 932093 | 21844.66 | 0.90% |
| 2025-07-08 | 2.31 | 2.35 | 0.03 | 1.29% | 2.30 | 2.36 | 1065686 | 24820.80 | 1.03% |
| 2025-07-07 | 2.31 | 2.32 | 0.01 | 0.43% | 2.29 | 2.32 | 806069 | 18612.67 | 0.78% |
| 2025-07-04 | 2.28 | 2.31 | 0.02 | 0.87% | 2.28 | 2.34 | 1567894 | 36354.03 | 1.52% |
| 2025-07-03 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.30 | 1509950 | 34252.73 | 1.46% |
| 2025-07-02 | 2.19 | 2.26 | 0.07 | 3.20% | 2.17 | 2.27 | 1736509 | 38643.58 | 1.68% |
| 2025-07-01 | 2.16 | 2.19 | 0.03 | 1.39% | 2.15 | 2.19 | 769322 | 16710.09 | 0.74% |
| 2025-06-30 | 2.17 | 2.16 | 0.00 | 0.00% | 2.15 | 2.18 | 547479 | 11854.22 | 0.53% |
| 2025-06-27 | 2.15 | 2.16 | 0.02 | 0.93% | 2.14 | 2.18 | 748285 | 16212.82 | 0.72% |
河钢股份(000709)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。
