| 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 | 2.39 | 2.43 | 0.08 | 3.40% | 2.38 | 2.44 | 1532732 | 36966.18 | 1.48% |
| 2026-02-02 | 2.50 | 2.35 | -0.16 | -6.37% | 2.34 | 2.51 | 2059036 | 49851.28 | 1.99% |
| 2026-01-30 | 2.57 | 2.51 | -0.08 | -3.09% | 2.47 | 2.60 | 1731380 | 43749.69 | 1.68% |
| 2026-01-29 | 2.58 | 2.59 | 0.01 | 0.39% | 2.55 | 2.63 | 1765277 | 45800.73 | 1.71% |
| 2026-01-28 | 2.50 | 2.58 | 0.07 | 2.79% | 2.47 | 2.59 | 1727281 | 43964.20 | 1.67% |
| 2026-01-27 | 2.56 | 2.51 | -0.06 | -2.33% | 2.48 | 2.57 | 1479738 | 37179.57 | 1.43% |
| 2026-01-26 | 2.54 | 2.57 | 0.02 | 0.78% | 2.54 | 2.59 | 1544320 | 39616.13 | 1.49% |
| 2026-01-23 | 2.50 | 2.55 | 0.04 | 1.59% | 2.48 | 2.55 | 1116248 | 28076.16 | 1.08% |
| 2026-01-22 | 2.45 | 2.51 | 0.06 | 2.45% | 2.44 | 2.52 | 1397982 | 34767.09 | 1.35% |
| 2026-01-21 | 2.42 | 2.45 | 0.03 | 1.24% | 2.40 | 2.46 | 1053502 | 25597.08 | 1.02% |
| 2026-01-20 | 2.39 | 2.42 | 0.04 | 1.68% | 2.37 | 2.43 | 1202041 | 28859.22 | 1.16% |
| 2026-01-19 | 2.34 | 2.38 | 0.04 | 1.71% | 2.32 | 2.39 | 944196 | 22340.91 | 0.91% |
| 2026-01-16 | 2.38 | 2.34 | -0.04 | -1.68% | 2.33 | 2.40 | 1005463 | 23786.67 | 0.97% |
| 2026-01-15 | 2.40 | 2.38 | -0.02 | -0.83% | 2.37 | 2.42 | 1022111 | 24422.94 | 0.99% |
| 2026-01-14 | 2.41 | 2.40 | -0.02 | -0.83% | 2.38 | 2.46 | 1482470 | 36007.59 | 1.43% |
| 2026-01-13 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.45 | 1522840 | 36871.27 | 1.47% |
| 2026-01-12 | 2.40 | 2.41 | 0.02 | 0.84% | 2.39 | 2.44 | 1134691 | 27391.36 | 1.10% |
| 2026-01-09 | 2.39 | 2.39 | 0.00 | 0.00% | 2.38 | 2.46 | 1420167 | 34198.13 | 1.37% |
| 2026-01-08 | 2.39 | 2.39 | 0.00 | 0.00% | 2.36 | 2.41 | 1039360 | 24819.24 | 1.01% |
| 2026-01-07 | 2.41 | 2.39 | -0.02 | -0.83% | 2.38 | 2.44 | 1057768 | 25395.97 | 1.02% |
| 2026-01-06 | 2.33 | 2.41 | 0.08 | 3.43% | 2.33 | 2.42 | 1567165 | 37418.58 | 1.52% |
| 2026-01-05 | 2.32 | 2.33 | 0.02 | 0.87% | 2.31 | 2.34 | 905015 | 21089.40 | 0.88% |
| 2025-12-31 | 2.32 | 2.31 | -0.02 | -0.86% | 2.30 | 2.34 | 877476 | 20292.11 | 0.85% |
| 2025-12-30 | 2.35 | 2.33 | -0.02 | -0.85% | 2.29 | 2.35 | 936942 | 21744.84 | 0.91% |
| 2025-12-29 | 2.36 | 2.35 | -0.01 | -0.42% | 2.35 | 2.38 | 770376 | 18208.29 | 0.75% |
| 2025-12-26 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.37 | 772573 | 18219.93 | 0.75% |
| 2025-12-25 | 2.33 | 2.35 | 0.02 | 0.86% | 2.31 | 2.36 | 828221 | 19381.27 | 0.80% |
| 2025-12-24 | 2.32 | 2.33 | 0.02 | 0.87% | 2.30 | 2.34 | 693378 | 16089.93 | 0.67% |
| 2025-12-23 | 2.35 | 2.31 | -0.04 | -1.70% | 2.30 | 2.35 | 807902 | 18786.77 | 0.78% |
| 2025-12-22 | 2.34 | 2.35 | 0.01 | 0.43% | 2.34 | 2.38 | 859807 | 20288.39 | 0.83% |
| 2025-12-19 | 2.28 | 2.34 | 0.06 | 2.63% | 2.28 | 2.35 | 1252786 | 29185.82 | 1.21% |
| 2025-12-18 | 2.26 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 684477 | 15571.54 | 0.66% |
| 2025-12-17 | 2.24 | 2.26 | 0.02 | 0.89% | 2.22 | 2.27 | 705701 | 15828.79 | 0.68% |
| 2025-12-16 | 2.28 | 2.24 | -0.04 | -1.75% | 2.24 | 2.28 | 713829 | 16111.88 | 0.69% |
| 2025-12-15 | 2.23 | 2.28 | 0.04 | 1.79% | 2.22 | 2.29 | 915404 | 20781.99 | 0.89% |
| 2025-12-12 | 2.23 | 2.24 | 0.01 | 0.45% | 2.23 | 2.25 | 576652 | 12919.47 | 0.56% |
| 2025-12-11 | 2.26 | 2.23 | -0.03 | -1.33% | 2.22 | 2.27 | 651925 | 14621.23 | 0.63% |
| 2025-12-10 | 2.24 | 2.26 | 0.00 | 0.00% | 2.24 | 2.27 | 542768 | 12247.67 | 0.53% |
| 2025-12-09 | 2.32 | 2.26 | -0.07 | -3.00% | 2.26 | 2.33 | 1057766 | 24151.20 | 1.02% |
| 2025-12-08 | 2.34 | 2.33 | -0.01 | -0.43% | 2.31 | 2.35 | 807095 | 18814.69 | 0.78% |
| 2025-12-05 | 2.30 | 2.34 | 0.04 | 1.74% | 2.29 | 2.34 | 779274 | 18044.46 | 0.75% |
| 2025-12-04 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.32 | 500029 | 11507.71 | 0.48% |
| 2025-12-03 | 2.32 | 2.31 | -0.02 | -0.86% | 2.30 | 2.34 | 745473 | 17319.82 | 0.72% |
| 2025-12-02 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.34 | 835398 | 19321.35 | 0.81% |
| 2025-12-01 | 2.30 | 2.31 | 0.02 | 0.87% | 2.29 | 2.32 | 689979 | 15917.04 | 0.67% |
| 2025-11-28 | 2.29 | 2.29 | 0.01 | 0.44% | 2.27 | 2.30 | 649587 | 14856.51 | 0.63% |
| 2025-11-27 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.30 | 623935 | 14267.94 | 0.60% |
| 2025-11-26 | 2.32 | 2.30 | -0.02 | -0.86% | 2.29 | 2.34 | 868193 | 20065.71 | 0.84% |
| 2025-11-25 | 2.32 | 2.32 | 0.00 | 0.00% | 2.31 | 2.33 | 624420 | 14481.11 | 0.60% |
| 2025-11-24 | 2.34 | 2.32 | -0.01 | -0.43% | 2.30 | 2.35 | 823965 | 19146.57 | 0.80% |
| 2025-11-21 | 2.41 | 2.33 | -0.09 | -3.72% | 2.32 | 2.41 | 1171005 | 27645.88 | 1.13% |
| 2025-11-20 | 2.43 | 2.42 | 0.00 | 0.00% | 2.42 | 2.46 | 781316 | 19043.47 | 0.76% |
| 2025-11-19 | 2.45 | 2.42 | -0.03 | -1.22% | 2.40 | 2.47 | 954839 | 23180.54 | 0.92% |
| 2025-11-18 | 2.58 | 2.45 | -0.13 | -5.04% | 2.44 | 2.58 | 1682017 | 41868.11 | 1.63% |
| 2025-11-17 | 2.59 | 2.58 | -0.01 | -0.39% | 2.55 | 2.59 | 810006 | 20830.55 | 0.78% |
| 2025-11-14 | 2.56 | 2.59 | 0.01 | 0.39% | 2.56 | 2.62 | 1124904 | 29124.30 | 1.09% |
| 2025-11-13 | 2.55 | 2.58 | 0.03 | 1.18% | 2.54 | 2.59 | 1172977 | 30098.16 | 1.13% |
| 2025-11-12 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.57 | 996950 | 25393.27 | 0.96% |
| 2025-11-11 | 2.54 | 2.55 | 0.01 | 0.39% | 2.52 | 2.56 | 980148 | 24911.04 | 0.95% |
| 2025-11-10 | 2.56 | 2.54 | -0.01 | -0.39% | 2.51 | 2.56 | 981864 | 24876.57 | 0.95% |
| 2025-11-07 | 2.54 | 2.55 | 0.00 | 0.00% | 2.52 | 2.57 | 1106221 | 28185.48 | 1.07% |
| 2025-11-06 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.55 | 1145250 | 28974.34 | 1.11% |
| 2025-11-05 | 2.47 | 2.52 | 0.04 | 1.61% | 2.45 | 2.53 | 1033869 | 25822.54 | 1.00% |
| 2025-11-04 | 2.52 | 2.48 | -0.04 | -1.59% | 2.47 | 2.53 | 820023 | 20494.08 | 0.79% |
| 2025-11-03 | 2.51 | 2.52 | 0.01 | 0.40% | 2.49 | 2.54 | 1091705 | 27407.95 | 1.06% |
| 2025-10-31 | 2.53 | 2.51 | -0.02 | -0.79% | 2.50 | 2.55 | 1167561 | 29416.28 | 1.13% |
| 2025-10-30 | 2.49 | 2.53 | 0.03 | 1.20% | 2.48 | 2.57 | 1461612 | 37057.35 | 1.41% |
| 2025-10-29 | 2.53 | 2.50 | -0.04 | -1.57% | 2.45 | 2.54 | 1330086 | 33008.11 | 1.29% |
| 2025-10-28 | 2.58 | 2.54 | -0.04 | -1.55% | 2.53 | 2.60 | 957798 | 24532.58 | 0.93% |
| 2025-10-27 | 2.53 | 2.58 | 0.05 | 1.98% | 2.52 | 2.61 | 1282939 | 32974.80 | 1.24% |
| 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% |
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。
