| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.20 | 2.18 | -0.01 | -0.46% | 2.17 | 2.22 | 740915 | 16289.26 | 0.72% |
| 2025-05-22 | 2.22 | 2.19 | -0.03 | -1.35% | 2.19 | 2.23 | 686299 | 15118.57 | 0.66% |
| 2025-05-21 | 2.22 | 2.22 | 0.00 | 0.00% | 2.21 | 2.23 | 471774 | 10481.55 | 0.46% |
| 2025-05-20 | 2.25 | 2.22 | -0.02 | -0.89% | 2.21 | 2.26 | 709219 | 15784.01 | 0.69% |
| 2025-05-19 | 2.21 | 2.24 | 0.03 | 1.36% | 2.20 | 2.26 | 997587 | 22334.23 | 0.97% |
| 2025-05-16 | 2.21 | 2.21 | -0.01 | -0.45% | 2.19 | 2.23 | 736324 | 16260.35 | 0.71% |
| 2025-05-15 | 2.23 | 2.22 | -0.01 | -0.45% | 2.21 | 2.24 | 591115 | 13148.96 | 0.57% |
| 2025-05-14 | 2.21 | 2.23 | 0.01 | 0.45% | 2.19 | 2.24 | 945800 | 20947.79 | 0.92% |
| 2025-05-13 | 2.21 | 2.22 | 0.02 | 0.91% | 2.20 | 2.23 | 554772 | 12297.10 | 0.54% |
| 2025-05-12 | 2.22 | 2.20 | -0.01 | -0.45% | 2.19 | 2.22 | 640505 | 14092.44 | 0.62% |
| 2025-05-09 | 2.23 | 2.21 | -0.01 | -0.45% | 2.20 | 2.24 | 624814 | 13850.68 | 0.60% |
| 2025-05-08 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.25 | 698930 | 15589.41 | 0.68% |
| 2025-05-07 | 2.22 | 2.25 | 0.05 | 2.27% | 2.20 | 2.26 | 976608 | 21799.37 | 0.94% |
| 2025-05-06 | 2.19 | 2.20 | 0.03 | 1.38% | 2.17 | 2.21 | 1001184 | 21930.63 | 0.97% |
| 2025-04-30 | 2.25 | 2.17 | -0.08 | -3.56% | 2.17 | 2.26 | 956744 | 21029.63 | 0.93% |
| 2025-04-29 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.27 | 843908 | 18969.12 | 0.82% |
| 2025-04-28 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.25 | 1089634 | 24279.86 | 1.05% |
| 2025-04-25 | 2.12 | 2.20 | 0.08 | 3.77% | 2.12 | 2.23 | 1543930 | 33804.37 | 1.49% |
| 2025-04-24 | 2.11 | 2.12 | 0.01 | 0.47% | 2.09 | 2.13 | 624034 | 13195.04 | 0.60% |
| 2025-04-23 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.13 | 481622 | 10166.50 | 0.47% |
| 2025-04-22 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.12 | 473242 | 9981.14 | 0.46% |
| 2025-04-21 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.12 | 694002 | 14612.40 | 0.67% |
| 2025-04-18 | 2.06 | 2.08 | 0.01 | 0.48% | 2.05 | 2.09 | 555091 | 11484.55 | 0.54% |
| 2025-04-17 | 2.04 | 2.07 | 0.02 | 0.98% | 2.04 | 2.08 | 568393 | 11730.80 | 0.55% |
| 2025-04-16 | 2.06 | 2.05 | -0.01 | -0.49% | 2.02 | 2.06 | 679140 | 13867.43 | 0.66% |
| 2025-04-15 | 2.09 | 2.06 | -0.03 | -1.44% | 2.04 | 2.10 | 743870 | 15306.72 | 0.72% |
| 2025-04-14 | 2.08 | 2.09 | 0.03 | 1.46% | 2.07 | 2.11 | 807173 | 16865.21 | 0.78% |
| 2025-04-11 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 699959 | 14473.72 | 0.68% |
| 2025-04-10 | 2.07 | 2.07 | 0.02 | 0.98% | 2.06 | 2.10 | 861261 | 17906.76 | 0.83% |
| 2025-04-09 | 2.03 | 2.05 | 0.01 | 0.49% | 1.95 | 2.06 | 1273828 | 25608.13 | 1.23% |
| 2025-04-08 | 2.05 | 2.04 | 0.01 | 0.49% | 2.03 | 2.07 | 1055994 | 21641.15 | 1.02% |
| 2025-04-07 | 2.20 | 2.03 | -0.22 | -9.78% | 2.03 | 2.20 | 1460046 | 30498.07 | 1.41% |
| 2025-04-03 | 2.23 | 2.25 | 0.01 | 0.45% | 2.23 | 2.26 | 626308 | 14059.26 | 0.61% |
| 2025-04-02 | 2.24 | 2.24 | 0.00 | 0.00% | 2.22 | 2.27 | 471173 | 10590.66 | 0.46% |
| 2025-04-01 | 2.21 | 2.24 | 0.04 | 1.82% | 2.20 | 2.25 | 723548 | 16146.76 | 0.70% |
| 2025-03-31 | 2.23 | 2.20 | -0.04 | -1.79% | 2.18 | 2.24 | 862930 | 19028.41 | 0.83% |
| 2025-03-28 | 2.29 | 2.24 | -0.04 | -1.75% | 2.23 | 2.30 | 760447 | 17145.79 | 0.74% |
| 2025-03-27 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 701477 | 16007.53 | 0.68% |
| 2025-03-26 | 2.33 | 2.30 | -0.03 | -1.29% | 2.29 | 2.34 | 935666 | 21620.71 | 0.91% |
| 2025-03-25 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.37 | 1188122 | 27802.93 | 1.15% |
| 2025-03-24 | 2.30 | 2.32 | 0.04 | 1.75% | 2.27 | 2.33 | 1318782 | 30381.71 | 1.28% |
| 2025-03-21 | 2.27 | 2.28 | 0.01 | 0.44% | 2.27 | 2.34 | 1238687 | 28535.36 | 1.20% |
| 2025-03-20 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.30 | 858781 | 19510.94 | 0.83% |
| 2025-03-19 | 2.26 | 2.25 | -0.01 | -0.44% | 2.24 | 2.27 | 577034 | 12970.17 | 0.56% |
| 2025-03-18 | 2.28 | 2.26 | -0.02 | -0.88% | 2.25 | 2.29 | 604941 | 13697.33 | 0.59% |
| 2025-03-17 | 2.27 | 2.28 | 0.02 | 0.88% | 2.26 | 2.30 | 883005 | 20119.15 | 0.85% |
| 2025-03-14 | 2.24 | 2.26 | 0.01 | 0.44% | 2.22 | 2.27 | 921836 | 20754.34 | 0.89% |
| 2025-03-13 | 2.22 | 2.25 | 0.03 | 1.35% | 2.20 | 2.25 | 820950 | 18251.93 | 0.79% |
| 2025-03-12 | 2.23 | 2.22 | -0.01 | -0.45% | 2.20 | 2.24 | 522283 | 11581.78 | 0.51% |
| 2025-03-11 | 2.20 | 2.23 | 0.01 | 0.45% | 2.19 | 2.23 | 590824 | 13070.97 | 0.57% |
| 2025-03-10 | 2.26 | 2.22 | -0.04 | -1.77% | 2.21 | 2.27 | 882310 | 19658.36 | 0.85% |
| 2025-03-07 | 2.23 | 2.26 | 0.04 | 1.80% | 2.21 | 2.28 | 1192281 | 26898.84 | 1.15% |
| 2025-03-06 | 2.22 | 2.22 | 0.01 | 0.45% | 2.20 | 2.23 | 990903 | 21946.20 | 0.96% |
| 2025-03-05 | 2.22 | 2.21 | -0.01 | -0.45% | 2.17 | 2.22 | 782602 | 17128.45 | 0.76% |
| 2025-03-04 | 2.20 | 2.22 | 0.01 | 0.45% | 2.19 | 2.24 | 766563 | 16981.28 | 0.74% |
| 2025-03-03 | 2.21 | 2.21 | 0.01 | 0.45% | 2.19 | 2.25 | 1003620 | 22292.19 | 0.97% |
| 2025-02-28 | 2.25 | 2.20 | -0.04 | -1.79% | 2.19 | 2.27 | 946825 | 21056.46 | 0.92% |
| 2025-02-27 | 2.25 | 2.24 | -0.01 | -0.44% | 2.21 | 2.27 | 1100130 | 24606.78 | 1.06% |
| 2025-02-26 | 2.15 | 2.25 | 0.11 | 5.14% | 2.15 | 2.26 | 1803868 | 39876.21 | 1.75% |
| 2025-02-25 | 2.17 | 2.14 | -0.04 | -1.83% | 2.14 | 2.18 | 726434 | 15650.80 | 0.70% |
| 2025-02-24 | 2.15 | 2.18 | 0.03 | 1.40% | 2.15 | 2.20 | 936469 | 20419.44 | 0.91% |
| 2025-02-21 | 2.15 | 2.15 | -0.01 | -0.46% | 2.14 | 2.18 | 739924 | 15931.81 | 0.72% |
| 2025-02-20 | 2.15 | 2.16 | 0.02 | 0.93% | 2.13 | 2.16 | 633042 | 13590.01 | 0.61% |
| 2025-02-19 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.16 | 607922 | 13041.07 | 0.59% |
| 2025-02-18 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.18 | 790199 | 17097.53 | 0.76% |
| 2025-02-17 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 684154 | 14791.60 | 0.66% |
| 2025-02-14 | 2.18 | 2.16 | -0.01 | -0.46% | 2.14 | 2.18 | 641201 | 13849.56 | 0.62% |
| 2025-02-13 | 2.17 | 2.17 | 0.00 | 0.00% | 2.16 | 2.20 | 733569 | 16016.85 | 0.71% |
| 2025-02-12 | 2.18 | 2.17 | 0.00 | 0.00% | 2.14 | 2.19 | 730905 | 15796.10 | 0.71% |
| 2025-02-11 | 2.20 | 2.17 | -0.04 | -1.81% | 2.16 | 2.21 | 621098 | 13521.18 | 0.60% |
| 2025-02-10 | 2.20 | 2.21 | 0.01 | 0.45% | 2.19 | 2.25 | 883805 | 19539.71 | 0.86% |
| 2025-02-07 | 2.14 | 2.20 | 0.07 | 3.29% | 2.13 | 2.23 | 1443464 | 31483.44 | 1.40% |
| 2025-02-06 | 2.13 | 2.13 | 0.01 | 0.47% | 2.11 | 2.15 | 644162 | 13724.94 | 0.62% |
| 2025-02-05 | 2.15 | 2.12 | -0.03 | -1.40% | 2.10 | 2.18 | 813536 | 17309.56 | 0.79% |
| 2025-01-27 | 2.14 | 2.15 | 0.02 | 0.94% | 2.13 | 2.20 | 917933 | 19892.86 | 0.89% |
| 2025-01-24 | 2.10 | 2.13 | 0.03 | 1.43% | 2.08 | 2.14 | 885955 | 18722.12 | 0.86% |
| 2025-01-23 | 2.10 | 2.10 | 0.01 | 0.48% | 2.09 | 2.14 | 661461 | 13998.91 | 0.64% |
| 2025-01-22 | 2.10 | 2.09 | -0.01 | -0.48% | 2.07 | 2.11 | 531095 | 11076.91 | 0.51% |
| 2025-01-21 | 2.13 | 2.10 | -0.03 | -1.41% | 2.10 | 2.14 | 548425 | 11593.84 | 0.53% |
| 2025-01-20 | 2.14 | 2.13 | 0.01 | 0.47% | 2.12 | 2.16 | 676159 | 14467.02 | 0.65% |
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。
