| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 2.14 | 2.12 | -0.02 | -0.93% | 2.09 | 2.14 | 663583 | 14032.57 | 0.64% |
| 2025-01-16 | 2.11 | 2.14 | 0.04 | 1.90% | 2.10 | 2.16 | 831728 | 17758.39 | 0.80% |
| 2025-01-15 | 2.11 | 2.10 | -0.02 | -0.94% | 2.09 | 2.13 | 635756 | 13383.81 | 0.62% |
| 2025-01-14 | 2.08 | 2.12 | 0.05 | 2.42% | 2.07 | 2.13 | 800743 | 16838.02 | 0.77% |
| 2025-01-13 | 2.05 | 2.07 | 0.02 | 0.98% | 2.01 | 2.08 | 713269 | 14656.38 | 0.69% |
| 2025-01-10 | 2.09 | 2.05 | -0.04 | -1.91% | 2.05 | 2.10 | 638128 | 13243.99 | 0.62% |
| 2025-01-09 | 2.12 | 2.09 | -0.03 | -1.42% | 2.09 | 2.12 | 577356 | 12133.10 | 0.56% |
| 2025-01-08 | 2.15 | 2.12 | -0.03 | -1.40% | 2.09 | 2.16 | 853371 | 18074.54 | 0.83% |
| 2025-01-07 | 2.15 | 2.15 | -0.01 | -0.46% | 2.12 | 2.16 | 755383 | 16176.54 | 0.73% |
| 2025-01-06 | 2.15 | 2.16 | 0.04 | 1.89% | 2.12 | 2.19 | 1097682 | 23602.27 | 1.06% |
| 2025-01-03 | 2.16 | 2.12 | -0.03 | -1.40% | 2.10 | 2.19 | 1003045 | 21506.84 | 0.97% |
| 2025-01-02 | 2.21 | 2.15 | -0.06 | -2.71% | 2.14 | 2.23 | 1107829 | 24201.70 | 1.07% |
| 2024-12-31 | 2.25 | 2.21 | -0.03 | -1.34% | 2.20 | 2.27 | 979127 | 21897.34 | 0.95% |
| 2024-12-30 | 2.25 | 2.24 | 0.00 | 0.00% | 2.21 | 2.25 | 754831 | 16837.70 | 0.73% |
| 2024-12-27 | 2.23 | 2.24 | 0.01 | 0.45% | 2.22 | 2.29 | 841930 | 18967.95 | 0.81% |
| 2024-12-26 | 2.24 | 2.23 | -0.02 | -0.89% | 2.22 | 2.26 | 604923 | 13520.64 | 0.59% |
| 2024-12-25 | 2.27 | 2.25 | -0.02 | -0.88% | 2.23 | 2.28 | 605548 | 13599.63 | 0.59% |
| 2024-12-24 | 2.24 | 2.27 | 0.03 | 1.34% | 2.23 | 2.28 | 867192 | 19564.76 | 0.84% |
| 2024-12-23 | 2.26 | 2.24 | -0.02 | -0.88% | 2.24 | 2.28 | 762414 | 17209.04 | 0.74% |
| 2024-12-20 | 2.31 | 2.26 | -0.05 | -2.16% | 2.25 | 2.32 | 844448 | 19204.08 | 0.82% |
| 2024-12-19 | 2.30 | 2.31 | -0.01 | -0.43% | 2.27 | 2.32 | 816321 | 18725.83 | 0.79% |
| 2024-12-18 | 2.33 | 2.32 | 0.01 | 0.43% | 2.31 | 2.39 | 964943 | 22567.18 | 0.93% |
| 2024-12-17 | 2.32 | 2.31 | -0.01 | -0.43% | 2.27 | 2.33 | 887972 | 20411.12 | 0.86% |
| 2024-12-16 | 2.33 | 2.32 | -0.01 | -0.43% | 2.29 | 2.35 | 998871 | 23143.65 | 0.97% |
| 2024-12-13 | 2.41 | 2.33 | -0.08 | -3.32% | 2.32 | 2.42 | 1218516 | 28723.72 | 1.18% |
| 2024-12-12 | 2.44 | 2.41 | -0.03 | -1.23% | 2.39 | 2.46 | 1075067 | 25940.10 | 1.04% |
| 2024-12-11 | 2.37 | 2.44 | 0.06 | 2.52% | 2.35 | 2.46 | 1465289 | 35625.39 | 1.42% |
| 2024-12-10 | 2.46 | 2.38 | -0.03 | -1.24% | 2.37 | 2.48 | 1832869 | 44495.25 | 1.77% |
| 2024-12-09 | 2.40 | 2.41 | 0.04 | 1.69% | 2.38 | 2.59 | 2570264 | 63086.87 | 2.49% |
| 2024-12-06 | 2.31 | 2.37 | 0.06 | 2.60% | 2.30 | 2.38 | 1463989 | 34512.92 | 1.42% |
| 2024-12-05 | 2.28 | 2.31 | 0.02 | 0.87% | 2.26 | 2.32 | 961557 | 22047.61 | 0.93% |
| 2024-12-04 | 2.29 | 2.29 | 0.00 | 0.00% | 2.26 | 2.32 | 1074533 | 24589.23 | 1.04% |
| 2024-12-03 | 2.29 | 2.29 | 0.01 | 0.44% | 2.25 | 2.29 | 776400 | 17651.34 | 0.75% |
| 2024-12-02 | 2.23 | 2.28 | 0.06 | 2.70% | 2.21 | 2.30 | 1298858 | 29368.40 | 1.26% |
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。
