| 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 | 3.48 | 3.53 | 0.09 | 2.62% | 3.47 | 3.54 | 180586 | 6329.75 | 0.49% |
| 2026-02-02 | 3.56 | 3.44 | -0.17 | -4.71% | 3.42 | 3.61 | 259151 | 9027.62 | 0.70% |
| 2026-01-30 | 3.65 | 3.61 | -0.07 | -1.90% | 3.55 | 3.70 | 226117 | 8169.36 | 0.61% |
| 2026-01-29 | 3.69 | 3.68 | 0.09 | 2.51% | 3.57 | 3.73 | 342210 | 12567.75 | 0.92% |
| 2026-01-28 | 3.55 | 3.59 | 0.02 | 0.56% | 3.52 | 3.62 | 203607 | 7291.94 | 0.55% |
| 2026-01-27 | 3.67 | 3.57 | -0.06 | -1.65% | 3.53 | 3.69 | 246685 | 8825.70 | 0.67% |
| 2026-01-26 | 3.55 | 3.63 | 0.08 | 2.25% | 3.55 | 3.82 | 352126 | 12854.18 | 0.95% |
| 2026-01-23 | 3.52 | 3.55 | 0.03 | 0.85% | 3.47 | 3.56 | 321804 | 11297.46 | 0.87% |
| 2026-01-22 | 3.36 | 3.52 | 0.17 | 5.07% | 3.33 | 3.67 | 470884 | 16499.53 | 1.27% |
| 2026-01-21 | 3.32 | 3.35 | 0.02 | 0.60% | 3.30 | 3.37 | 154645 | 5153.55 | 0.42% |
| 2026-01-20 | 3.31 | 3.33 | 0.03 | 0.91% | 3.26 | 3.35 | 160047 | 5280.99 | 0.43% |
| 2026-01-19 | 3.24 | 3.30 | 0.10 | 3.13% | 3.21 | 3.31 | 156727 | 5121.32 | 0.42% |
| 2026-01-16 | 3.31 | 3.20 | -0.09 | -2.74% | 3.19 | 3.31 | 190758 | 6179.08 | 0.51% |
| 2026-01-15 | 3.33 | 3.29 | -0.05 | -1.50% | 3.28 | 3.35 | 160467 | 5307.13 | 0.43% |
| 2026-01-14 | 3.36 | 3.34 | -0.02 | -0.60% | 3.32 | 3.46 | 219634 | 7431.20 | 0.59% |
| 2026-01-13 | 3.43 | 3.36 | -0.06 | -1.75% | 3.35 | 3.44 | 156310 | 5287.84 | 0.42% |
| 2026-01-12 | 3.36 | 3.42 | 0.07 | 2.09% | 3.33 | 3.43 | 203057 | 6921.35 | 0.55% |
| 2026-01-09 | 3.38 | 3.35 | -0.03 | -0.89% | 3.32 | 3.42 | 152843 | 5139.06 | 0.41% |
| 2026-01-08 | 3.35 | 3.38 | 0.04 | 1.20% | 3.32 | 3.40 | 124537 | 4192.15 | 0.34% |
| 2026-01-07 | 3.40 | 3.34 | -0.05 | -1.47% | 3.34 | 3.43 | 143656 | 4825.99 | 0.39% |
| 2026-01-06 | 3.33 | 3.39 | 0.09 | 2.73% | 3.30 | 3.42 | 190384 | 6431.73 | 0.51% |
| 2026-01-05 | 3.38 | 3.30 | -0.05 | -1.49% | 3.30 | 3.40 | 143160 | 4769.04 | 0.39% |
| 2025-12-31 | 3.34 | 3.35 | 0.00 | 0.00% | 3.30 | 3.37 | 86391 | 2885.30 | 0.23% |
| 2025-12-30 | 3.38 | 3.35 | -0.04 | -1.18% | 3.30 | 3.40 | 115158 | 3862.42 | 0.31% |
| 2025-12-29 | 3.39 | 3.39 | -0.01 | -0.29% | 3.35 | 3.42 | 127622 | 4328.64 | 0.34% |
| 2025-12-26 | 3.37 | 3.40 | 0.05 | 1.49% | 3.34 | 3.42 | 126903 | 4302.10 | 0.34% |
| 2025-12-25 | 3.34 | 3.35 | 0.03 | 0.90% | 3.29 | 3.36 | 94233 | 3143.71 | 0.25% |
| 2025-12-24 | 3.30 | 3.32 | 0.02 | 0.61% | 3.26 | 3.33 | 84844 | 2793.64 | 0.23% |
| 2025-12-23 | 3.35 | 3.30 | -0.06 | -1.79% | 3.28 | 3.37 | 87802 | 2905.41 | 0.24% |
| 2025-12-22 | 3.33 | 3.36 | 0.05 | 1.51% | 3.31 | 3.38 | 123062 | 4127.13 | 0.33% |
| 2025-12-19 | 3.22 | 3.31 | 0.09 | 2.80% | 3.21 | 3.33 | 127915 | 4206.95 | 0.34% |
| 2025-12-18 | 3.18 | 3.22 | 0.03 | 0.94% | 3.17 | 3.24 | 82565 | 2653.15 | 0.22% |
| 2025-12-17 | 3.18 | 3.19 | 0.00 | 0.00% | 3.12 | 3.20 | 87412 | 2765.57 | 0.24% |
| 2025-12-16 | 3.24 | 3.19 | -0.04 | -1.24% | 3.17 | 3.24 | 76619 | 2448.52 | 0.21% |
| 2025-12-15 | 3.18 | 3.23 | 0.05 | 1.57% | 3.17 | 3.25 | 93666 | 3019.88 | 0.25% |
| 2025-12-12 | 3.20 | 3.18 | 0.00 | 0.00% | 3.17 | 3.23 | 93490 | 2997.88 | 0.25% |
| 2025-12-11 | 3.27 | 3.18 | -0.07 | -2.15% | 3.18 | 3.27 | 95193 | 3048.12 | 0.26% |
| 2025-12-10 | 3.26 | 3.25 | 0.00 | 0.00% | 3.21 | 3.27 | 93828 | 3036.54 | 0.25% |
| 2025-12-09 | 3.33 | 3.25 | -0.08 | -2.40% | 3.25 | 3.34 | 125150 | 4102.87 | 0.34% |
| 2025-12-08 | 3.37 | 3.33 | -0.02 | -0.60% | 3.33 | 3.39 | 92955 | 3111.95 | 0.25% |
| 2025-12-05 | 3.29 | 3.35 | 0.06 | 1.82% | 3.26 | 3.36 | 102023 | 3387.23 | 0.28% |
| 2025-12-04 | 3.35 | 3.29 | -0.04 | -1.20% | 3.28 | 3.36 | 95702 | 3167.39 | 0.26% |
| 2025-12-03 | 3.37 | 3.33 | -0.03 | -0.89% | 3.32 | 3.37 | 81561 | 2726.77 | 0.22% |
| 2025-12-02 | 3.34 | 3.36 | 0.02 | 0.60% | 3.30 | 3.37 | 107599 | 3588.41 | 0.29% |
| 2025-12-01 | 3.34 | 3.34 | 0.01 | 0.30% | 3.31 | 3.36 | 109608 | 3658.28 | 0.30% |
| 2025-11-28 | 3.28 | 3.33 | 0.05 | 1.52% | 3.25 | 3.34 | 111889 | 3690.95 | 0.30% |
| 2025-11-27 | 3.33 | 3.28 | -0.04 | -1.20% | 3.28 | 3.35 | 116991 | 3863.62 | 0.32% |
| 2025-11-26 | 3.35 | 3.32 | -0.03 | -0.90% | 3.31 | 3.37 | 111372 | 3720.93 | 0.30% |
| 2025-11-25 | 3.40 | 3.35 | -0.03 | -0.89% | 3.35 | 3.41 | 123695 | 4173.98 | 0.33% |
| 2025-11-24 | 3.38 | 3.38 | 0.02 | 0.60% | 3.33 | 3.42 | 137200 | 4619.41 | 0.37% |
| 2025-11-21 | 3.53 | 3.36 | -0.15 | -4.27% | 3.36 | 3.53 | 188744 | 6449.21 | 0.51% |
| 2025-11-20 | 3.52 | 3.51 | 0.01 | 0.29% | 3.48 | 3.54 | 109892 | 3859.64 | 0.30% |
| 2025-11-19 | 3.59 | 3.50 | -0.09 | -2.51% | 3.48 | 3.61 | 173607 | 6111.70 | 0.47% |
| 2025-11-18 | 3.69 | 3.59 | -0.12 | -3.23% | 3.57 | 3.73 | 176982 | 6386.76 | 0.48% |
| 2025-11-17 | 3.68 | 3.71 | 0.01 | 0.27% | 3.66 | 3.72 | 114198 | 4223.33 | 0.31% |
| 2025-11-14 | 3.70 | 3.70 | 0.00 | 0.00% | 3.68 | 3.74 | 109456 | 4064.20 | 0.30% |
| 2025-11-13 | 3.67 | 3.70 | 0.04 | 1.09% | 3.63 | 3.71 | 122269 | 4503.87 | 0.33% |
| 2025-11-12 | 3.69 | 3.66 | -0.03 | -0.81% | 3.62 | 3.69 | 117423 | 4286.12 | 0.32% |
| 2025-11-11 | 3.66 | 3.69 | 0.05 | 1.37% | 3.63 | 3.70 | 154815 | 5677.35 | 0.42% |
| 2025-11-10 | 3.62 | 3.64 | 0.02 | 0.55% | 3.58 | 3.68 | 153147 | 5559.45 | 0.41% |
| 2025-11-07 | 3.60 | 3.62 | 0.02 | 0.56% | 3.59 | 3.65 | 130263 | 4711.42 | 0.35% |
| 2025-11-06 | 3.60 | 3.60 | 0.01 | 0.28% | 3.56 | 3.61 | 118119 | 4235.34 | 0.32% |
| 2025-11-05 | 3.55 | 3.59 | 0.03 | 0.84% | 3.52 | 3.61 | 129332 | 4631.73 | 0.35% |
| 2025-11-04 | 3.57 | 3.56 | -0.03 | -0.84% | 3.53 | 3.60 | 123366 | 4398.21 | 0.33% |
| 2025-11-03 | 3.57 | 3.59 | 0.02 | 0.56% | 3.55 | 3.62 | 131826 | 4726.86 | 0.36% |
| 2025-10-31 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.62 | 105765 | 3792.60 | 0.29% |
| 2025-10-30 | 3.61 | 3.60 | -0.01 | -0.28% | 3.58 | 3.64 | 162821 | 5873.79 | 0.44% |
| 2025-10-29 | 3.62 | 3.61 | -0.02 | -0.55% | 3.45 | 3.63 | 207693 | 7352.04 | 0.56% |
| 2025-10-28 | 3.60 | 3.63 | 0.03 | 0.83% | 3.56 | 3.64 | 141224 | 5100.97 | 0.38% |
| 2025-10-27 | 3.59 | 3.60 | 0.04 | 1.12% | 3.56 | 3.64 | 148024 | 5334.73 | 0.40% |
| 2025-10-24 | 3.65 | 3.56 | -0.10 | -2.73% | 3.55 | 3.69 | 134801 | 4853.47 | 0.36% |
| 2025-10-23 | 3.64 | 3.66 | 0.02 | 0.55% | 3.59 | 3.67 | 100791 | 3656.64 | 0.27% |
| 2025-10-22 | 3.60 | 3.64 | 0.02 | 0.55% | 3.58 | 3.67 | 97911 | 3558.97 | 0.26% |
| 2025-10-21 | 3.58 | 3.62 | 0.05 | 1.40% | 3.54 | 3.64 | 103125 | 3719.90 | 0.28% |
| 2025-10-20 | 3.58 | 3.57 | 0.01 | 0.28% | 3.52 | 3.60 | 97732 | 3476.54 | 0.26% |
| 2025-10-17 | 3.58 | 3.56 | -0.01 | -0.28% | 3.55 | 3.67 | 140560 | 5053.28 | 0.38% |
| 2025-10-16 | 3.65 | 3.57 | -0.09 | -2.46% | 3.57 | 3.66 | 125551 | 4517.47 | 0.34% |
| 2025-10-15 | 3.63 | 3.66 | 0.03 | 0.83% | 3.61 | 3.68 | 129631 | 4742.25 | 0.35% |
| 2025-10-14 | 3.67 | 3.63 | -0.03 | -0.82% | 3.60 | 3.72 | 142667 | 5229.13 | 0.38% |
| 2025-10-13 | 3.60 | 3.66 | 0.00 | 0.00% | 3.52 | 3.68 | 164560 | 5935.72 | 0.44% |
本钢板材(000761)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。
