| 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 | 3.70 | 3.77 | 0.06 | 1.62% | 3.68 | 3.82 | 125322 | 4719.95 | 0.34% |
| 2025-03-31 | 3.70 | 3.71 | -0.01 | -0.27% | 3.60 | 3.73 | 166882 | 6122.86 | 0.45% |
| 2025-03-28 | 3.85 | 3.72 | -0.12 | -3.13% | 3.72 | 3.87 | 171684 | 6476.00 | 0.46% |
| 2025-03-27 | 3.89 | 3.84 | -0.07 | -1.79% | 3.78 | 3.90 | 155520 | 5961.15 | 0.42% |
| 2025-03-26 | 3.89 | 3.91 | 0.00 | 0.00% | 3.86 | 3.94 | 151325 | 5897.27 | 0.41% |
| 2025-03-25 | 3.97 | 3.91 | -0.06 | -1.51% | 3.89 | 4.02 | 234261 | 9225.00 | 0.63% |
| 2025-03-24 | 4.06 | 3.97 | -0.05 | -1.24% | 3.91 | 4.24 | 389556 | 15610.18 | 1.05% |
| 2025-03-21 | 4.19 | 4.02 | -0.14 | -3.37% | 4.02 | 4.23 | 574492 | 23554.22 | 1.55% |
| 2025-03-20 | 3.79 | 4.16 | 0.35 | 9.19% | 3.78 | 4.19 | 782734 | 32143.35 | 2.11% |
| 2025-03-19 | 3.81 | 3.81 | 0.00 | 0.00% | 3.77 | 3.86 | 121144 | 4608.92 | 0.33% |
| 2025-03-18 | 3.77 | 3.81 | 0.04 | 1.06% | 3.74 | 3.84 | 151242 | 5738.40 | 0.41% |
| 2025-03-17 | 3.76 | 3.77 | 0.00 | 0.00% | 3.71 | 3.82 | 160844 | 6061.74 | 0.43% |
| 2025-03-14 | 3.76 | 3.77 | -0.02 | -0.53% | 3.65 | 3.78 | 236644 | 8818.02 | 0.64% |
| 2025-03-13 | 3.86 | 3.79 | -0.07 | -1.81% | 3.73 | 3.89 | 231726 | 8759.01 | 0.62% |
| 2025-03-12 | 3.94 | 3.86 | -0.06 | -1.53% | 3.85 | 3.96 | 155859 | 6053.74 | 0.42% |
| 2025-03-11 | 3.92 | 3.92 | 0.00 | 0.00% | 3.81 | 3.93 | 243456 | 9426.41 | 0.66% |
| 2025-03-10 | 3.91 | 3.92 | -0.05 | -1.26% | 3.87 | 3.97 | 228165 | 8926.39 | 0.62% |
| 2025-03-07 | 4.02 | 3.97 | -0.04 | -1.00% | 3.94 | 4.12 | 268036 | 10790.32 | 0.72% |
| 2025-03-06 | 4.08 | 4.01 | 0.01 | 0.25% | 3.93 | 4.12 | 307856 | 12277.34 | 0.83% |
| 2025-03-05 | 3.99 | 4.00 | 0.00 | 0.00% | 3.85 | 4.01 | 274678 | 10757.37 | 0.74% |
| 2025-03-04 | 3.92 | 4.00 | 0.04 | 1.01% | 3.87 | 4.04 | 256413 | 10180.61 | 0.69% |
| 2025-03-03 | 4.00 | 3.96 | -0.07 | -1.74% | 3.93 | 4.19 | 365245 | 14778.37 | 0.98% |
| 2025-02-28 | 3.95 | 4.03 | 0.12 | 3.07% | 3.83 | 4.14 | 532778 | 21362.49 | 1.44% |
| 2025-02-27 | 4.15 | 3.91 | -0.12 | -2.98% | 3.88 | 4.18 | 516989 | 20578.35 | 1.39% |
| 2025-02-26 | 3.72 | 4.03 | 0.37 | 10.11% | 3.72 | 4.03 | 409267 | 15960.21 | 1.10% |
| 2025-02-25 | 3.72 | 3.66 | -0.08 | -2.14% | 3.64 | 3.78 | 228406 | 8478.02 | 0.62% |
| 2025-02-24 | 3.72 | 3.74 | 0.04 | 1.08% | 3.70 | 3.82 | 229509 | 8637.28 | 0.62% |
| 2025-02-21 | 3.71 | 3.70 | 0.00 | 0.00% | 3.61 | 3.75 | 246196 | 9066.54 | 0.66% |
| 2025-02-20 | 3.85 | 3.70 | -0.16 | -4.15% | 3.67 | 3.92 | 365355 | 13718.76 | 0.99% |
| 2025-02-19 | 3.86 | 3.86 | 0.00 | 0.00% | 3.72 | 3.96 | 665110 | 25520.78 | 1.79% |
| 2025-02-18 | 3.49 | 3.86 | 0.35 | 9.97% | 3.47 | 3.86 | 458773 | 17231.24 | 1.24% |
| 2025-02-17 | 3.38 | 3.51 | 0.16 | 4.78% | 3.35 | 3.58 | 303809 | 10614.36 | 0.82% |
| 2025-02-14 | 3.36 | 3.35 | -0.02 | -0.59% | 3.31 | 3.40 | 169723 | 5688.79 | 0.46% |
| 2025-02-13 | 3.32 | 3.37 | 0.03 | 0.90% | 3.31 | 3.43 | 226856 | 7655.79 | 0.61% |
| 2025-02-12 | 3.38 | 3.34 | -0.02 | -0.60% | 3.28 | 3.39 | 223630 | 7434.42 | 0.60% |
| 2025-02-11 | 3.46 | 3.36 | -0.08 | -2.33% | 3.34 | 3.48 | 223314 | 7543.38 | 0.60% |
| 2025-02-10 | 3.39 | 3.44 | 0.14 | 4.24% | 3.32 | 3.46 | 481569 | 16344.35 | 1.30% |
| 2025-02-07 | 3.04 | 3.30 | 0.30 | 10.00% | 3.03 | 3.30 | 325425 | 10295.91 | 0.88% |
| 2025-02-06 | 3.07 | 3.00 | -0.03 | -0.99% | 2.97 | 3.09 | 299520 | 9029.59 | 0.81% |
| 2025-02-05 | 3.19 | 3.03 | -0.29 | -8.73% | 3.00 | 3.24 | 418517 | 12948.03 | 1.13% |
| 2025-01-27 | 3.36 | 3.32 | 0.05 | 1.53% | 3.27 | 3.60 | 635085 | 21773.88 | 1.71% |
| 2025-01-24 | 3.18 | 3.27 | 0.30 | 10.10% | 2.95 | 3.27 | 434946 | 13578.21 | 1.17% |
| 2025-01-23 | 2.99 | 2.97 | 0.01 | 0.34% | 2.96 | 3.06 | 189810 | 5725.71 | 0.51% |
| 2025-01-22 | 2.99 | 2.96 | -0.03 | -1.00% | 2.90 | 3.00 | 114031 | 3345.08 | 0.31% |
| 2025-01-21 | 3.06 | 2.99 | -0.06 | -1.97% | 2.97 | 3.08 | 124202 | 3745.29 | 0.33% |
| 2025-01-20 | 3.04 | 3.05 | 0.03 | 0.99% | 2.94 | 3.13 | 163163 | 4987.43 | 0.44% |
| 2025-01-17 | 3.14 | 3.02 | -0.12 | -3.82% | 3.00 | 3.16 | 151212 | 4608.95 | 0.41% |
| 2025-01-16 | 3.03 | 3.14 | 0.11 | 3.63% | 3.02 | 3.21 | 159581 | 5007.31 | 0.43% |
| 2025-01-15 | 3.02 | 3.03 | 0.00 | 0.00% | 2.97 | 3.04 | 96092 | 2891.28 | 0.26% |
| 2025-01-14 | 2.99 | 3.03 | 0.04 | 1.34% | 2.94 | 3.04 | 125953 | 3768.86 | 0.34% |
| 2025-01-13 | 2.89 | 2.99 | 0.07 | 2.40% | 2.85 | 3.00 | 104988 | 3075.15 | 0.28% |
| 2025-01-10 | 3.00 | 2.92 | -0.08 | -2.67% | 2.91 | 3.03 | 82563 | 2437.58 | 0.22% |
| 2025-01-09 | 3.00 | 3.00 | -0.03 | -0.99% | 2.97 | 3.03 | 71121 | 2136.72 | 0.19% |
| 2025-01-08 | 3.11 | 3.03 | -0.08 | -2.57% | 2.96 | 3.11 | 114131 | 3450.11 | 0.31% |
| 2025-01-07 | 3.10 | 3.11 | 0.00 | 0.00% | 3.04 | 3.13 | 85895 | 2648.89 | 0.23% |
| 2025-01-06 | 3.06 | 3.11 | 0.05 | 1.63% | 3.00 | 3.15 | 110214 | 3397.52 | 0.30% |
| 2025-01-03 | 3.15 | 3.06 | -0.09 | -2.86% | 3.04 | 3.16 | 113677 | 3521.98 | 0.31% |
| 2025-01-02 | 3.21 | 3.15 | -0.05 | -1.56% | 3.12 | 3.27 | 121840 | 3901.76 | 0.33% |
| 2024-12-31 | 3.25 | 3.20 | -0.06 | -1.84% | 3.19 | 3.32 | 87573 | 2841.29 | 0.24% |
| 2024-12-30 | 3.33 | 3.26 | -0.05 | -1.51% | 3.21 | 3.39 | 148763 | 4852.45 | 0.40% |
| 2024-12-27 | 3.25 | 3.31 | 0.06 | 1.85% | 3.23 | 3.42 | 175317 | 5889.13 | 0.47% |
| 2024-12-26 | 3.16 | 3.25 | 0.07 | 2.20% | 3.14 | 3.27 | 147067 | 4701.60 | 0.40% |
| 2024-12-25 | 3.26 | 3.18 | -0.08 | -2.45% | 3.12 | 3.27 | 145169 | 4586.27 | 0.39% |
| 2024-12-24 | 3.33 | 3.26 | 0.04 | 1.24% | 3.23 | 3.33 | 163047 | 5338.33 | 0.44% |
| 2024-12-23 | 3.35 | 3.22 | -0.13 | -3.88% | 3.20 | 3.38 | 139031 | 4521.49 | 0.37% |
| 2024-12-20 | 3.45 | 3.35 | -0.11 | -3.18% | 3.33 | 3.48 | 136886 | 4615.95 | 0.37% |
| 2024-12-19 | 3.43 | 3.46 | 0.00 | 0.00% | 3.35 | 3.51 | 132728 | 4551.67 | 0.36% |
| 2024-12-18 | 3.48 | 3.46 | 0.00 | 0.00% | 3.44 | 3.54 | 90165 | 3144.18 | 0.24% |
| 2024-12-17 | 3.55 | 3.46 | -0.10 | -2.81% | 3.42 | 3.56 | 151056 | 5240.92 | 0.41% |
| 2024-12-16 | 3.56 | 3.56 | -0.01 | -0.28% | 3.53 | 3.60 | 104798 | 3734.95 | 0.28% |
| 2024-12-13 | 3.67 | 3.57 | -0.10 | -2.72% | 3.54 | 3.69 | 155440 | 5560.05 | 0.42% |
| 2024-12-12 | 3.68 | 3.67 | 0.00 | 0.00% | 3.61 | 3.71 | 142712 | 5228.07 | 0.38% |
| 2024-12-11 | 3.54 | 3.67 | 0.12 | 3.38% | 3.51 | 3.72 | 188024 | 6895.54 | 0.51% |
| 2024-12-10 | 3.70 | 3.55 | -0.04 | -1.11% | 3.54 | 3.72 | 201618 | 7294.75 | 0.54% |
| 2024-12-09 | 3.67 | 3.59 | -0.07 | -1.91% | 3.56 | 3.73 | 139736 | 5070.24 | 0.38% |
| 2024-12-06 | 3.60 | 3.66 | 0.07 | 1.95% | 3.58 | 3.69 | 177902 | 6486.76 | 0.48% |
| 2024-12-05 | 3.51 | 3.59 | 0.07 | 1.99% | 3.48 | 3.59 | 110507 | 3923.27 | 0.30% |
| 2024-12-04 | 3.56 | 3.52 | -0.04 | -1.12% | 3.50 | 3.60 | 111408 | 3949.27 | 0.30% |
| 2024-12-03 | 3.60 | 3.56 | -0.04 | -1.11% | 3.49 | 3.60 | 146708 | 5185.62 | 0.40% |
| 2024-12-02 | 3.43 | 3.60 | 0.18 | 5.26% | 3.41 | 3.66 | 234581 | 8384.69 | 0.63% |
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。
