| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.15 | 3.24 | 0.09 | 2.86% | 3.13 | 3.27 | 184224 | 5916.31 | 0.50% |
| 2026-03-24 | 3.12 | 3.15 | 0.06 | 1.94% | 3.04 | 3.16 | 191324 | 5934.18 | 0.52% |
| 2026-03-23 | 3.19 | 3.09 | -0.16 | -4.92% | 3.06 | 3.24 | 298637 | 9401.28 | 0.81% |
| 2026-03-20 | 3.33 | 3.25 | -0.06 | -1.81% | 3.25 | 3.35 | 215236 | 7085.86 | 0.58% |
| 2026-03-19 | 3.46 | 3.31 | -0.18 | -5.16% | 3.30 | 3.48 | 289451 | 9742.41 | 0.78% |
| 2026-03-18 | 3.57 | 3.49 | -0.03 | -0.85% | 3.46 | 3.58 | 276835 | 9707.84 | 0.75% |
| 2026-03-17 | 3.49 | 3.52 | 0.04 | 1.15% | 3.48 | 3.80 | 404903 | 14688.74 | 1.09% |
| 2026-03-16 | 3.68 | 3.48 | -0.20 | -5.43% | 3.41 | 3.71 | 429194 | 15100.10 | 1.16% |
| 2026-03-13 | 3.61 | 3.68 | 0.07 | 1.94% | 3.59 | 3.78 | 290117 | 10766.37 | 0.78% |
| 2026-03-12 | 3.55 | 3.61 | 0.06 | 1.69% | 3.53 | 3.61 | 215995 | 7749.69 | 0.58% |
| 2026-03-11 | 3.54 | 3.55 | 0.02 | 0.57% | 3.48 | 3.55 | 163611 | 5753.15 | 0.44% |
| 2026-03-10 | 3.64 | 3.53 | -0.10 | -2.75% | 3.51 | 3.69 | 232545 | 8299.15 | 0.63% |
| 2026-03-09 | 3.65 | 3.63 | -0.06 | -1.63% | 3.55 | 3.69 | 198206 | 7159.63 | 0.53% |
| 2026-03-06 | 3.60 | 3.69 | 0.08 | 2.22% | 3.56 | 3.71 | 166845 | 6085.98 | 0.45% |
| 2026-03-05 | 3.63 | 3.61 | 0.01 | 0.28% | 3.56 | 3.68 | 162869 | 5877.57 | 0.44% |
| 2026-03-04 | 3.65 | 3.60 | -0.10 | -2.70% | 3.57 | 3.69 | 238753 | 8640.54 | 0.64% |
| 2026-03-03 | 3.76 | 3.70 | -0.09 | -2.37% | 3.68 | 3.81 | 202141 | 7550.38 | 0.55% |
| 2026-03-02 | 3.78 | 3.79 | -0.01 | -0.26% | 3.67 | 3.82 | 238765 | 8960.16 | 0.64% |
| 2026-02-27 | 3.72 | 3.80 | 0.06 | 1.60% | 3.72 | 3.82 | 182203 | 6895.77 | 0.49% |
| 2026-02-26 | 3.80 | 3.74 | -0.05 | -1.32% | 3.71 | 3.84 | 211526 | 7963.62 | 0.57% |
| 2026-02-25 | 3.71 | 3.79 | 0.09 | 2.43% | 3.70 | 3.92 | 324085 | 12424.87 | 0.87% |
| 2026-02-24 | 3.62 | 3.70 | 0.13 | 3.64% | 3.61 | 3.73 | 201078 | 7390.25 | 0.54% |
| 2026-02-13 | 3.66 | 3.57 | -0.09 | -2.46% | 3.57 | 3.67 | 148474 | 5371.27 | 0.40% |
| 2026-02-12 | 3.75 | 3.66 | -0.09 | -2.40% | 3.61 | 3.75 | 198189 | 7270.30 | 0.53% |
| 2026-02-11 | 3.78 | 3.75 | -0.03 | -0.79% | 3.72 | 3.80 | 151475 | 5698.88 | 0.41% |
| 2026-02-10 | 3.80 | 3.78 | 0.01 | 0.27% | 3.70 | 3.82 | 168658 | 6368.33 | 0.45% |
| 2026-02-09 | 3.79 | 3.77 | 0.06 | 1.62% | 3.72 | 3.80 | 198770 | 7485.78 | 0.54% |
| 2026-02-06 | 3.78 | 3.71 | -0.07 | -1.85% | 3.70 | 3.80 | 220597 | 8269.79 | 0.59% |
| 2026-02-05 | 3.73 | 3.78 | 0.02 | 0.53% | 3.72 | 3.93 | 398870 | 15196.01 | 1.08% |
| 2026-02-04 | 3.53 | 3.76 | 0.23 | 6.52% | 3.50 | 3.78 | 384435 | 14115.04 | 1.04% |
| 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% |
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。
