| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 2.71 | 2.71 | -0.01 | -0.37% | 2.67 | 2.72 | 493088 | 13258.14 | 0.62% |
| 2025-08-21 | 2.72 | 2.72 | 0.00 | 0.00% | 2.71 | 2.75 | 453814 | 12368.93 | 0.57% |
| 2025-08-20 | 2.69 | 2.72 | 0.03 | 1.12% | 2.67 | 2.73 | 400498 | 10833.41 | 0.50% |
| 2025-08-19 | 2.70 | 2.69 | 0.00 | 0.00% | 2.67 | 2.74 | 481529 | 13017.58 | 0.61% |
| 2025-08-18 | 2.71 | 2.69 | -0.02 | -0.74% | 2.68 | 2.73 | 581647 | 15717.95 | 0.73% |
| 2025-08-15 | 2.69 | 2.71 | 0.02 | 0.74% | 2.68 | 2.73 | 444904 | 12069.62 | 0.56% |
| 2025-08-14 | 2.76 | 2.69 | -0.06 | -2.18% | 2.69 | 2.77 | 649990 | 17722.32 | 0.82% |
| 2025-08-13 | 2.77 | 2.75 | -0.02 | -0.72% | 2.75 | 2.84 | 625746 | 17425.56 | 0.79% |
| 2025-08-12 | 2.81 | 2.77 | -0.04 | -1.42% | 2.75 | 2.83 | 470513 | 13096.51 | 0.59% |
| 2025-08-11 | 2.81 | 2.81 | 0.01 | 0.36% | 2.77 | 2.84 | 425420 | 11950.72 | 0.53% |
| 2025-08-08 | 2.76 | 2.80 | 0.03 | 1.08% | 2.75 | 2.85 | 546929 | 15345.41 | 0.69% |
| 2025-08-07 | 2.77 | 2.77 | 0.01 | 0.36% | 2.69 | 2.79 | 613131 | 16770.81 | 0.77% |
| 2025-08-06 | 2.70 | 2.76 | 0.06 | 2.22% | 2.67 | 2.77 | 568364 | 15580.29 | 0.71% |
| 2025-08-05 | 2.67 | 2.70 | 0.04 | 1.50% | 2.66 | 2.72 | 578216 | 15545.85 | 0.73% |
| 2025-08-04 | 2.67 | 2.66 | -0.03 | -1.12% | 2.64 | 2.69 | 654546 | 17405.95 | 0.82% |
| 2025-08-01 | 2.74 | 2.69 | -0.05 | -1.82% | 2.68 | 2.75 | 644415 | 17392.44 | 0.81% |
| 2025-07-31 | 2.86 | 2.74 | -0.14 | -4.86% | 2.72 | 2.87 | 619512 | 17141.60 | 0.78% |
| 2025-07-30 | 2.90 | 2.88 | -0.01 | -0.35% | 2.87 | 2.97 | 710404 | 20740.74 | 0.89% |
| 2025-07-29 | 2.79 | 2.89 | 0.11 | 3.96% | 2.75 | 2.91 | 778627 | 22002.18 | 0.98% |
| 2025-07-28 | 2.84 | 2.78 | -0.05 | -1.77% | 2.72 | 2.84 | 682378 | 18913.52 | 0.86% |
| 2025-07-25 | 2.87 | 2.83 | -0.04 | -1.39% | 2.82 | 2.88 | 474325 | 13491.83 | 0.60% |
| 2025-07-24 | 2.81 | 2.87 | 0.03 | 1.06% | 2.78 | 2.89 | 758864 | 21631.74 | 0.95% |
| 2025-07-23 | 2.89 | 2.84 | -0.03 | -1.05% | 2.83 | 2.92 | 906808 | 26039.09 | 1.14% |
| 2025-07-22 | 2.81 | 2.87 | 0.08 | 2.87% | 2.79 | 2.88 | 917482 | 26070.56 | 1.15% |
| 2025-07-21 | 2.78 | 2.79 | 0.05 | 1.82% | 2.77 | 2.86 | 827529 | 23290.14 | 1.04% |
| 2025-07-18 | 2.71 | 2.74 | 0.05 | 1.86% | 2.70 | 2.77 | 515877 | 14118.81 | 0.65% |
| 2025-07-17 | 2.63 | 2.69 | 0.06 | 2.28% | 2.62 | 2.71 | 468790 | 12541.61 | 0.59% |
| 2025-07-16 | 2.68 | 2.63 | -0.05 | -1.87% | 2.61 | 2.68 | 505975 | 13294.79 | 0.64% |
| 2025-07-15 | 2.69 | 2.68 | -0.04 | -1.47% | 2.65 | 2.73 | 591242 | 15853.52 | 0.74% |
| 2025-07-14 | 2.69 | 2.72 | 0.02 | 0.74% | 2.67 | 2.79 | 758459 | 20697.16 | 0.95% |
| 2025-07-11 | 2.67 | 2.70 | 0.04 | 1.50% | 2.66 | 2.72 | 767383 | 20650.75 | 0.96% |
| 2025-07-10 | 2.54 | 2.66 | 0.11 | 4.31% | 2.54 | 2.72 | 1075179 | 28281.65 | 1.35% |
| 2025-07-09 | 2.55 | 2.55 | 0.00 | 0.00% | 2.53 | 2.60 | 435345 | 11126.29 | 0.55% |
| 2025-07-08 | 2.51 | 2.55 | 0.03 | 1.19% | 2.47 | 2.55 | 586542 | 14759.19 | 0.74% |
| 2025-07-07 | 2.49 | 2.52 | 0.02 | 0.80% | 2.46 | 2.53 | 449418 | 11239.46 | 0.56% |
| 2025-07-04 | 2.47 | 2.50 | 0.03 | 1.21% | 2.46 | 2.54 | 669529 | 16784.48 | 0.84% |
| 2025-07-03 | 2.46 | 2.47 | -0.03 | -1.20% | 2.43 | 2.50 | 910768 | 22417.85 | 1.14% |
| 2025-07-02 | 2.34 | 2.50 | 0.15 | 6.38% | 2.34 | 2.59 | 1364324 | 33842.92 | 1.71% |
| 2025-07-01 | 2.32 | 2.35 | 0.03 | 1.29% | 2.31 | 2.35 | 286866 | 6701.83 | 0.36% |
| 2025-06-30 | 2.33 | 2.32 | 0.00 | 0.00% | 2.31 | 2.34 | 238922 | 5546.01 | 0.30% |
| 2025-06-27 | 2.32 | 2.32 | 0.01 | 0.43% | 2.31 | 2.36 | 323971 | 7580.04 | 0.41% |
| 2025-06-26 | 2.33 | 2.31 | -0.02 | -0.86% | 2.31 | 2.34 | 221748 | 5151.39 | 0.28% |
| 2025-06-25 | 2.31 | 2.33 | 0.03 | 1.30% | 2.29 | 2.33 | 285669 | 6603.85 | 0.36% |
| 2025-06-24 | 2.28 | 2.30 | 0.03 | 1.32% | 2.27 | 2.32 | 232800 | 5353.70 | 0.29% |
| 2025-06-23 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.29 | 206502 | 4696.44 | 0.26% |
| 2025-06-20 | 2.27 | 2.27 | 0.01 | 0.44% | 2.26 | 2.29 | 249548 | 5680.67 | 0.31% |
| 2025-06-19 | 2.30 | 2.26 | -0.04 | -1.74% | 2.25 | 2.31 | 308761 | 7019.62 | 0.39% |
| 2025-06-18 | 2.33 | 2.30 | -0.03 | -1.29% | 2.30 | 2.34 | 203922 | 4707.12 | 0.26% |
| 2025-06-17 | 2.30 | 2.33 | 0.03 | 1.30% | 2.30 | 2.34 | 260678 | 6060.14 | 0.33% |
| 2025-06-16 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.32 | 216245 | 4988.43 | 0.27% |
| 2025-06-13 | 2.34 | 2.31 | -0.03 | -1.28% | 2.31 | 2.35 | 292283 | 6785.99 | 0.37% |
| 2025-06-12 | 2.36 | 2.34 | -0.03 | -1.27% | 2.33 | 2.37 | 283666 | 6643.64 | 0.36% |
| 2025-06-11 | 2.34 | 2.37 | 0.02 | 0.85% | 2.34 | 2.38 | 354522 | 8377.90 | 0.45% |
| 2025-06-10 | 2.36 | 2.35 | 0.00 | 0.00% | 2.33 | 2.37 | 263349 | 6184.68 | 0.33% |
| 2025-06-09 | 2.35 | 2.35 | 0.00 | 0.00% | 2.33 | 2.36 | 224126 | 5261.93 | 0.28% |
| 2025-06-06 | 2.34 | 2.35 | 0.02 | 0.86% | 2.33 | 2.36 | 241361 | 5657.58 | 0.30% |
| 2025-06-05 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.37 | 251315 | 5876.59 | 0.32% |
| 2025-06-04 | 2.34 | 2.36 | 0.03 | 1.29% | 2.33 | 2.38 | 268558 | 6326.27 | 0.34% |
| 2025-06-03 | 2.34 | 2.33 | -0.02 | -0.85% | 2.31 | 2.35 | 232066 | 5397.89 | 0.29% |
| 2025-05-30 | 2.36 | 2.35 | -0.01 | -0.42% | 2.34 | 2.37 | 190831 | 4489.64 | 0.24% |
| 2025-05-29 | 2.34 | 2.36 | 0.01 | 0.43% | 2.33 | 2.37 | 191996 | 4528.88 | 0.24% |
| 2025-05-28 | 2.39 | 2.35 | -0.03 | -1.26% | 2.34 | 2.39 | 234250 | 5516.32 | 0.29% |
| 2025-05-27 | 2.37 | 2.38 | 0.01 | 0.42% | 2.36 | 2.39 | 219770 | 5212.95 | 0.28% |
| 2025-05-26 | 2.36 | 2.37 | 0.01 | 0.42% | 2.36 | 2.39 | 179126 | 4253.01 | 0.23% |
| 2025-05-23 | 2.37 | 2.36 | -0.01 | -0.42% | 2.36 | 2.42 | 340558 | 8136.37 | 0.43% |
| 2025-05-22 | 2.37 | 2.37 | -0.01 | -0.42% | 2.36 | 2.40 | 235064 | 5590.43 | 0.30% |
| 2025-05-21 | 2.36 | 2.38 | 0.01 | 0.42% | 2.36 | 2.39 | 200379 | 4766.97 | 0.25% |
| 2025-05-20 | 2.39 | 2.37 | -0.02 | -0.84% | 2.36 | 2.40 | 259085 | 6157.70 | 0.33% |
| 2025-05-19 | 2.35 | 2.39 | 0.05 | 2.14% | 2.34 | 2.40 | 371058 | 8843.69 | 0.47% |
| 2025-05-16 | 2.38 | 2.34 | -0.04 | -1.68% | 2.34 | 2.39 | 292843 | 6893.86 | 0.37% |
| 2025-05-15 | 2.41 | 2.38 | -0.03 | -1.24% | 2.37 | 2.42 | 331098 | 7911.96 | 0.42% |
| 2025-05-14 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.42 | 385176 | 9225.66 | 0.48% |
| 2025-05-13 | 2.40 | 2.39 | 0.02 | 0.84% | 2.37 | 2.41 | 333207 | 7977.26 | 0.42% |
| 2025-05-12 | 2.38 | 2.37 | 0.00 | 0.00% | 2.34 | 2.40 | 313847 | 7425.20 | 0.39% |
| 2025-05-09 | 2.39 | 2.37 | -0.01 | -0.42% | 2.35 | 2.40 | 348976 | 8285.30 | 0.44% |
| 2025-05-08 | 2.40 | 2.38 | -0.01 | -0.42% | 2.36 | 2.40 | 339378 | 8093.35 | 0.43% |
| 2025-05-07 | 2.38 | 2.39 | 0.02 | 0.84% | 2.35 | 2.40 | 375867 | 8944.34 | 0.47% |
| 2025-05-06 | 2.31 | 2.37 | 0.07 | 3.04% | 2.29 | 2.38 | 444387 | 10387.70 | 0.56% |
| 2025-04-30 | 2.35 | 2.30 | -0.05 | -2.13% | 2.28 | 2.37 | 496543 | 11513.57 | 0.62% |
| 2025-04-29 | 2.30 | 2.35 | 0.04 | 1.73% | 2.30 | 2.38 | 450125 | 10549.19 | 0.57% |
鞍钢股份(000898)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。
