| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.44 | 2.45 | 0.01 | 0.41% | 2.43 | 2.46 | 190994 | 4683.11 | 0.24% |
| 2025-12-11 | 2.48 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 242206 | 5944.34 | 0.30% |
| 2025-12-10 | 2.47 | 2.47 | 0.00 | 0.00% | 2.44 | 2.48 | 277309 | 6814.76 | 0.35% |
| 2025-12-09 | 2.54 | 2.47 | -0.07 | -2.76% | 2.47 | 2.55 | 454086 | 11344.37 | 0.57% |
| 2025-12-08 | 2.55 | 2.54 | 0.00 | 0.00% | 2.52 | 2.57 | 344330 | 8779.44 | 0.43% |
| 2025-12-05 | 2.51 | 2.54 | 0.03 | 1.20% | 2.49 | 2.55 | 263368 | 6641.33 | 0.33% |
| 2025-12-04 | 2.55 | 2.51 | -0.04 | -1.57% | 2.50 | 2.55 | 332519 | 8366.60 | 0.42% |
| 2025-12-03 | 2.55 | 2.55 | -0.01 | -0.39% | 2.53 | 2.58 | 362199 | 9256.41 | 0.46% |
| 2025-12-02 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.60 | 505555 | 12908.32 | 0.64% |
| 2025-12-01 | 2.53 | 2.54 | 0.01 | 0.40% | 2.52 | 2.55 | 333533 | 8460.07 | 0.42% |
| 2025-11-28 | 2.50 | 2.53 | 0.03 | 1.20% | 2.47 | 2.53 | 370750 | 9255.09 | 0.47% |
| 2025-11-27 | 2.52 | 2.50 | -0.02 | -0.79% | 2.50 | 2.53 | 313998 | 7876.86 | 0.39% |
| 2025-11-26 | 2.55 | 2.52 | -0.03 | -1.18% | 2.52 | 2.57 | 357947 | 9099.91 | 0.45% |
| 2025-11-25 | 2.56 | 2.55 | 0.00 | 0.00% | 2.54 | 2.57 | 349648 | 8924.31 | 0.44% |
| 2025-11-24 | 2.56 | 2.55 | 0.00 | 0.00% | 2.54 | 2.58 | 330872 | 8468.49 | 0.42% |
| 2025-11-21 | 2.68 | 2.55 | -0.15 | -5.56% | 2.55 | 2.70 | 587368 | 15386.01 | 0.74% |
| 2025-11-20 | 2.67 | 2.70 | 0.04 | 1.50% | 2.66 | 2.73 | 444584 | 12016.16 | 0.56% |
| 2025-11-19 | 2.71 | 2.66 | -0.05 | -1.85% | 2.65 | 2.72 | 529179 | 14146.68 | 0.67% |
| 2025-11-18 | 2.78 | 2.71 | -0.08 | -2.87% | 2.69 | 2.79 | 736467 | 20017.79 | 0.93% |
| 2025-11-17 | 2.80 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 382814 | 10673.99 | 0.48% |
| 2025-11-14 | 2.80 | 2.80 | 0.00 | 0.00% | 2.79 | 2.83 | 524014 | 14717.19 | 0.66% |
| 2025-11-13 | 2.76 | 2.80 | 0.04 | 1.45% | 2.75 | 2.81 | 538614 | 15001.45 | 0.68% |
| 2025-11-12 | 2.76 | 2.76 | -0.02 | -0.72% | 2.74 | 2.79 | 411409 | 11345.32 | 0.52% |
| 2025-11-11 | 2.77 | 2.78 | 0.01 | 0.36% | 2.73 | 2.78 | 435905 | 12032.62 | 0.55% |
| 2025-11-10 | 2.79 | 2.77 | 0.00 | 0.00% | 2.73 | 2.80 | 447635 | 12355.33 | 0.56% |
| 2025-11-07 | 2.74 | 2.77 | 0.03 | 1.09% | 2.73 | 2.79 | 568660 | 15710.00 | 0.71% |
| 2025-11-06 | 2.72 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 404505 | 11045.42 | 0.51% |
| 2025-11-05 | 2.68 | 2.72 | 0.02 | 0.74% | 2.66 | 2.73 | 378044 | 10218.83 | 0.48% |
| 2025-11-04 | 2.70 | 2.70 | -0.01 | -0.37% | 2.68 | 2.74 | 358418 | 9708.30 | 0.45% |
| 2025-11-03 | 2.67 | 2.71 | 0.05 | 1.88% | 2.65 | 2.72 | 416719 | 11200.23 | 0.52% |
| 2025-10-31 | 2.72 | 2.66 | -0.08 | -2.92% | 2.66 | 2.72 | 586461 | 15747.73 | 0.74% |
| 2025-10-30 | 2.71 | 2.74 | 0.04 | 1.48% | 2.69 | 2.76 | 515147 | 14088.19 | 0.65% |
| 2025-10-29 | 2.69 | 2.70 | 0.00 | 0.00% | 2.66 | 2.71 | 313579 | 8414.07 | 0.39% |
| 2025-10-28 | 2.74 | 2.70 | -0.02 | -0.74% | 2.68 | 2.74 | 369513 | 10000.05 | 0.46% |
| 2025-10-27 | 2.71 | 2.72 | 0.03 | 1.12% | 2.70 | 2.75 | 487174 | 13298.78 | 0.61% |
| 2025-10-24 | 2.75 | 2.69 | -0.08 | -2.89% | 2.68 | 2.77 | 556894 | 15048.41 | 0.70% |
| 2025-10-23 | 2.74 | 2.77 | 0.03 | 1.09% | 2.69 | 2.77 | 366984 | 10024.42 | 0.46% |
| 2025-10-22 | 2.73 | 2.74 | -0.01 | -0.36% | 2.71 | 2.76 | 282355 | 7723.16 | 0.35% |
| 2025-10-21 | 2.69 | 2.75 | 0.06 | 2.23% | 2.67 | 2.75 | 317237 | 8654.70 | 0.40% |
| 2025-10-20 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.73 | 357556 | 9638.24 | 0.45% |
| 2025-10-17 | 2.73 | 2.70 | -0.03 | -1.10% | 2.69 | 2.80 | 510118 | 14008.97 | 0.64% |
| 2025-10-16 | 2.75 | 2.73 | -0.02 | -0.73% | 2.69 | 2.75 | 462503 | 12591.88 | 0.58% |
| 2025-10-15 | 2.73 | 2.75 | 0.03 | 1.10% | 2.71 | 2.78 | 390215 | 10718.52 | 0.49% |
| 2025-10-14 | 2.79 | 2.72 | -0.07 | -2.51% | 2.71 | 2.81 | 611466 | 16850.48 | 0.77% |
| 2025-10-13 | 2.69 | 2.79 | 0.03 | 1.09% | 2.67 | 2.79 | 686323 | 18758.09 | 0.86% |
| 2025-10-10 | 2.73 | 2.76 | 0.02 | 0.73% | 2.68 | 2.77 | 607479 | 16694.29 | 0.76% |
| 2025-10-09 | 2.67 | 2.74 | 0.10 | 3.79% | 2.65 | 2.75 | 812207 | 22093.32 | 1.02% |
| 2025-09-30 | 2.59 | 2.64 | 0.04 | 1.54% | 2.58 | 2.68 | 434468 | 11457.85 | 0.55% |
| 2025-09-29 | 2.53 | 2.60 | 0.07 | 2.77% | 2.48 | 2.60 | 496810 | 12662.55 | 0.62% |
| 2025-09-26 | 2.52 | 2.53 | 0.01 | 0.40% | 2.51 | 2.56 | 347034 | 8810.26 | 0.44% |
| 2025-09-25 | 2.54 | 2.52 | -0.02 | -0.79% | 2.51 | 2.56 | 272547 | 6900.38 | 0.34% |
| 2025-09-24 | 2.52 | 2.54 | 0.01 | 0.40% | 2.50 | 2.54 | 295045 | 7444.80 | 0.37% |
| 2025-09-23 | 2.62 | 2.53 | -0.10 | -3.80% | 2.50 | 2.62 | 598824 | 15155.18 | 0.75% |
| 2025-09-22 | 2.57 | 2.63 | 0.07 | 2.73% | 2.51 | 2.64 | 646357 | 16643.88 | 0.81% |
| 2025-09-19 | 2.61 | 2.56 | -0.05 | -1.92% | 2.55 | 2.67 | 677158 | 17584.68 | 0.85% |
| 2025-09-18 | 2.66 | 2.61 | -0.06 | -2.25% | 2.59 | 2.69 | 583592 | 15410.60 | 0.73% |
| 2025-09-17 | 2.68 | 2.67 | -0.01 | -0.37% | 2.61 | 2.68 | 411431 | 10879.23 | 0.52% |
| 2025-09-16 | 2.68 | 2.68 | 0.01 | 0.37% | 2.62 | 2.72 | 479048 | 12774.97 | 0.60% |
| 2025-09-15 | 2.70 | 2.67 | -0.03 | -1.11% | 2.62 | 2.72 | 529833 | 14079.82 | 0.67% |
| 2025-09-12 | 2.63 | 2.70 | 0.09 | 3.45% | 2.62 | 2.73 | 801657 | 21494.61 | 1.01% |
| 2025-09-11 | 2.60 | 2.61 | 0.01 | 0.38% | 2.56 | 2.61 | 352907 | 9118.85 | 0.44% |
| 2025-09-10 | 2.61 | 2.60 | -0.01 | -0.38% | 2.56 | 2.62 | 315485 | 8166.24 | 0.40% |
| 2025-09-09 | 2.60 | 2.61 | 0.00 | 0.00% | 2.59 | 2.65 | 324634 | 8511.73 | 0.41% |
| 2025-09-08 | 2.57 | 2.61 | 0.04 | 1.56% | 2.57 | 2.63 | 368937 | 9600.94 | 0.46% |
| 2025-09-05 | 2.57 | 2.57 | 0.00 | 0.00% | 2.53 | 2.59 | 356425 | 9099.75 | 0.45% |
| 2025-09-04 | 2.59 | 2.57 | 0.00 | 0.00% | 2.53 | 2.60 | 352419 | 9053.33 | 0.44% |
| 2025-09-03 | 2.63 | 2.57 | -0.06 | -2.28% | 2.57 | 2.64 | 342123 | 8874.69 | 0.43% |
| 2025-09-02 | 2.65 | 2.63 | -0.02 | -0.75% | 2.60 | 2.66 | 396746 | 10414.07 | 0.50% |
| 2025-09-01 | 2.65 | 2.65 | 0.00 | 0.00% | 2.57 | 2.66 | 414886 | 10897.99 | 0.52% |
| 2025-08-29 | 2.62 | 2.65 | 0.03 | 1.15% | 2.60 | 2.67 | 415296 | 10978.95 | 0.52% |
| 2025-08-28 | 2.62 | 2.62 | 0.00 | 0.00% | 2.54 | 2.64 | 571627 | 14844.75 | 0.72% |
| 2025-08-27 | 2.72 | 2.62 | -0.10 | -3.68% | 2.62 | 2.73 | 720348 | 19271.33 | 0.91% |
| 2025-08-26 | 2.74 | 2.72 | -0.02 | -0.73% | 2.69 | 2.75 | 484204 | 13150.38 | 0.61% |
| 2025-08-25 | 2.71 | 2.74 | 0.03 | 1.11% | 2.71 | 2.80 | 730210 | 20115.11 | 0.92% |
| 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% |
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。
