| 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 | 2.40 | 2.44 | 0.05 | 2.09% | 2.40 | 2.45 | 317777 | 7715.22 | 0.40% |
| 2025-03-31 | 2.43 | 2.39 | -0.04 | -1.65% | 2.36 | 2.44 | 384024 | 9203.42 | 0.48% |
| 2025-03-28 | 2.47 | 2.43 | -0.04 | -1.62% | 2.42 | 2.48 | 284513 | 6943.50 | 0.36% |
| 2025-03-27 | 2.51 | 2.47 | -0.04 | -1.59% | 2.46 | 2.51 | 295631 | 7326.66 | 0.37% |
| 2025-03-26 | 2.51 | 2.51 | -0.01 | -0.40% | 2.49 | 2.53 | 277236 | 6958.97 | 0.35% |
| 2025-03-25 | 2.52 | 2.52 | 0.00 | 0.00% | 2.50 | 2.56 | 401331 | 10142.98 | 0.50% |
| 2025-03-24 | 2.53 | 2.52 | -0.01 | -0.40% | 2.47 | 2.57 | 497489 | 12448.43 | 0.63% |
| 2025-03-21 | 2.48 | 2.53 | 0.04 | 1.61% | 2.48 | 2.57 | 688256 | 17516.91 | 0.86% |
| 2025-03-20 | 2.46 | 2.49 | 0.03 | 1.22% | 2.45 | 2.52 | 462061 | 11497.95 | 0.58% |
| 2025-03-19 | 2.50 | 2.46 | -0.04 | -1.60% | 2.45 | 2.51 | 396558 | 9799.90 | 0.50% |
| 2025-03-18 | 2.52 | 2.50 | -0.01 | -0.40% | 2.49 | 2.54 | 406464 | 10210.80 | 0.51% |
| 2025-03-17 | 2.52 | 2.51 | -0.01 | -0.40% | 2.50 | 2.54 | 427179 | 10767.27 | 0.54% |
| 2025-03-14 | 2.54 | 2.52 | -0.02 | -0.79% | 2.49 | 2.55 | 422350 | 10625.42 | 0.53% |
| 2025-03-13 | 2.53 | 2.54 | 0.03 | 1.20% | 2.48 | 2.55 | 463277 | 11625.47 | 0.58% |
| 2025-03-12 | 2.56 | 2.51 | -0.05 | -1.95% | 2.50 | 2.58 | 374015 | 9437.57 | 0.47% |
| 2025-03-11 | 2.51 | 2.56 | 0.03 | 1.19% | 2.48 | 2.57 | 465256 | 11723.25 | 0.58% |
| 2025-03-10 | 2.64 | 2.53 | -0.07 | -2.69% | 2.52 | 2.67 | 711538 | 18408.20 | 0.89% |
| 2025-03-07 | 2.56 | 2.60 | 0.06 | 2.36% | 2.54 | 2.63 | 691441 | 17965.53 | 0.87% |
| 2025-03-06 | 2.54 | 2.54 | 0.01 | 0.40% | 2.50 | 2.55 | 348907 | 8796.43 | 0.44% |
| 2025-03-05 | 2.55 | 2.53 | -0.02 | -0.78% | 2.48 | 2.56 | 397343 | 9946.20 | 0.50% |
| 2025-03-04 | 2.52 | 2.55 | 0.02 | 0.79% | 2.49 | 2.58 | 505040 | 12874.20 | 0.63% |
| 2025-03-03 | 2.50 | 2.53 | 0.04 | 1.61% | 2.49 | 2.57 | 580981 | 14735.68 | 0.73% |
| 2025-02-28 | 2.54 | 2.49 | -0.05 | -1.97% | 2.48 | 2.55 | 538894 | 13477.99 | 0.68% |
| 2025-02-27 | 2.51 | 2.54 | 0.03 | 1.20% | 2.48 | 2.55 | 796095 | 20009.90 | 1.00% |
| 2025-02-26 | 2.34 | 2.51 | 0.17 | 7.26% | 2.34 | 2.52 | 1088986 | 26687.46 | 1.37% |
| 2025-02-25 | 2.36 | 2.34 | -0.03 | -1.27% | 2.33 | 2.38 | 342745 | 8047.22 | 0.43% |
| 2025-02-24 | 2.35 | 2.37 | 0.01 | 0.42% | 2.35 | 2.41 | 404614 | 9651.90 | 0.51% |
| 2025-02-21 | 2.37 | 2.36 | 0.00 | 0.00% | 2.34 | 2.41 | 327390 | 7733.95 | 0.41% |
| 2025-02-20 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.38 | 348382 | 8216.37 | 0.44% |
| 2025-02-19 | 2.39 | 2.36 | -0.03 | -1.26% | 2.34 | 2.39 | 363326 | 8572.07 | 0.46% |
| 2025-02-18 | 2.39 | 2.39 | 0.01 | 0.42% | 2.35 | 2.45 | 611007 | 14660.46 | 0.77% |
| 2025-02-17 | 2.35 | 2.38 | 0.04 | 1.71% | 2.34 | 2.40 | 408971 | 9713.07 | 0.51% |
| 2025-02-14 | 2.37 | 2.34 | -0.03 | -1.27% | 2.33 | 2.37 | 277100 | 6498.84 | 0.35% |
| 2025-02-13 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.40 | 407018 | 9668.06 | 0.51% |
| 2025-02-12 | 2.39 | 2.36 | -0.05 | -2.07% | 2.33 | 2.41 | 465197 | 11006.81 | 0.58% |
| 2025-02-11 | 2.45 | 2.41 | -0.04 | -1.63% | 2.39 | 2.47 | 356952 | 8610.94 | 0.45% |
| 2025-02-10 | 2.40 | 2.45 | 0.05 | 2.08% | 2.36 | 2.47 | 585803 | 14251.24 | 0.74% |
| 2025-02-07 | 2.32 | 2.40 | 0.09 | 3.90% | 2.31 | 2.42 | 591159 | 13973.95 | 0.74% |
| 2025-02-06 | 2.31 | 2.31 | 0.00 | 0.00% | 2.27 | 2.33 | 371273 | 8539.57 | 0.47% |
| 2025-02-05 | 2.30 | 2.31 | 0.03 | 1.32% | 2.26 | 2.33 | 451423 | 10387.78 | 0.57% |
| 2025-01-27 | 2.27 | 2.28 | -0.01 | -0.44% | 2.27 | 2.35 | 602058 | 13911.35 | 0.76% |
| 2025-01-24 | 2.26 | 2.29 | 0.03 | 1.33% | 2.22 | 2.32 | 664989 | 15104.11 | 0.84% |
| 2025-01-23 | 2.28 | 2.26 | 0.00 | 0.00% | 2.25 | 2.32 | 319312 | 7302.68 | 0.40% |
| 2025-01-22 | 2.28 | 2.26 | -0.02 | -0.88% | 2.24 | 2.28 | 230187 | 5193.65 | 0.29% |
| 2025-01-21 | 2.31 | 2.28 | -0.03 | -1.30% | 2.26 | 2.32 | 278664 | 6356.57 | 0.35% |
| 2025-01-20 | 2.33 | 2.31 | -0.02 | -0.86% | 2.29 | 2.34 | 368426 | 8519.27 | 0.46% |
| 2025-01-17 | 2.33 | 2.33 | 0.00 | 0.00% | 2.28 | 2.33 | 318257 | 7339.05 | 0.40% |
| 2025-01-16 | 2.28 | 2.33 | 0.05 | 2.19% | 2.28 | 2.35 | 394645 | 9169.43 | 0.50% |
| 2025-01-15 | 2.29 | 2.28 | -0.01 | -0.44% | 2.25 | 2.30 | 327370 | 7450.43 | 0.41% |
| 2025-01-14 | 2.26 | 2.29 | 0.04 | 1.78% | 2.25 | 2.30 | 368456 | 8371.80 | 0.46% |
| 2025-01-13 | 2.22 | 2.25 | 0.03 | 1.35% | 2.18 | 2.26 | 264624 | 5901.39 | 0.33% |
| 2025-01-10 | 2.26 | 2.22 | -0.04 | -1.77% | 2.22 | 2.29 | 271333 | 6100.01 | 0.34% |
| 2025-01-09 | 2.28 | 2.26 | -0.03 | -1.31% | 2.25 | 2.29 | 293397 | 6655.83 | 0.37% |
| 2025-01-08 | 2.33 | 2.29 | -0.04 | -1.72% | 2.25 | 2.34 | 380101 | 8662.63 | 0.48% |
| 2025-01-07 | 2.31 | 2.33 | 0.01 | 0.43% | 2.29 | 2.33 | 258522 | 5960.34 | 0.32% |
| 2025-01-06 | 2.29 | 2.32 | 0.02 | 0.87% | 2.26 | 2.33 | 365786 | 8411.87 | 0.46% |
| 2025-01-03 | 2.35 | 2.30 | -0.03 | -1.29% | 2.29 | 2.36 | 437370 | 10156.09 | 0.55% |
| 2025-01-02 | 2.41 | 2.33 | -0.07 | -2.92% | 2.32 | 2.42 | 471741 | 11181.87 | 0.59% |
| 2024-12-31 | 2.45 | 2.40 | -0.05 | -2.04% | 2.40 | 2.48 | 376823 | 9171.33 | 0.47% |
| 2024-12-30 | 2.48 | 2.45 | -0.03 | -1.21% | 2.42 | 2.49 | 367334 | 8970.61 | 0.46% |
| 2024-12-27 | 2.45 | 2.48 | 0.04 | 1.64% | 2.44 | 2.51 | 381588 | 9497.48 | 0.48% |
| 2024-12-26 | 2.46 | 2.44 | -0.02 | -0.81% | 2.43 | 2.48 | 239959 | 5866.02 | 0.30% |
| 2024-12-25 | 2.50 | 2.46 | -0.03 | -1.20% | 2.43 | 2.51 | 283053 | 6948.28 | 0.36% |
| 2024-12-24 | 2.46 | 2.49 | 0.04 | 1.63% | 2.43 | 2.51 | 409529 | 10136.02 | 0.51% |
| 2024-12-23 | 2.50 | 2.45 | -0.03 | -1.21% | 2.43 | 2.54 | 452518 | 11185.97 | 0.57% |
| 2024-12-20 | 2.56 | 2.48 | -0.09 | -3.50% | 2.48 | 2.56 | 500155 | 12511.77 | 0.63% |
| 2024-12-19 | 2.54 | 2.57 | 0.00 | 0.00% | 2.51 | 2.57 | 342465 | 8707.30 | 0.43% |
| 2024-12-18 | 2.60 | 2.57 | 0.03 | 1.18% | 2.55 | 2.64 | 465251 | 12041.36 | 0.58% |
| 2024-12-17 | 2.58 | 2.54 | -0.03 | -1.17% | 2.52 | 2.61 | 344036 | 8761.03 | 0.43% |
| 2024-12-16 | 2.60 | 2.57 | -0.02 | -0.77% | 2.55 | 2.62 | 354282 | 9129.62 | 0.45% |
| 2024-12-13 | 2.67 | 2.59 | -0.09 | -3.36% | 2.58 | 2.68 | 568159 | 14871.16 | 0.71% |
| 2024-12-12 | 2.74 | 2.68 | -0.06 | -2.19% | 2.67 | 2.75 | 500157 | 13448.76 | 0.63% |
| 2024-12-11 | 2.61 | 2.74 | 0.11 | 4.18% | 2.61 | 2.75 | 864727 | 23488.71 | 1.09% |
| 2024-12-10 | 2.71 | 2.63 | -0.02 | -0.75% | 2.61 | 2.73 | 650915 | 17352.17 | 0.82% |
| 2024-12-09 | 2.67 | 2.65 | -0.02 | -0.75% | 2.63 | 2.77 | 666811 | 17960.94 | 0.84% |
| 2024-12-06 | 2.65 | 2.67 | 0.01 | 0.38% | 2.63 | 2.71 | 701014 | 18758.23 | 0.88% |
| 2024-12-05 | 2.56 | 2.66 | 0.09 | 3.50% | 2.56 | 2.66 | 801014 | 20998.71 | 1.01% |
| 2024-12-04 | 2.53 | 2.57 | 0.02 | 0.78% | 2.51 | 2.61 | 702304 | 18063.77 | 0.88% |
| 2024-12-03 | 2.52 | 2.55 | 0.03 | 1.19% | 2.48 | 2.55 | 446275 | 11235.11 | 0.56% |
| 2024-12-02 | 2.42 | 2.52 | 0.10 | 4.13% | 2.42 | 2.55 | 692165 | 17251.47 | 0.87% |
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。
