| 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 | 18.90 | 18.76 | 0.23 | 1.24% | 18.70 | 18.99 | 83584 | 15746.51 | 1.33% |
| 2025-12-11 | 19.00 | 18.53 | -0.28 | -1.49% | 18.50 | 19.09 | 81383 | 15289.05 | 1.30% |
| 2025-12-10 | 18.86 | 18.81 | 0.11 | 0.59% | 18.59 | 18.93 | 74532 | 13992.51 | 1.19% |
| 2025-12-09 | 19.15 | 18.70 | -0.70 | -3.61% | 18.60 | 19.34 | 118343 | 22297.51 | 1.88% |
| 2025-12-08 | 19.59 | 19.40 | -0.11 | -0.56% | 18.98 | 19.63 | 142169 | 27419.66 | 2.26% |
| 2025-12-05 | 19.11 | 19.51 | 0.37 | 1.93% | 18.97 | 19.62 | 136903 | 26458.31 | 2.18% |
| 2025-12-04 | 19.30 | 19.14 | 0.48 | 2.57% | 19.11 | 19.80 | 218163 | 42391.95 | 3.47% |
| 2025-12-03 | 18.50 | 18.66 | 0.08 | 0.43% | 18.43 | 18.91 | 90030 | 16817.77 | 1.43% |
| 2025-12-02 | 18.63 | 18.58 | -0.22 | -1.17% | 18.40 | 18.73 | 96914 | 17972.11 | 1.54% |
| 2025-12-01 | 18.62 | 18.80 | 0.85 | 4.74% | 18.41 | 19.20 | 180856 | 34012.62 | 2.88% |
| 2025-11-28 | 17.58 | 17.95 | 0.39 | 2.22% | 17.54 | 18.17 | 74682 | 13345.14 | 1.19% |
| 2025-11-27 | 17.51 | 17.56 | 0.08 | 0.46% | 17.45 | 17.87 | 68223 | 12078.81 | 1.09% |
| 2025-11-26 | 17.49 | 17.48 | -0.10 | -0.57% | 17.36 | 17.78 | 64637 | 11369.18 | 1.03% |
| 2025-11-25 | 17.50 | 17.58 | 0.18 | 1.03% | 17.46 | 17.78 | 77914 | 13726.98 | 1.24% |
| 2025-11-24 | 17.21 | 17.40 | 0.27 | 1.58% | 17.03 | 17.66 | 103241 | 17991.27 | 1.64% |
| 2025-11-21 | 17.53 | 17.13 | -0.67 | -3.76% | 17.08 | 17.73 | 127891 | 22185.48 | 2.04% |
| 2025-11-20 | 18.10 | 17.80 | -0.21 | -1.17% | 17.78 | 18.36 | 79705 | 14395.40 | 1.27% |
| 2025-11-19 | 17.86 | 18.01 | 0.10 | 0.56% | 17.80 | 18.25 | 70867 | 12749.09 | 1.13% |
| 2025-11-18 | 18.23 | 17.91 | -0.33 | -1.81% | 17.76 | 18.32 | 109015 | 19552.32 | 1.74% |
| 2025-11-17 | 18.60 | 18.24 | -0.48 | -2.56% | 18.19 | 18.79 | 108158 | 19854.43 | 1.72% |
| 2025-11-14 | 18.81 | 18.72 | -0.25 | -1.32% | 18.61 | 19.07 | 100863 | 18988.05 | 1.61% |
| 2025-11-13 | 18.65 | 18.97 | 0.39 | 2.10% | 18.51 | 19.26 | 148105 | 28142.69 | 2.36% |
| 2025-11-12 | 18.45 | 18.58 | 0.15 | 0.81% | 18.16 | 18.84 | 114597 | 21217.42 | 1.83% |
| 2025-11-11 | 18.52 | 18.43 | -0.05 | -0.27% | 18.21 | 18.95 | 102627 | 19034.15 | 1.63% |
| 2025-11-10 | 18.37 | 18.48 | 0.12 | 0.65% | 18.31 | 19.00 | 133039 | 24782.53 | 2.12% |
| 2025-11-07 | 18.08 | 18.36 | 0.07 | 0.38% | 17.92 | 18.66 | 141897 | 26055.55 | 2.26% |
| 2025-11-06 | 17.70 | 18.29 | 0.59 | 3.33% | 17.70 | 18.43 | 142429 | 25740.20 | 2.27% |
| 2025-11-05 | 17.50 | 17.70 | 0.03 | 0.17% | 17.38 | 17.95 | 116901 | 20673.31 | 1.86% |
| 2025-11-04 | 18.22 | 17.67 | -0.71 | -3.86% | 17.53 | 18.34 | 135469 | 24195.26 | 2.16% |
| 2025-11-03 | 18.82 | 18.38 | -0.37 | -1.97% | 17.89 | 18.85 | 190538 | 34735.12 | 3.03% |
| 2025-10-31 | 19.01 | 18.75 | 0.30 | 1.63% | 18.66 | 19.73 | 291109 | 55619.77 | 4.64% |
| 2025-10-30 | 18.59 | 18.45 | -0.19 | -1.02% | 18.20 | 18.82 | 146062 | 27092.25 | 2.33% |
| 2025-10-29 | 18.00 | 18.64 | 0.59 | 3.27% | 17.92 | 18.70 | 148458 | 27229.04 | 2.36% |
| 2025-10-28 | 18.39 | 18.05 | -0.32 | -1.74% | 17.83 | 18.39 | 164067 | 29708.75 | 2.61% |
| 2025-10-27 | 18.61 | 18.37 | 0.12 | 0.66% | 18.34 | 18.88 | 207125 | 38504.68 | 3.30% |
| 2025-10-24 | 18.29 | 18.25 | 0.10 | 0.55% | 17.91 | 18.59 | 139067 | 25336.88 | 2.21% |
| 2025-10-23 | 17.86 | 18.15 | 0.14 | 0.78% | 17.77 | 18.19 | 122398 | 22015.89 | 1.95% |
| 2025-10-22 | 17.74 | 18.01 | -0.18 | -0.99% | 17.59 | 18.10 | 127963 | 22955.75 | 2.04% |
| 2025-10-21 | 18.03 | 18.19 | 0.24 | 1.34% | 17.91 | 18.59 | 189705 | 34652.67 | 3.02% |
| 2025-10-20 | 17.49 | 17.95 | 0.52 | 2.98% | 17.40 | 18.35 | 227053 | 40659.25 | 3.62% |
| 2025-10-17 | 17.81 | 17.43 | -0.38 | -2.13% | 17.39 | 18.12 | 180193 | 31946.32 | 2.87% |
| 2025-10-16 | 17.85 | 17.81 | -0.34 | -1.87% | 17.68 | 18.42 | 218549 | 39369.92 | 3.48% |
| 2025-10-15 | 18.06 | 18.15 | 0.11 | 0.61% | 17.74 | 18.21 | 235680 | 42488.96 | 3.75% |
| 2025-10-14 | 19.20 | 18.04 | -0.53 | -2.85% | 17.84 | 19.35 | 381027 | 70469.89 | 6.07% |
| 2025-10-13 | 18.04 | 18.57 | -0.40 | -2.11% | 18.01 | 18.97 | 466783 | 86230.67 | 7.43% |
| 2025-10-10 | 19.04 | 18.97 | -0.73 | -3.71% | 18.93 | 20.11 | 700483 | 136394.20 | 11.16% |
| 2025-10-09 | 19.00 | 19.70 | 1.79 | 9.99% | 19.00 | 19.70 | 496688 | 96857.64 | 7.91% |
| 2025-09-30 | 16.38 | 17.91 | 1.63 | 10.01% | 16.38 | 17.91 | 494022 | 86520.89 | 7.87% |
| 2025-09-29 | 16.15 | 16.28 | 0.48 | 3.04% | 15.70 | 16.31 | 179047 | 28786.11 | 2.85% |
| 2025-09-26 | 15.65 | 15.80 | 0.20 | 1.28% | 15.45 | 16.22 | 159843 | 25413.53 | 2.55% |
| 2025-09-25 | 15.79 | 15.60 | 0.29 | 1.89% | 15.39 | 15.88 | 164980 | 25757.74 | 2.63% |
| 2025-09-24 | 14.92 | 15.31 | 0.36 | 2.41% | 14.83 | 15.38 | 104561 | 15773.60 | 1.67% |
| 2025-09-23 | 15.28 | 14.95 | -0.41 | -2.67% | 14.74 | 15.32 | 123318 | 18445.83 | 1.96% |
| 2025-09-22 | 15.47 | 15.36 | -0.01 | -0.07% | 15.06 | 15.64 | 111950 | 17113.11 | 1.78% |
| 2025-09-19 | 15.39 | 15.37 | 0.01 | 0.07% | 15.20 | 15.52 | 85191 | 13087.69 | 1.36% |
| 2025-09-18 | 15.80 | 15.36 | -0.62 | -3.88% | 15.31 | 15.82 | 180873 | 28090.45 | 2.88% |
| 2025-09-17 | 15.93 | 15.98 | -0.12 | -0.75% | 15.75 | 16.01 | 92975 | 14761.56 | 1.48% |
| 2025-09-16 | 16.50 | 16.10 | -0.14 | -0.86% | 15.68 | 16.50 | 157597 | 25102.56 | 2.51% |
| 2025-09-15 | 16.50 | 16.24 | -0.24 | -1.46% | 16.19 | 16.61 | 171098 | 27992.49 | 2.72% |
| 2025-09-12 | 16.21 | 16.48 | 0.43 | 2.68% | 16.00 | 16.70 | 225857 | 37000.93 | 3.60% |
| 2025-09-11 | 15.50 | 16.05 | 0.59 | 3.82% | 15.42 | 16.13 | 182068 | 28861.46 | 2.90% |
| 2025-09-10 | 15.49 | 15.46 | -0.07 | -0.45% | 15.19 | 15.51 | 98624 | 15134.11 | 1.57% |
| 2025-09-09 | 15.31 | 15.53 | 0.17 | 1.11% | 15.21 | 15.75 | 163092 | 25310.09 | 2.60% |
| 2025-09-08 | 15.14 | 15.36 | 0.29 | 1.92% | 15.03 | 15.42 | 145598 | 22160.18 | 2.32% |
| 2025-09-05 | 14.78 | 15.07 | 0.31 | 2.10% | 14.74 | 15.09 | 112804 | 16865.49 | 1.80% |
| 2025-09-04 | 15.06 | 14.76 | -0.24 | -1.60% | 14.56 | 15.22 | 145804 | 21655.11 | 2.32% |
| 2025-09-03 | 15.49 | 15.00 | -0.17 | -1.12% | 14.90 | 15.57 | 142801 | 21696.91 | 2.27% |
| 2025-09-02 | 15.30 | 15.17 | 0.00 | 0.00% | 15.02 | 15.47 | 201216 | 30632.86 | 3.20% |
| 2025-09-01 | 14.95 | 15.17 | 0.47 | 3.20% | 14.61 | 15.24 | 224345 | 33622.21 | 3.57% |
| 2025-08-29 | 14.59 | 14.70 | 0.16 | 1.10% | 14.53 | 15.03 | 232356 | 34383.22 | 3.70% |
| 2025-08-28 | 14.30 | 14.54 | 0.15 | 1.04% | 14.02 | 14.56 | 123699 | 17743.69 | 1.97% |
| 2025-08-27 | 14.83 | 14.39 | -0.43 | -2.90% | 14.36 | 14.85 | 124074 | 18127.61 | 1.98% |
| 2025-08-26 | 14.80 | 14.82 | -0.02 | -0.13% | 14.76 | 14.96 | 114451 | 17001.18 | 1.82% |
| 2025-08-25 | 14.54 | 14.84 | 0.44 | 3.06% | 14.52 | 14.98 | 196832 | 29108.11 | 3.13% |
| 2025-08-22 | 14.45 | 14.40 | -0.05 | -0.35% | 14.28 | 14.48 | 83208 | 11946.58 | 1.33% |
| 2025-08-21 | 14.44 | 14.45 | 0.02 | 0.14% | 14.38 | 14.51 | 85963 | 12415.51 | 1.37% |
| 2025-08-20 | 14.29 | 14.43 | 0.08 | 0.56% | 14.29 | 14.52 | 81842 | 11787.23 | 1.30% |
| 2025-08-19 | 14.39 | 14.35 | -0.01 | -0.07% | 14.28 | 14.45 | 82932 | 11906.32 | 1.32% |
| 2025-08-18 | 14.53 | 14.36 | -0.17 | -1.17% | 14.31 | 14.60 | 144400 | 20764.35 | 2.30% |
| 2025-08-15 | 14.36 | 14.53 | 0.10 | 0.69% | 14.36 | 14.65 | 116149 | 16873.45 | 1.85% |
河钢资源(000923)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。
