| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 13.25 | 13.21 | -0.02 | -0.15% | 13.15 | 13.30 | 60983 | 8051.39 | 0.97% |
| 2025-05-19 | 13.25 | 13.23 | 0.00 | 0.00% | 13.15 | 13.26 | 44335 | 5858.91 | 0.71% |
| 2025-05-16 | 13.25 | 13.23 | 0.00 | 0.00% | 13.21 | 13.32 | 45224 | 5991.62 | 0.72% |
| 2025-05-15 | 13.45 | 13.23 | -0.25 | -1.85% | 13.22 | 13.46 | 72643 | 9663.10 | 1.16% |
| 2025-05-14 | 13.37 | 13.48 | 0.11 | 0.82% | 13.31 | 13.49 | 72574 | 9727.35 | 1.16% |
| 2025-05-13 | 13.48 | 13.37 | -0.06 | -0.45% | 13.35 | 13.57 | 90797 | 12188.26 | 1.45% |
| 2025-05-12 | 13.17 | 13.43 | 0.34 | 2.60% | 13.13 | 13.43 | 123653 | 16408.20 | 1.97% |
| 2025-05-09 | 13.17 | 13.09 | -0.06 | -0.46% | 13.03 | 13.21 | 74411 | 9746.82 | 1.19% |
| 2025-05-08 | 13.06 | 13.15 | 0.05 | 0.38% | 13.02 | 13.28 | 97587 | 12857.08 | 1.55% |
| 2025-05-07 | 13.18 | 13.10 | 0.08 | 0.61% | 13.03 | 13.26 | 145360 | 19114.77 | 2.32% |
| 2025-05-06 | 13.05 | 13.02 | 0.07 | 0.54% | 12.92 | 13.05 | 98232 | 12748.87 | 1.56% |
| 2025-04-30 | 12.88 | 12.95 | 0.04 | 0.31% | 12.88 | 13.10 | 90877 | 11807.08 | 1.45% |
| 2025-04-29 | 12.90 | 12.91 | 0.01 | 0.08% | 12.88 | 13.05 | 73381 | 9500.40 | 1.17% |
| 2025-04-28 | 13.01 | 12.90 | -0.18 | -1.38% | 12.87 | 13.02 | 119049 | 15400.44 | 1.90% |
| 2025-04-25 | 13.11 | 13.08 | -0.56 | -4.11% | 12.99 | 13.35 | 248933 | 32681.64 | 3.96% |
| 2025-04-24 | 13.80 | 13.64 | -0.21 | -1.52% | 13.58 | 13.85 | 89423 | 12231.95 | 1.42% |
| 2025-04-23 | 13.95 | 13.85 | 0.03 | 0.22% | 13.77 | 13.97 | 77006 | 10670.71 | 1.23% |
| 2025-04-22 | 13.68 | 13.82 | 0.11 | 0.80% | 13.64 | 13.89 | 79311 | 10918.77 | 1.26% |
| 2025-04-21 | 13.43 | 13.71 | 0.19 | 1.41% | 13.39 | 13.72 | 79726 | 10822.59 | 1.27% |
| 2025-04-18 | 13.39 | 13.52 | 0.16 | 1.20% | 13.32 | 13.61 | 66900 | 9009.53 | 1.07% |
| 2025-04-17 | 13.44 | 13.36 | -0.09 | -0.67% | 13.31 | 13.68 | 112707 | 15198.08 | 1.79% |
| 2025-04-16 | 13.60 | 13.45 | -0.17 | -1.25% | 13.25 | 13.62 | 92245 | 12379.41 | 1.47% |
| 2025-04-15 | 13.80 | 13.62 | -0.18 | -1.30% | 13.54 | 13.81 | 68613 | 9336.64 | 1.09% |
| 2025-04-14 | 13.97 | 13.80 | 0.18 | 1.32% | 13.70 | 14.00 | 110995 | 15392.85 | 1.77% |
| 2025-04-11 | 13.41 | 13.62 | 0.17 | 1.26% | 13.29 | 13.70 | 140678 | 19058.28 | 2.24% |
| 2025-04-10 | 13.44 | 13.45 | 0.32 | 2.44% | 13.35 | 13.65 | 184042 | 24820.04 | 2.93% |
| 2025-04-09 | 12.85 | 13.13 | 0.10 | 0.77% | 12.38 | 13.20 | 232063 | 29690.15 | 3.70% |
| 2025-04-08 | 13.63 | 13.03 | -0.58 | -4.26% | 12.77 | 13.90 | 330589 | 43686.52 | 5.27% |
| 2025-04-07 | 14.07 | 13.61 | -1.51 | -9.99% | 13.61 | 14.39 | 301116 | 41497.69 | 4.80% |
| 2025-04-03 | 15.51 | 15.12 | -0.57 | -3.63% | 15.00 | 15.67 | 191700 | 29320.23 | 3.05% |
| 2025-04-02 | 15.70 | 15.69 | -0.10 | -0.63% | 15.63 | 15.90 | 117561 | 18517.16 | 1.87% |
| 2025-04-01 | 15.79 | 15.79 | 0.04 | 0.25% | 15.65 | 16.05 | 135199 | 21411.23 | 2.15% |
| 2025-03-31 | 15.61 | 15.75 | 0.05 | 0.32% | 15.61 | 15.99 | 166724 | 26284.18 | 2.66% |
| 2025-03-28 | 15.79 | 15.70 | -0.10 | -0.63% | 15.53 | 15.92 | 168997 | 26596.89 | 2.69% |
| 2025-03-27 | 16.01 | 15.80 | -0.57 | -3.48% | 15.71 | 16.42 | 302800 | 48307.23 | 4.82% |
| 2025-03-26 | 16.76 | 16.37 | 0.08 | 0.49% | 16.29 | 16.98 | 330492 | 55079.10 | 5.26% |
| 2025-03-25 | 16.40 | 16.29 | -0.16 | -0.97% | 16.10 | 16.62 | 318540 | 52015.50 | 5.07% |
| 2025-03-24 | 15.41 | 16.45 | 0.99 | 6.40% | 15.25 | 16.50 | 592849 | 94999.47 | 9.44% |
| 2025-03-21 | 14.71 | 15.46 | 0.74 | 5.03% | 14.71 | 15.65 | 419294 | 64137.99 | 6.68% |
| 2025-03-20 | 14.81 | 14.72 | 0.03 | 0.20% | 14.70 | 15.05 | 103545 | 15367.23 | 1.65% |
| 2025-03-19 | 14.74 | 14.69 | -0.05 | -0.34% | 14.59 | 14.76 | 76341 | 11182.44 | 1.22% |
| 2025-03-18 | 14.48 | 14.74 | 0.30 | 2.08% | 14.37 | 15.02 | 204752 | 30224.68 | 3.26% |
| 2025-03-17 | 14.62 | 14.44 | -0.23 | -1.57% | 14.41 | 14.68 | 132661 | 19243.46 | 2.11% |
| 2025-03-14 | 14.84 | 14.67 | 0.17 | 1.17% | 14.56 | 14.87 | 188035 | 27678.05 | 2.99% |
| 2025-03-13 | 14.38 | 14.50 | 0.16 | 1.12% | 14.24 | 14.50 | 130823 | 18787.18 | 2.08% |
| 2025-03-12 | 14.30 | 14.34 | 0.04 | 0.28% | 14.26 | 14.45 | 105349 | 15130.77 | 1.68% |
| 2025-03-11 | 13.97 | 14.30 | 0.20 | 1.42% | 13.91 | 14.30 | 158116 | 22423.89 | 2.52% |
| 2025-03-10 | 14.03 | 14.10 | 0.18 | 1.29% | 13.94 | 14.17 | 120112 | 16887.02 | 1.91% |
| 2025-03-07 | 13.74 | 13.92 | 0.18 | 1.31% | 13.71 | 14.01 | 143889 | 20035.54 | 2.29% |
| 2025-03-06 | 13.76 | 13.74 | 0.17 | 1.25% | 13.66 | 13.87 | 115736 | 15926.94 | 1.84% |
| 2025-03-05 | 13.60 | 13.57 | -0.01 | -0.07% | 13.43 | 13.62 | 63435 | 8573.87 | 1.01% |
| 2025-03-04 | 13.53 | 13.58 | 0.00 | 0.00% | 13.50 | 13.67 | 50065 | 6801.80 | 0.80% |
| 2025-03-03 | 13.52 | 13.58 | 0.06 | 0.44% | 13.52 | 13.76 | 81542 | 11125.51 | 1.30% |
| 2025-02-28 | 13.71 | 13.52 | -0.20 | -1.46% | 13.49 | 13.74 | 86199 | 11715.86 | 1.37% |
| 2025-02-27 | 14.04 | 13.72 | -0.27 | -1.93% | 13.60 | 14.04 | 115328 | 15845.12 | 1.84% |
| 2025-02-26 | 13.60 | 13.99 | 0.46 | 3.40% | 13.60 | 14.00 | 144412 | 19996.08 | 2.30% |
| 2025-02-25 | 13.61 | 13.53 | -0.14 | -1.02% | 13.49 | 13.67 | 63185 | 8587.20 | 1.01% |
| 2025-02-24 | 13.71 | 13.67 | -0.07 | -0.51% | 13.65 | 13.84 | 99305 | 13622.43 | 1.58% |
| 2025-02-21 | 13.79 | 13.74 | 0.04 | 0.29% | 13.64 | 13.94 | 110052 | 15141.52 | 1.75% |
| 2025-02-20 | 13.73 | 13.70 | -0.03 | -0.22% | 13.52 | 13.75 | 85191 | 11630.22 | 1.36% |
| 2025-02-19 | 13.73 | 13.73 | -0.01 | -0.07% | 13.65 | 13.79 | 85832 | 11766.12 | 1.37% |
| 2025-02-18 | 13.93 | 13.74 | -0.18 | -1.29% | 13.70 | 13.96 | 85834 | 11861.67 | 1.37% |
| 2025-02-17 | 14.29 | 13.92 | -0.37 | -2.59% | 13.87 | 14.29 | 117963 | 16508.96 | 1.88% |
| 2025-02-14 | 14.20 | 14.29 | 0.07 | 0.49% | 14.15 | 14.35 | 57755 | 8228.39 | 0.92% |
| 2025-02-13 | 14.32 | 14.22 | -0.09 | -0.63% | 14.20 | 14.42 | 55614 | 7939.05 | 0.89% |
| 2025-02-12 | 14.48 | 14.31 | -0.16 | -1.11% | 14.19 | 14.51 | 67916 | 9726.04 | 1.08% |
| 2025-02-11 | 14.43 | 14.47 | 0.06 | 0.42% | 14.35 | 14.51 | 59992 | 8654.06 | 0.96% |
| 2025-02-10 | 14.45 | 14.41 | 0.16 | 1.12% | 14.32 | 14.55 | 90634 | 13066.97 | 1.44% |
| 2025-02-07 | 14.10 | 14.25 | 0.15 | 1.06% | 14.07 | 14.28 | 105346 | 14994.01 | 1.68% |
| 2025-02-06 | 14.06 | 14.10 | 0.12 | 0.86% | 13.90 | 14.11 | 61751 | 8646.06 | 0.98% |
| 2025-02-05 | 14.24 | 13.98 | -0.19 | -1.34% | 13.93 | 14.29 | 60212 | 8472.44 | 0.96% |
| 2025-01-27 | 14.11 | 14.17 | 0.08 | 0.57% | 14.09 | 14.40 | 77300 | 11014.07 | 1.23% |
| 2025-01-24 | 13.77 | 14.09 | 0.35 | 2.55% | 13.71 | 14.13 | 79388 | 11089.29 | 1.26% |
| 2025-01-23 | 13.85 | 13.74 | -0.02 | -0.15% | 13.74 | 13.99 | 49426 | 6845.27 | 0.79% |
| 2025-01-22 | 13.83 | 13.76 | -0.15 | -1.08% | 13.67 | 13.92 | 55005 | 7563.18 | 0.88% |
| 2025-01-21 | 14.00 | 13.91 | -0.01 | -0.07% | 13.80 | 14.02 | 33844 | 4701.40 | 0.54% |
| 2025-01-20 | 14.02 | 13.92 | -0.06 | -0.43% | 13.88 | 14.03 | 44408 | 6197.27 | 0.71% |
| 2025-01-17 | 13.88 | 13.98 | 0.03 | 0.22% | 13.85 | 14.01 | 45000 | 6273.06 | 0.72% |
| 2025-01-16 | 13.85 | 13.95 | 0.22 | 1.60% | 13.79 | 14.00 | 80472 | 11190.50 | 1.28% |
| 2025-01-15 | 13.83 | 13.73 | -0.10 | -0.72% | 13.69 | 13.87 | 51549 | 7084.85 | 0.82% |
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。
