| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.74 | 18.47 | 0.28 | 1.54% | 18.39 | 18.78 | 162851 | 30237.80 | 2.59% |
| 2026-03-24 | 18.04 | 18.19 | 0.57 | 3.23% | 17.48 | 18.23 | 215304 | 38383.51 | 3.43% |
| 2026-03-23 | 18.20 | 17.62 | -1.04 | -5.57% | 17.48 | 18.49 | 204387 | 36701.56 | 3.26% |
| 2026-03-20 | 19.28 | 18.66 | -0.39 | -2.05% | 18.66 | 19.38 | 143785 | 27357.24 | 2.29% |
| 2026-03-19 | 20.00 | 19.05 | -1.25 | -6.16% | 18.89 | 20.05 | 236054 | 45696.51 | 3.76% |
| 2026-03-18 | 20.25 | 20.30 | 0.17 | 0.84% | 19.95 | 20.50 | 92455 | 18663.76 | 1.47% |
| 2026-03-17 | 20.69 | 20.13 | -0.32 | -1.56% | 20.09 | 20.92 | 106316 | 21773.65 | 1.69% |
| 2026-03-16 | 20.52 | 20.45 | -0.27 | -1.30% | 19.59 | 20.68 | 216773 | 43689.05 | 3.45% |
| 2026-03-13 | 21.04 | 20.72 | -0.21 | -1.00% | 20.62 | 21.65 | 137910 | 29247.90 | 2.20% |
| 2026-03-12 | 21.15 | 20.93 | -0.22 | -1.04% | 20.71 | 21.32 | 111248 | 23319.94 | 1.77% |
| 2026-03-11 | 21.20 | 21.15 | 0.05 | 0.24% | 21.12 | 21.74 | 132679 | 28406.68 | 2.11% |
| 2026-03-10 | 21.43 | 21.10 | 0.09 | 0.43% | 21.02 | 21.54 | 115191 | 24436.83 | 1.83% |
| 2026-03-09 | 20.83 | 21.01 | -0.58 | -2.69% | 20.19 | 21.24 | 327263 | 67941.44 | 5.21% |
| 2026-03-06 | 22.23 | 21.59 | -0.90 | -4.00% | 21.47 | 22.37 | 269392 | 58486.07 | 4.29% |
| 2026-03-05 | 22.83 | 22.49 | -0.04 | -0.18% | 22.21 | 22.98 | 122629 | 27724.98 | 1.95% |
| 2026-03-04 | 22.95 | 22.53 | -0.89 | -3.80% | 22.33 | 23.59 | 202656 | 46360.15 | 3.23% |
| 2026-03-03 | 24.45 | 23.42 | -1.07 | -4.37% | 23.33 | 24.45 | 189250 | 45059.71 | 3.01% |
| 2026-03-02 | 24.55 | 24.49 | -0.01 | -0.04% | 23.60 | 24.79 | 237646 | 57273.30 | 3.78% |
| 2026-02-27 | 24.05 | 24.50 | 0.31 | 1.28% | 23.85 | 24.65 | 158933 | 38681.30 | 2.53% |
| 2026-02-26 | 24.65 | 24.19 | -0.21 | -0.86% | 24.06 | 24.79 | 132148 | 32102.50 | 2.10% |
| 2026-02-25 | 23.33 | 24.40 | 1.07 | 4.59% | 23.27 | 24.99 | 271273 | 66099.04 | 4.32% |
| 2026-02-24 | 23.89 | 23.33 | 0.03 | 0.13% | 23.15 | 23.90 | 140737 | 33046.54 | 2.24% |
| 2026-02-13 | 23.66 | 23.30 | -0.65 | -2.71% | 23.30 | 24.21 | 186237 | 43996.09 | 2.97% |
| 2026-02-12 | 23.45 | 23.95 | 0.65 | 2.79% | 23.10 | 24.20 | 167075 | 39702.68 | 2.66% |
| 2026-02-11 | 22.70 | 23.30 | 0.42 | 1.84% | 22.70 | 23.59 | 134189 | 31230.03 | 2.14% |
| 2026-02-10 | 23.20 | 22.88 | -0.17 | -0.74% | 22.58 | 23.26 | 119575 | 27391.65 | 1.90% |
| 2026-02-09 | 23.50 | 23.05 | -0.11 | -0.47% | 22.70 | 23.55 | 215093 | 49691.35 | 3.43% |
| 2026-02-06 | 22.26 | 23.16 | -0.20 | -0.86% | 21.88 | 23.67 | 318292 | 73020.03 | 5.07% |
| 2026-02-05 | 24.16 | 23.36 | -2.59 | -9.98% | 23.36 | 24.69 | 295586 | 70527.16 | 4.71% |
| 2026-02-04 | 24.80 | 25.95 | 1.69 | 6.97% | 24.08 | 26.50 | 281079 | 70959.34 | 4.48% |
| 2026-02-03 | 23.95 | 24.26 | 1.14 | 4.93% | 23.30 | 24.37 | 203238 | 48345.88 | 3.24% |
| 2026-02-02 | 23.11 | 23.12 | -1.05 | -4.34% | 22.89 | 24.35 | 295721 | 70084.88 | 4.71% |
| 2026-01-30 | 25.53 | 24.17 | -2.25 | -8.52% | 23.81 | 25.58 | 306795 | 75126.20 | 4.89% |
| 2026-01-29 | 26.05 | 26.42 | 0.60 | 2.32% | 25.48 | 26.98 | 361933 | 94860.23 | 5.76% |
| 2026-01-28 | 25.31 | 25.82 | 0.74 | 2.95% | 24.86 | 26.11 | 236347 | 60578.48 | 3.76% |
| 2026-01-27 | 25.72 | 25.08 | -0.82 | -3.17% | 24.75 | 25.83 | 202377 | 51081.41 | 3.22% |
| 2026-01-26 | 25.76 | 25.90 | 0.88 | 3.52% | 25.40 | 26.52 | 319425 | 82592.03 | 5.09% |
| 2026-01-23 | 23.92 | 25.02 | 1.24 | 5.21% | 23.70 | 25.08 | 194414 | 47596.59 | 3.10% |
| 2026-01-22 | 24.16 | 23.78 | -0.37 | -1.53% | 23.50 | 24.20 | 128463 | 30481.02 | 2.05% |
| 2026-01-21 | 23.51 | 24.15 | 0.49 | 2.07% | 23.31 | 24.31 | 167537 | 40148.11 | 2.67% |
| 2026-01-20 | 24.59 | 23.66 | -0.57 | -2.35% | 23.11 | 24.72 | 216412 | 51163.43 | 3.45% |
| 2026-01-19 | 24.55 | 24.23 | -0.40 | -1.62% | 23.46 | 24.63 | 228710 | 55022.32 | 3.64% |
| 2026-01-16 | 23.88 | 24.63 | 0.72 | 3.01% | 23.88 | 25.65 | 348398 | 86811.48 | 5.55% |
| 2026-01-15 | 24.26 | 23.91 | -0.06 | -0.25% | 23.42 | 24.64 | 246987 | 59627.28 | 3.93% |
| 2026-01-14 | 23.28 | 23.97 | 0.75 | 3.23% | 23.20 | 24.60 | 315598 | 75165.20 | 5.03% |
| 2026-01-13 | 22.69 | 23.22 | 0.42 | 1.84% | 22.52 | 23.88 | 213187 | 49717.00 | 3.40% |
| 2026-01-12 | 23.50 | 22.80 | -0.06 | -0.26% | 22.45 | 23.81 | 231475 | 53085.04 | 3.69% |
| 2026-01-09 | 22.42 | 22.86 | 0.15 | 0.66% | 22.35 | 23.29 | 188530 | 43034.75 | 3.00% |
| 2026-01-08 | 22.99 | 22.71 | -0.66 | -2.82% | 22.33 | 23.30 | 229754 | 52302.87 | 3.66% |
| 2026-01-07 | 22.35 | 23.37 | 0.96 | 4.28% | 22.00 | 23.99 | 284398 | 65542.04 | 4.53% |
| 2026-01-06 | 21.77 | 22.41 | 1.03 | 4.82% | 21.72 | 22.84 | 200836 | 44636.55 | 3.20% |
| 2026-01-05 | 21.65 | 21.38 | 0.21 | 0.99% | 21.15 | 21.85 | 172354 | 37011.88 | 2.74% |
| 2025-12-31 | 21.10 | 21.17 | 0.17 | 0.81% | 20.98 | 21.66 | 136503 | 29026.77 | 2.17% |
| 2025-12-30 | 20.59 | 21.00 | 0.37 | 1.79% | 20.05 | 21.40 | 181461 | 37893.25 | 2.89% |
| 2025-12-29 | 21.82 | 20.63 | -0.55 | -2.60% | 20.50 | 21.98 | 243791 | 51413.25 | 3.88% |
| 2025-12-26 | 20.38 | 21.18 | 1.10 | 5.48% | 20.26 | 21.20 | 177086 | 37002.73 | 2.82% |
| 2025-12-25 | 20.00 | 20.08 | -0.05 | -0.25% | 19.65 | 20.20 | 111288 | 22150.35 | 1.77% |
| 2025-12-24 | 19.50 | 20.13 | 0.90 | 4.68% | 19.47 | 20.20 | 174280 | 34601.86 | 2.78% |
| 2025-12-23 | 19.31 | 19.23 | -0.13 | -0.67% | 19.09 | 19.60 | 99633 | 19223.67 | 1.59% |
| 2025-12-22 | 19.42 | 19.36 | 0.06 | 0.31% | 19.32 | 19.77 | 133264 | 25983.05 | 2.12% |
| 2025-12-19 | 19.14 | 19.30 | 0.15 | 0.78% | 18.88 | 19.45 | 111549 | 21432.45 | 1.78% |
| 2025-12-18 | 19.07 | 19.15 | -0.08 | -0.42% | 19.07 | 19.40 | 68404 | 13148.38 | 1.09% |
| 2025-12-17 | 18.82 | 19.23 | 0.72 | 3.89% | 18.51 | 19.35 | 106001 | 20114.45 | 1.69% |
| 2025-12-16 | 18.88 | 18.51 | -0.38 | -2.01% | 18.43 | 18.98 | 73312 | 13643.76 | 1.17% |
| 2025-12-15 | 18.49 | 18.89 | 0.13 | 0.69% | 18.38 | 19.26 | 97933 | 18570.47 | 1.56% |
| 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% |
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。
