| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 13.63 | 13.83 | 0.19 | 1.39% | 13.56 | 13.89 | 83914 | 11541.38 | 1.34% |
| 2025-01-13 | 13.35 | 13.64 | 0.17 | 1.26% | 13.23 | 13.64 | 50424 | 6821.51 | 0.80% |
| 2025-01-10 | 13.55 | 13.47 | -0.06 | -0.44% | 13.47 | 13.77 | 40859 | 5548.65 | 0.65% |
| 2025-01-09 | 13.46 | 13.53 | 0.07 | 0.52% | 13.31 | 13.64 | 67186 | 9070.63 | 1.07% |
| 2025-01-08 | 13.70 | 13.46 | -0.29 | -2.11% | 13.29 | 13.74 | 84640 | 11384.10 | 1.35% |
| 2025-01-07 | 13.62 | 13.75 | 0.11 | 0.81% | 13.54 | 13.82 | 53452 | 7316.64 | 0.85% |
| 2025-01-06 | 13.71 | 13.64 | -0.09 | -0.66% | 13.57 | 13.91 | 71873 | 9867.11 | 1.14% |
| 2025-01-03 | 13.77 | 13.73 | -0.02 | -0.15% | 13.67 | 14.13 | 96151 | 13339.80 | 1.53% |
| 2025-01-02 | 13.91 | 13.75 | -0.15 | -1.08% | 13.69 | 14.05 | 74933 | 10391.28 | 1.19% |
| 2024-12-31 | 14.19 | 13.90 | -0.30 | -2.11% | 13.90 | 14.22 | 71700 | 10072.82 | 1.14% |
| 2024-12-30 | 14.18 | 14.20 | 0.00 | 0.00% | 14.12 | 14.25 | 53007 | 7511.40 | 0.84% |
| 2024-12-27 | 14.16 | 14.20 | 0.03 | 0.21% | 14.15 | 14.28 | 48717 | 6929.76 | 0.78% |
| 2024-12-26 | 14.19 | 14.17 | -0.04 | -0.28% | 14.15 | 14.28 | 45005 | 6396.84 | 0.72% |
| 2024-12-25 | 14.37 | 14.21 | -0.16 | -1.11% | 14.16 | 14.37 | 52510 | 7462.84 | 0.84% |
| 2024-12-24 | 14.21 | 14.37 | 0.17 | 1.20% | 14.14 | 14.38 | 61966 | 8830.47 | 0.99% |
| 2024-12-23 | 14.45 | 14.20 | -0.22 | -1.53% | 14.14 | 14.46 | 96570 | 13820.18 | 1.54% |
| 2024-12-20 | 14.56 | 14.42 | -0.17 | -1.17% | 14.38 | 14.62 | 84434 | 12214.62 | 1.34% |
| 2024-12-19 | 14.56 | 14.59 | -0.10 | -0.68% | 14.46 | 14.66 | 84150 | 12232.91 | 1.34% |
| 2024-12-18 | 14.96 | 14.69 | 0.00 | 0.00% | 14.66 | 15.15 | 97628 | 14463.12 | 1.55% |
| 2024-12-17 | 14.78 | 14.69 | -0.10 | -0.68% | 14.65 | 14.88 | 78014 | 11508.78 | 1.24% |
| 2024-12-16 | 14.89 | 14.79 | -0.06 | -0.40% | 14.76 | 14.96 | 75513 | 11199.44 | 1.20% |
| 2024-12-13 | 15.25 | 14.85 | -0.50 | -3.26% | 14.85 | 15.30 | 167869 | 25111.56 | 2.67% |
| 2024-12-12 | 15.21 | 15.35 | 0.14 | 0.92% | 15.10 | 15.40 | 100723 | 15368.88 | 1.60% |
| 2024-12-11 | 15.06 | 15.21 | 0.11 | 0.73% | 15.06 | 15.36 | 84079 | 12813.52 | 1.34% |
| 2024-12-10 | 15.66 | 15.10 | -0.05 | -0.33% | 15.06 | 15.74 | 166312 | 25595.98 | 2.65% |
| 2024-12-09 | 15.10 | 15.15 | 0.05 | 0.33% | 15.03 | 15.36 | 93012 | 14128.81 | 1.48% |
| 2024-12-06 | 15.04 | 15.10 | 0.09 | 0.60% | 14.88 | 15.13 | 84283 | 12677.55 | 1.34% |
| 2024-12-05 | 15.01 | 15.01 | -0.08 | -0.53% | 14.97 | 15.12 | 58730 | 8828.25 | 0.94% |
| 2024-12-04 | 15.13 | 15.09 | -0.04 | -0.26% | 14.99 | 15.24 | 81914 | 12360.19 | 1.30% |
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。
