| 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 | 2.52 | 2.53 | 0.01 | 0.40% | 2.51 | 2.55 | 475007 | 12029.50 | 0.79% |
| 2025-03-31 | 2.58 | 2.52 | -0.07 | -2.70% | 2.50 | 2.60 | 701136 | 17785.52 | 1.16% |
| 2025-03-28 | 2.64 | 2.59 | -0.04 | -1.52% | 2.57 | 2.64 | 471107 | 12221.46 | 0.78% |
| 2025-03-27 | 2.64 | 2.63 | -0.01 | -0.38% | 2.61 | 2.65 | 434139 | 11427.61 | 0.72% |
| 2025-03-26 | 2.63 | 2.64 | 0.01 | 0.38% | 2.61 | 2.65 | 445773 | 11728.48 | 0.74% |
| 2025-03-25 | 2.58 | 2.63 | 0.06 | 2.33% | 2.56 | 2.63 | 609091 | 15910.52 | 1.01% |
| 2025-03-24 | 2.61 | 2.57 | -0.05 | -1.91% | 2.54 | 2.62 | 538153 | 13877.16 | 0.89% |
| 2025-03-21 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.65 | 612817 | 16094.68 | 1.01% |
| 2025-03-20 | 2.58 | 2.61 | 0.02 | 0.77% | 2.58 | 2.63 | 472569 | 12324.73 | 0.78% |
| 2025-03-19 | 2.60 | 2.59 | -0.02 | -0.77% | 2.57 | 2.61 | 445685 | 11525.31 | 0.74% |
| 2025-03-18 | 2.60 | 2.61 | 0.02 | 0.77% | 2.57 | 2.62 | 477626 | 12386.17 | 0.79% |
| 2025-03-17 | 2.58 | 2.59 | 0.01 | 0.39% | 2.56 | 2.61 | 517984 | 13398.01 | 0.86% |
| 2025-03-14 | 2.53 | 2.58 | 0.06 | 2.38% | 2.52 | 2.58 | 615832 | 15729.02 | 1.02% |
| 2025-03-13 | 2.53 | 2.52 | -0.01 | -0.40% | 2.50 | 2.54 | 387255 | 9749.18 | 0.64% |
| 2025-03-12 | 2.54 | 2.53 | -0.01 | -0.39% | 2.51 | 2.54 | 357551 | 9035.33 | 0.59% |
| 2025-03-11 | 2.53 | 2.54 | -0.01 | -0.39% | 2.51 | 2.54 | 447101 | 11286.15 | 0.74% |
| 2025-03-10 | 2.56 | 2.55 | 0.00 | 0.00% | 2.54 | 2.57 | 321256 | 8204.33 | 0.53% |
| 2025-03-07 | 2.54 | 2.55 | 0.01 | 0.39% | 2.52 | 2.58 | 501819 | 12795.42 | 0.83% |
| 2025-03-06 | 2.52 | 2.54 | 0.02 | 0.79% | 2.51 | 2.54 | 368958 | 9321.44 | 0.61% |
| 2025-03-05 | 2.54 | 2.52 | 0.00 | 0.00% | 2.50 | 2.54 | 328598 | 8264.38 | 0.54% |
| 2025-03-04 | 2.47 | 2.52 | 0.05 | 2.02% | 2.45 | 2.55 | 757336 | 19015.35 | 1.25% |
| 2025-03-03 | 2.48 | 2.47 | -0.02 | -0.80% | 2.46 | 2.51 | 470133 | 11684.88 | 0.78% |
| 2025-02-28 | 2.50 | 2.49 | -0.02 | -0.80% | 2.48 | 2.52 | 462142 | 11559.58 | 0.76% |
| 2025-02-27 | 2.52 | 2.51 | -0.01 | -0.40% | 2.49 | 2.56 | 539636 | 13597.35 | 0.89% |
| 2025-02-26 | 2.50 | 2.52 | 0.02 | 0.80% | 2.50 | 2.53 | 335281 | 8428.64 | 0.55% |
| 2025-02-25 | 2.54 | 2.50 | -0.04 | -1.57% | 2.49 | 2.54 | 541373 | 13605.24 | 0.89% |
| 2025-02-24 | 2.52 | 2.54 | 0.02 | 0.79% | 2.52 | 2.57 | 450383 | 11489.77 | 0.74% |
| 2025-02-21 | 2.54 | 2.52 | -0.01 | -0.40% | 2.51 | 2.55 | 428529 | 10837.60 | 0.71% |
| 2025-02-20 | 2.54 | 2.53 | -0.02 | -0.78% | 2.52 | 2.55 | 349808 | 8854.74 | 0.58% |
| 2025-02-19 | 2.53 | 2.55 | 0.02 | 0.79% | 2.52 | 2.56 | 408473 | 10385.74 | 0.68% |
| 2025-02-18 | 2.66 | 2.53 | -0.12 | -4.53% | 2.53 | 2.66 | 824540 | 21276.00 | 1.36% |
| 2025-02-17 | 2.58 | 2.65 | 0.09 | 3.52% | 2.58 | 2.71 | 891934 | 23492.12 | 1.47% |
| 2025-02-14 | 2.58 | 2.56 | -0.02 | -0.78% | 2.55 | 2.58 | 385428 | 9887.06 | 0.64% |
| 2025-02-13 | 2.59 | 2.58 | -0.01 | -0.39% | 2.57 | 2.60 | 379519 | 9817.67 | 0.63% |
| 2025-02-12 | 2.59 | 2.59 | 0.00 | 0.00% | 2.56 | 2.61 | 368153 | 9520.84 | 0.61% |
| 2025-02-11 | 2.62 | 2.59 | -0.02 | -0.77% | 2.57 | 2.63 | 388782 | 10059.79 | 0.64% |
| 2025-02-10 | 2.58 | 2.61 | 0.03 | 1.16% | 2.57 | 2.62 | 554758 | 14447.48 | 0.92% |
| 2025-02-07 | 2.56 | 2.58 | 0.02 | 0.78% | 2.55 | 2.60 | 620475 | 16000.07 | 1.03% |
| 2025-02-06 | 2.53 | 2.56 | 0.03 | 1.19% | 2.50 | 2.56 | 495070 | 12553.08 | 0.82% |
| 2025-02-05 | 2.54 | 2.53 | 0.00 | 0.00% | 2.52 | 2.55 | 458588 | 11619.85 | 0.76% |
| 2025-01-27 | 2.53 | 2.53 | 0.01 | 0.40% | 2.52 | 2.60 | 443759 | 11313.45 | 0.73% |
| 2025-01-24 | 2.51 | 2.52 | 0.01 | 0.40% | 2.49 | 2.53 | 454126 | 11429.31 | 0.75% |
| 2025-01-23 | 2.51 | 2.51 | 0.02 | 0.80% | 2.50 | 2.55 | 520048 | 13142.94 | 0.86% |
| 2025-01-22 | 2.51 | 2.49 | -0.02 | -0.80% | 2.47 | 2.51 | 307243 | 7650.91 | 0.51% |
| 2025-01-21 | 2.54 | 2.51 | -0.02 | -0.79% | 2.50 | 2.55 | 318197 | 8000.86 | 0.53% |
| 2025-01-20 | 2.54 | 2.53 | 0.00 | 0.00% | 2.52 | 2.57 | 367354 | 9340.55 | 0.61% |
| 2025-01-17 | 2.51 | 2.53 | 0.02 | 0.80% | 2.49 | 2.53 | 318244 | 8004.66 | 0.53% |
| 2025-01-16 | 2.51 | 2.51 | 0.00 | 0.00% | 2.50 | 2.56 | 461540 | 11670.97 | 0.76% |
| 2025-01-15 | 2.52 | 2.51 | -0.01 | -0.40% | 2.49 | 2.53 | 424180 | 10630.23 | 0.70% |
| 2025-01-14 | 2.46 | 2.52 | 0.06 | 2.44% | 2.45 | 2.52 | 449961 | 11233.91 | 0.74% |
| 2025-01-13 | 2.44 | 2.46 | 0.00 | 0.00% | 2.42 | 2.47 | 374235 | 9175.37 | 0.62% |
| 2025-01-10 | 2.48 | 2.46 | -0.02 | -0.81% | 2.45 | 2.51 | 399096 | 9919.80 | 0.66% |
| 2025-01-09 | 2.50 | 2.48 | -0.03 | -1.20% | 2.48 | 2.51 | 275267 | 6857.12 | 0.45% |
| 2025-01-08 | 2.53 | 2.51 | -0.03 | -1.18% | 2.46 | 2.53 | 536411 | 13391.71 | 0.89% |
| 2025-01-07 | 2.53 | 2.54 | 0.00 | 0.00% | 2.50 | 2.55 | 368758 | 9306.54 | 0.61% |
| 2025-01-06 | 2.51 | 2.54 | 0.03 | 1.20% | 2.48 | 2.55 | 505002 | 12746.44 | 0.83% |
| 2025-01-03 | 2.55 | 2.51 | -0.03 | -1.18% | 2.49 | 2.58 | 615872 | 15629.04 | 1.02% |
| 2025-01-02 | 2.63 | 2.54 | -0.09 | -3.42% | 2.52 | 2.65 | 671165 | 17357.80 | 1.11% |
| 2024-12-31 | 2.70 | 2.63 | -0.07 | -2.59% | 2.63 | 2.71 | 549553 | 14632.14 | 0.91% |
| 2024-12-30 | 2.73 | 2.70 | -0.02 | -0.74% | 2.68 | 2.74 | 403969 | 10911.34 | 0.67% |
| 2024-12-27 | 2.70 | 2.72 | 0.02 | 0.74% | 2.68 | 2.75 | 471799 | 12852.44 | 0.78% |
| 2024-12-26 | 2.72 | 2.70 | -0.03 | -1.10% | 2.70 | 2.75 | 323123 | 8784.82 | 0.53% |
| 2024-12-25 | 2.76 | 2.73 | -0.03 | -1.09% | 2.70 | 2.76 | 394877 | 10734.80 | 0.65% |
| 2024-12-24 | 2.73 | 2.76 | 0.05 | 1.85% | 2.72 | 2.77 | 462645 | 12707.45 | 0.76% |
| 2024-12-23 | 2.78 | 2.71 | -0.08 | -2.87% | 2.71 | 2.80 | 576182 | 15794.75 | 0.95% |
| 2024-12-20 | 2.81 | 2.79 | -0.04 | -1.41% | 2.78 | 2.83 | 529618 | 14817.25 | 0.88% |
| 2024-12-19 | 2.83 | 2.83 | -0.01 | -0.35% | 2.78 | 2.84 | 522734 | 14684.97 | 0.86% |
| 2024-12-18 | 2.85 | 2.84 | 0.01 | 0.35% | 2.83 | 2.90 | 594650 | 17022.94 | 0.98% |
| 2024-12-17 | 2.91 | 2.83 | -0.08 | -2.75% | 2.82 | 2.91 | 749853 | 21416.51 | 1.24% |
| 2024-12-16 | 2.89 | 2.91 | 0.03 | 1.04% | 2.89 | 2.96 | 755096 | 22061.08 | 1.25% |
| 2024-12-13 | 2.99 | 2.88 | -0.12 | -4.00% | 2.88 | 3.00 | 1023274 | 29980.46 | 1.69% |
| 2024-12-12 | 2.98 | 3.00 | 0.03 | 1.01% | 2.95 | 3.05 | 1126963 | 33769.46 | 1.86% |
| 2024-12-11 | 2.91 | 2.97 | 0.06 | 2.06% | 2.90 | 2.98 | 733709 | 21721.52 | 1.21% |
| 2024-12-10 | 3.00 | 2.91 | -0.03 | -1.02% | 2.90 | 3.01 | 754821 | 22281.92 | 1.25% |
| 2024-12-09 | 3.00 | 2.94 | -0.05 | -1.67% | 2.91 | 3.03 | 751043 | 22258.14 | 1.24% |
| 2024-12-06 | 2.90 | 2.99 | 0.08 | 2.75% | 2.90 | 3.02 | 1041665 | 30942.26 | 1.72% |
| 2024-12-05 | 2.88 | 2.91 | 0.03 | 1.04% | 2.86 | 2.92 | 512016 | 14802.79 | 0.85% |
| 2024-12-04 | 2.94 | 2.88 | -0.06 | -2.04% | 2.87 | 2.94 | 676943 | 19649.31 | 1.12% |
| 2024-12-03 | 2.93 | 2.94 | 0.01 | 0.34% | 2.90 | 2.97 | 906479 | 26571.40 | 1.50% |
| 2024-12-02 | 2.89 | 2.93 | 0.05 | 1.74% | 2.89 | 2.95 | 899591 | 26282.08 | 1.49% |
中国铁物(000927)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。
