| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.82 | 2.83 | 0.04 | 1.43% | 2.79 | 2.84 | 854781 | 24091.29 | 1.41% |
| 2026-02-02 | 2.89 | 2.79 | -0.12 | -4.12% | 2.79 | 2.91 | 1033189 | 29449.90 | 1.71% |
| 2026-01-30 | 2.97 | 2.91 | -0.06 | -2.02% | 2.88 | 2.99 | 1124728 | 32903.93 | 1.86% |
| 2026-01-29 | 2.95 | 2.97 | 0.00 | 0.00% | 2.91 | 2.99 | 1284448 | 37970.85 | 2.12% |
| 2026-01-28 | 2.85 | 2.97 | 0.12 | 4.21% | 2.83 | 3.07 | 2700620 | 79685.02 | 4.46% |
| 2026-01-27 | 2.87 | 2.85 | -0.01 | -0.35% | 2.84 | 2.94 | 1512664 | 43470.19 | 2.50% |
| 2026-01-26 | 2.88 | 2.86 | -0.01 | -0.35% | 2.83 | 2.90 | 1562555 | 44643.20 | 2.58% |
| 2026-01-23 | 2.91 | 2.87 | -0.08 | -2.71% | 2.84 | 2.93 | 2687115 | 77217.17 | 4.44% |
| 2026-01-22 | 2.72 | 2.95 | 0.27 | 10.07% | 2.72 | 2.95 | 2091085 | 60281.96 | 3.46% |
| 2026-01-21 | 2.68 | 2.68 | 0.00 | 0.00% | 2.66 | 2.69 | 551778 | 14746.66 | 0.91% |
| 2026-01-20 | 2.66 | 2.68 | 0.02 | 0.75% | 2.65 | 2.69 | 519879 | 13886.91 | 0.86% |
| 2026-01-19 | 2.63 | 2.66 | 0.02 | 0.76% | 2.63 | 2.66 | 482153 | 12777.08 | 0.80% |
| 2026-01-16 | 2.64 | 2.64 | 0.01 | 0.38% | 2.62 | 2.66 | 610864 | 16120.83 | 1.01% |
| 2026-01-15 | 2.63 | 2.63 | -0.01 | -0.38% | 2.62 | 2.65 | 462067 | 12148.20 | 0.76% |
| 2026-01-14 | 2.66 | 2.64 | -0.02 | -0.75% | 2.61 | 2.69 | 927411 | 24699.84 | 1.53% |
| 2026-01-13 | 2.69 | 2.66 | -0.02 | -0.75% | 2.65 | 2.71 | 714438 | 19125.36 | 1.18% |
| 2026-01-12 | 2.65 | 2.68 | 0.03 | 1.13% | 2.63 | 2.69 | 779123 | 20703.42 | 1.29% |
| 2026-01-09 | 2.65 | 2.65 | 0.01 | 0.38% | 2.63 | 2.66 | 432601 | 11454.77 | 0.72% |
| 2026-01-08 | 2.63 | 2.64 | 0.01 | 0.38% | 2.62 | 2.65 | 415136 | 10952.95 | 0.69% |
| 2026-01-07 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.67 | 448118 | 11840.54 | 0.74% |
| 2026-01-06 | 2.64 | 2.66 | 0.02 | 0.76% | 2.63 | 2.67 | 508208 | 13492.30 | 0.84% |
| 2026-01-05 | 2.62 | 2.64 | 0.03 | 1.15% | 2.61 | 2.65 | 400496 | 10525.13 | 0.66% |
| 2025-12-31 | 2.59 | 2.61 | 0.02 | 0.77% | 2.58 | 2.63 | 402782 | 10492.86 | 0.67% |
| 2025-12-30 | 2.61 | 2.59 | -0.02 | -0.77% | 2.57 | 2.62 | 430425 | 11170.76 | 0.71% |
| 2025-12-29 | 2.63 | 2.61 | -0.02 | -0.76% | 2.61 | 2.65 | 360347 | 9469.74 | 0.60% |
| 2025-12-26 | 2.64 | 2.63 | -0.01 | -0.38% | 2.61 | 2.65 | 420502 | 11054.87 | 0.70% |
| 2025-12-25 | 2.64 | 2.64 | 0.02 | 0.76% | 2.63 | 2.66 | 423637 | 11218.48 | 0.70% |
| 2025-12-24 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.64 | 324025 | 8500.31 | 0.54% |
| 2025-12-23 | 2.64 | 2.61 | -0.03 | -1.14% | 2.61 | 2.65 | 373332 | 9797.97 | 0.62% |
| 2025-12-22 | 2.61 | 2.64 | 0.04 | 1.54% | 2.60 | 2.66 | 421661 | 11132.51 | 0.70% |
| 2025-12-19 | 2.57 | 2.60 | 0.04 | 1.56% | 2.56 | 2.62 | 491242 | 12746.43 | 0.81% |
| 2025-12-18 | 2.56 | 2.56 | -0.01 | -0.39% | 2.55 | 2.58 | 354724 | 9100.29 | 0.59% |
| 2025-12-17 | 2.57 | 2.57 | 0.00 | 0.00% | 2.53 | 2.58 | 464839 | 11857.63 | 0.77% |
| 2025-12-16 | 2.61 | 2.57 | -0.04 | -1.53% | 2.55 | 2.61 | 553345 | 14223.79 | 0.91% |
| 2025-12-15 | 2.59 | 2.61 | 0.01 | 0.38% | 2.58 | 2.62 | 373295 | 9718.15 | 0.62% |
| 2025-12-12 | 2.63 | 2.60 | -0.03 | -1.14% | 2.60 | 2.64 | 549854 | 14408.97 | 0.91% |
| 2025-12-11 | 2.69 | 2.63 | -0.05 | -1.87% | 2.62 | 2.69 | 483719 | 12780.58 | 0.80% |
| 2025-12-10 | 2.65 | 2.68 | 0.03 | 1.13% | 2.63 | 2.70 | 522875 | 13901.08 | 0.86% |
| 2025-12-09 | 2.67 | 2.65 | -0.02 | -0.75% | 2.63 | 2.68 | 473398 | 12548.39 | 0.78% |
| 2025-12-08 | 2.69 | 2.67 | -0.01 | -0.37% | 2.67 | 2.70 | 354930 | 9515.27 | 0.59% |
| 2025-12-05 | 2.64 | 2.68 | 0.03 | 1.13% | 2.63 | 2.69 | 534681 | 14208.15 | 0.88% |
| 2025-12-04 | 2.64 | 2.65 | 0.01 | 0.38% | 2.63 | 2.67 | 473173 | 12527.30 | 0.78% |
| 2025-12-03 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.67 | 465246 | 12309.66 | 0.77% |
| 2025-12-02 | 2.65 | 2.66 | 0.00 | 0.00% | 2.63 | 2.67 | 460408 | 12216.46 | 0.76% |
| 2025-12-01 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.66 | 377705 | 10007.33 | 0.62% |
| 2025-11-28 | 2.62 | 2.65 | 0.03 | 1.15% | 2.61 | 2.66 | 668502 | 17583.97 | 1.10% |
| 2025-11-27 | 2.64 | 2.62 | 0.01 | 0.38% | 2.62 | 2.67 | 724375 | 19086.88 | 1.20% |
| 2025-11-26 | 2.61 | 2.61 | 0.01 | 0.38% | 2.60 | 2.63 | 668514 | 17477.58 | 1.10% |
| 2025-11-25 | 2.62 | 2.60 | -0.01 | -0.38% | 2.60 | 2.63 | 596922 | 15583.56 | 0.99% |
| 2025-11-24 | 2.61 | 2.61 | 0.01 | 0.38% | 2.59 | 2.63 | 602023 | 15703.69 | 1.00% |
| 2025-11-21 | 2.71 | 2.60 | -0.11 | -4.06% | 2.60 | 2.71 | 907138 | 23992.53 | 1.50% |
| 2025-11-20 | 2.71 | 2.71 | 0.01 | 0.37% | 2.69 | 2.73 | 481835 | 13040.42 | 0.80% |
| 2025-11-19 | 2.74 | 2.70 | -0.05 | -1.82% | 2.70 | 2.76 | 519940 | 14155.82 | 0.86% |
| 2025-11-18 | 2.81 | 2.75 | -0.06 | -2.14% | 2.73 | 2.82 | 585536 | 16150.00 | 0.97% |
| 2025-11-17 | 2.81 | 2.81 | -0.01 | -0.35% | 2.78 | 2.82 | 477967 | 13393.79 | 0.79% |
| 2025-11-14 | 2.82 | 2.82 | 0.00 | 0.00% | 2.81 | 2.85 | 654260 | 18522.16 | 1.08% |
| 2025-11-13 | 2.82 | 2.82 | 0.00 | 0.00% | 2.80 | 2.83 | 442392 | 12449.89 | 0.73% |
| 2025-11-12 | 2.82 | 2.82 | 0.00 | 0.00% | 2.80 | 2.84 | 542010 | 15271.08 | 0.90% |
| 2025-11-11 | 2.78 | 2.82 | 0.03 | 1.08% | 2.78 | 2.83 | 582069 | 16321.33 | 0.96% |
| 2025-11-10 | 2.79 | 2.79 | 0.01 | 0.36% | 2.76 | 2.79 | 376916 | 10475.59 | 0.62% |
| 2025-11-07 | 2.77 | 2.78 | 0.01 | 0.36% | 2.76 | 2.79 | 483430 | 13428.53 | 0.80% |
| 2025-11-06 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.79 | 511466 | 14145.73 | 0.85% |
| 2025-11-05 | 2.71 | 2.77 | 0.05 | 1.84% | 2.70 | 2.78 | 578961 | 15916.75 | 0.96% |
| 2025-11-04 | 2.71 | 2.72 | 0.01 | 0.37% | 2.70 | 2.73 | 405113 | 11008.70 | 0.67% |
| 2025-11-03 | 2.68 | 2.71 | 0.03 | 1.12% | 2.67 | 2.72 | 431883 | 11634.17 | 0.71% |
| 2025-10-31 | 2.73 | 2.68 | -0.05 | -1.83% | 2.67 | 2.75 | 779746 | 21067.02 | 1.29% |
| 2025-10-30 | 2.76 | 2.73 | -0.04 | -1.44% | 2.72 | 2.76 | 498231 | 13650.02 | 0.82% |
| 2025-10-29 | 2.76 | 2.77 | 0.01 | 0.36% | 2.71 | 2.77 | 539589 | 14774.62 | 0.89% |
| 2025-10-28 | 2.76 | 2.76 | 0.00 | 0.00% | 2.75 | 2.78 | 405082 | 11185.11 | 0.67% |
| 2025-10-27 | 2.77 | 2.76 | 0.00 | 0.00% | 2.75 | 2.79 | 511476 | 14146.40 | 0.85% |
| 2025-10-24 | 2.83 | 2.76 | -0.06 | -2.13% | 2.75 | 2.84 | 645220 | 17935.60 | 1.07% |
| 2025-10-23 | 2.78 | 2.82 | 0.03 | 1.08% | 2.76 | 2.83 | 608244 | 16945.11 | 1.01% |
| 2025-10-22 | 2.79 | 2.79 | -0.01 | -0.36% | 2.76 | 2.82 | 681473 | 18980.19 | 1.13% |
| 2025-10-21 | 2.70 | 2.80 | 0.11 | 4.09% | 2.70 | 2.83 | 1311860 | 36478.51 | 2.17% |
| 2025-10-20 | 2.68 | 2.69 | 0.03 | 1.13% | 2.67 | 2.70 | 550990 | 14797.41 | 0.91% |
| 2025-10-17 | 2.69 | 2.66 | -0.03 | -1.12% | 2.65 | 2.71 | 454626 | 12169.62 | 0.75% |
| 2025-10-16 | 2.70 | 2.69 | 0.00 | 0.00% | 2.67 | 2.70 | 386255 | 10370.86 | 0.64% |
| 2025-10-15 | 2.68 | 2.69 | 0.01 | 0.37% | 2.68 | 2.71 | 474224 | 12781.16 | 0.78% |
| 2025-10-14 | 2.67 | 2.68 | 0.02 | 0.75% | 2.66 | 2.71 | 816941 | 21986.44 | 1.35% |
| 2025-10-13 | 2.63 | 2.66 | -0.02 | -0.75% | 2.59 | 2.67 | 670340 | 17625.84 | 1.11% |
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。
