| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 2.57 | 2.54 | -0.03 | -1.17% | 2.53 | 2.57 | 262802 | 6691.02 | 0.43% |
| 2025-06-17 | 2.54 | 2.57 | 0.03 | 1.18% | 2.53 | 2.57 | 395054 | 10089.58 | 0.65% |
| 2025-06-16 | 2.53 | 2.54 | 0.00 | 0.00% | 2.53 | 2.55 | 237952 | 6044.81 | 0.39% |
| 2025-06-13 | 2.57 | 2.54 | -0.03 | -1.17% | 2.53 | 2.57 | 340965 | 8688.54 | 0.56% |
| 2025-06-12 | 2.58 | 2.57 | -0.01 | -0.39% | 2.55 | 2.59 | 401717 | 10302.86 | 0.66% |
| 2025-06-11 | 2.57 | 2.58 | 0.00 | 0.00% | 2.57 | 2.60 | 291541 | 7538.46 | 0.48% |
| 2025-06-10 | 2.60 | 2.58 | -0.02 | -0.77% | 2.56 | 2.61 | 359457 | 9272.77 | 0.59% |
| 2025-06-09 | 2.59 | 2.60 | 0.02 | 0.78% | 2.58 | 2.61 | 198683 | 5158.17 | 0.33% |
| 2025-06-06 | 2.58 | 2.58 | 0.00 | 0.00% | 2.57 | 2.61 | 273464 | 7079.93 | 0.45% |
| 2025-06-05 | 2.59 | 2.58 | -0.01 | -0.39% | 2.57 | 2.59 | 192242 | 4956.44 | 0.32% |
| 2025-06-04 | 2.59 | 2.59 | 0.00 | 0.00% | 2.57 | 2.61 | 240633 | 6222.51 | 0.40% |
| 2025-06-03 | 2.59 | 2.59 | -0.01 | -0.38% | 2.57 | 2.60 | 288967 | 7461.33 | 0.48% |
| 2025-05-30 | 2.61 | 2.60 | -0.01 | -0.38% | 2.57 | 2.62 | 341940 | 8854.07 | 0.57% |
| 2025-05-29 | 2.57 | 2.61 | 0.04 | 1.56% | 2.57 | 2.61 | 283202 | 7354.26 | 0.47% |
| 2025-05-28 | 2.58 | 2.57 | 0.00 | 0.00% | 2.56 | 2.58 | 220548 | 5668.62 | 0.36% |
| 2025-05-27 | 2.58 | 2.57 | 0.00 | 0.00% | 2.56 | 2.60 | 275014 | 7084.79 | 0.45% |
| 2025-05-26 | 2.56 | 2.57 | 0.01 | 0.39% | 2.56 | 2.59 | 264846 | 6821.07 | 0.44% |
| 2025-05-23 | 2.60 | 2.56 | -0.05 | -1.92% | 2.56 | 2.61 | 386927 | 10002.90 | 0.64% |
| 2025-05-22 | 2.61 | 2.61 | -0.01 | -0.38% | 2.59 | 2.63 | 352393 | 9178.37 | 0.58% |
| 2025-05-21 | 2.62 | 2.62 | 0.00 | 0.00% | 2.61 | 2.63 | 204960 | 5373.00 | 0.34% |
| 2025-05-20 | 2.63 | 2.62 | -0.01 | -0.38% | 2.61 | 2.65 | 287731 | 7549.54 | 0.48% |
| 2025-05-19 | 2.61 | 2.63 | 0.03 | 1.15% | 2.60 | 2.64 | 345680 | 9081.53 | 0.57% |
| 2025-05-16 | 2.62 | 2.60 | -0.02 | -0.76% | 2.59 | 2.65 | 328739 | 8596.70 | 0.54% |
| 2025-05-15 | 2.64 | 2.62 | -0.01 | -0.38% | 2.61 | 2.66 | 467062 | 12275.54 | 0.77% |
| 2025-05-14 | 2.58 | 2.63 | 0.04 | 1.54% | 2.56 | 2.64 | 619446 | 16124.62 | 1.02% |
| 2025-05-13 | 2.60 | 2.59 | 0.00 | 0.00% | 2.57 | 2.61 | 267262 | 6899.63 | 0.44% |
| 2025-05-12 | 2.58 | 2.59 | 0.02 | 0.78% | 2.57 | 2.60 | 327783 | 8464.48 | 0.54% |
| 2025-05-09 | 2.58 | 2.57 | -0.01 | -0.39% | 2.56 | 2.59 | 339528 | 8736.46 | 0.56% |
| 2025-05-08 | 2.57 | 2.58 | 0.01 | 0.39% | 2.55 | 2.59 | 381072 | 9823.74 | 0.63% |
| 2025-05-07 | 2.56 | 2.57 | 0.02 | 0.78% | 2.55 | 2.62 | 745916 | 19238.94 | 1.23% |
| 2025-05-06 | 2.52 | 2.55 | 0.05 | 2.00% | 2.49 | 2.55 | 475015 | 11980.77 | 0.79% |
| 2025-04-30 | 2.50 | 2.50 | 0.00 | 0.00% | 2.49 | 2.52 | 392011 | 9809.33 | 0.65% |
| 2025-04-29 | 2.45 | 2.50 | 0.06 | 2.46% | 2.44 | 2.52 | 723690 | 18040.59 | 1.20% |
| 2025-04-28 | 2.46 | 2.44 | -0.03 | -1.21% | 2.43 | 2.47 | 300040 | 7331.77 | 0.50% |
| 2025-04-25 | 2.46 | 2.47 | 0.01 | 0.41% | 2.46 | 2.48 | 303515 | 7498.04 | 0.50% |
| 2025-04-24 | 2.48 | 2.46 | -0.01 | -0.40% | 2.45 | 2.48 | 267790 | 6598.34 | 0.44% |
| 2025-04-23 | 2.50 | 2.47 | -0.02 | -0.80% | 2.46 | 2.51 | 376921 | 9350.12 | 0.62% |
| 2025-04-22 | 2.45 | 2.49 | 0.04 | 1.63% | 2.45 | 2.51 | 558020 | 13871.68 | 0.92% |
| 2025-04-21 | 2.45 | 2.45 | 0.00 | 0.00% | 2.44 | 2.47 | 239144 | 5871.02 | 0.40% |
| 2025-04-18 | 2.45 | 2.45 | -0.01 | -0.41% | 2.43 | 2.47 | 354375 | 8676.15 | 0.59% |
| 2025-04-17 | 2.45 | 2.46 | 0.00 | 0.00% | 2.44 | 2.47 | 403812 | 9910.85 | 0.67% |
| 2025-04-16 | 2.50 | 2.46 | -0.04 | -1.60% | 2.44 | 2.54 | 718091 | 17843.87 | 1.19% |
| 2025-04-15 | 2.57 | 2.50 | -0.08 | -3.10% | 2.49 | 2.58 | 790331 | 19878.48 | 1.31% |
| 2025-04-14 | 2.51 | 2.58 | 0.09 | 3.61% | 2.49 | 2.64 | 1199461 | 30710.92 | 1.98% |
| 2025-04-11 | 2.51 | 2.49 | -0.05 | -1.97% | 2.47 | 2.53 | 616544 | 15404.46 | 1.02% |
| 2025-04-10 | 2.52 | 2.54 | 0.01 | 0.40% | 2.49 | 2.58 | 874191 | 22217.15 | 1.44% |
| 2025-04-09 | 2.38 | 2.53 | 0.13 | 5.42% | 2.35 | 2.53 | 999278 | 24334.68 | 1.65% |
| 2025-04-08 | 2.31 | 2.40 | 0.10 | 4.35% | 2.31 | 2.45 | 1042752 | 24735.50 | 1.72% |
| 2025-04-07 | 2.48 | 2.30 | -0.26 | -10.16% | 2.30 | 2.50 | 1123089 | 26703.21 | 1.86% |
| 2025-04-03 | 2.51 | 2.56 | 0.04 | 1.59% | 2.50 | 2.57 | 607563 | 15471.13 | 1.00% |
| 2025-04-02 | 2.54 | 2.52 | -0.01 | -0.40% | 2.51 | 2.54 | 283930 | 7170.35 | 0.47% |
| 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% |
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。
