| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.25 | 5.37 | 0.14 | 2.68% | 5.24 | 5.43 | 1218502 | 65284.96 | 1.76% |
| 2025-12-11 | 5.28 | 5.23 | -0.05 | -0.95% | 5.22 | 5.31 | 478665 | 25178.59 | 0.69% |
| 2025-12-10 | 5.31 | 5.28 | -0.04 | -0.75% | 5.24 | 5.33 | 682835 | 36054.97 | 0.99% |
| 2025-12-09 | 5.50 | 5.32 | -0.19 | -3.45% | 5.30 | 5.51 | 714834 | 38450.43 | 1.03% |
| 2025-12-08 | 5.63 | 5.51 | -0.12 | -2.13% | 5.48 | 5.64 | 744704 | 41153.04 | 1.08% |
| 2025-12-05 | 5.60 | 5.63 | 0.03 | 0.54% | 5.51 | 5.65 | 688109 | 38522.05 | 1.00% |
| 2025-12-04 | 5.58 | 5.60 | 0.02 | 0.36% | 5.57 | 5.64 | 420165 | 23566.68 | 0.61% |
| 2025-12-03 | 5.57 | 5.58 | 0.02 | 0.36% | 5.56 | 5.73 | 852870 | 48142.89 | 1.23% |
| 2025-12-02 | 5.57 | 5.56 | -0.02 | -0.36% | 5.49 | 5.59 | 591625 | 32755.08 | 0.86% |
| 2025-12-01 | 5.58 | 5.58 | 0.01 | 0.18% | 5.52 | 5.61 | 690369 | 38378.12 | 1.00% |
| 2025-11-28 | 5.57 | 5.57 | -0.01 | -0.18% | 5.50 | 5.63 | 621227 | 34545.11 | 0.90% |
| 2025-11-27 | 5.65 | 5.58 | -0.04 | -0.71% | 5.55 | 5.65 | 549992 | 30810.96 | 0.80% |
| 2025-11-26 | 5.72 | 5.62 | -0.09 | -1.58% | 5.62 | 5.75 | 680413 | 38606.17 | 0.98% |
| 2025-11-25 | 5.80 | 5.71 | -0.06 | -1.04% | 5.71 | 5.82 | 484071 | 27919.94 | 0.70% |
| 2025-11-24 | 5.81 | 5.77 | -0.03 | -0.52% | 5.76 | 5.87 | 549690 | 31921.45 | 0.80% |
| 2025-11-21 | 5.80 | 5.80 | -0.06 | -1.02% | 5.78 | 5.94 | 722531 | 42252.07 | 1.05% |
| 2025-11-20 | 5.81 | 5.86 | 0.05 | 0.86% | 5.80 | 5.92 | 585333 | 34369.27 | 0.85% |
| 2025-11-19 | 5.84 | 5.81 | -0.04 | -0.68% | 5.70 | 5.90 | 774716 | 44775.29 | 1.12% |
| 2025-11-18 | 6.07 | 5.85 | -0.23 | -3.78% | 5.82 | 6.10 | 837587 | 49664.76 | 1.21% |
| 2025-11-17 | 6.12 | 6.08 | -0.06 | -0.98% | 6.05 | 6.15 | 640371 | 38944.63 | 0.93% |
| 2025-11-14 | 6.22 | 6.14 | -0.12 | -1.92% | 6.14 | 6.34 | 602659 | 37367.79 | 0.87% |
| 2025-11-13 | 6.19 | 6.26 | 0.04 | 0.64% | 6.10 | 6.30 | 657677 | 40800.44 | 0.95% |
| 2025-11-12 | 6.04 | 6.22 | 0.16 | 2.64% | 6.00 | 6.24 | 968131 | 59697.88 | 1.40% |
| 2025-11-11 | 5.99 | 6.06 | 0.04 | 0.66% | 5.95 | 6.08 | 713258 | 43001.69 | 1.03% |
| 2025-11-10 | 6.05 | 6.02 | -0.05 | -0.82% | 5.91 | 6.08 | 783761 | 46949.65 | 1.13% |
| 2025-11-07 | 6.13 | 6.07 | -0.07 | -1.14% | 6.02 | 6.18 | 676093 | 41173.43 | 0.98% |
| 2025-11-06 | 5.88 | 6.14 | 0.25 | 4.24% | 5.86 | 6.17 | 1333150 | 80652.50 | 1.93% |
| 2025-11-05 | 5.81 | 5.89 | 0.02 | 0.34% | 5.76 | 5.94 | 782503 | 45707.70 | 1.13% |
| 2025-11-04 | 6.01 | 5.87 | -0.16 | -2.65% | 5.82 | 6.07 | 869601 | 51760.38 | 1.26% |
| 2025-11-03 | 5.99 | 6.03 | 0.26 | 4.51% | 5.89 | 6.12 | 1584818 | 94983.86 | 2.29% |
| 2025-10-31 | 5.80 | 5.77 | -0.04 | -0.69% | 5.77 | 5.87 | 571417 | 33188.51 | 0.83% |
| 2025-10-30 | 5.75 | 5.81 | 0.07 | 1.22% | 5.71 | 5.89 | 1091481 | 63526.88 | 1.58% |
| 2025-10-29 | 5.77 | 5.74 | -0.03 | -0.52% | 5.63 | 5.79 | 774003 | 44138.72 | 1.12% |
| 2025-10-28 | 5.91 | 5.77 | -0.14 | -2.37% | 5.73 | 5.95 | 937257 | 54304.20 | 1.36% |
| 2025-10-27 | 5.74 | 5.91 | 0.17 | 2.96% | 5.74 | 5.97 | 1103156 | 64882.08 | 1.60% |
| 2025-10-24 | 5.90 | 5.74 | -0.18 | -3.04% | 5.69 | 5.93 | 995452 | 57517.47 | 1.44% |
| 2025-10-23 | 5.91 | 5.92 | -0.01 | -0.17% | 5.79 | 5.93 | 878731 | 51400.75 | 1.27% |
| 2025-10-22 | 5.95 | 5.93 | -0.03 | -0.50% | 5.91 | 6.03 | 507633 | 30236.01 | 0.73% |
| 2025-10-21 | 5.94 | 5.96 | 0.05 | 0.85% | 5.89 | 5.98 | 469176 | 27943.68 | 0.68% |
| 2025-10-20 | 5.92 | 5.91 | 0.01 | 0.17% | 5.87 | 6.01 | 684823 | 40582.93 | 0.99% |
| 2025-10-17 | 5.95 | 5.90 | -0.06 | -1.01% | 5.89 | 6.13 | 897865 | 53830.04 | 1.30% |
| 2025-10-16 | 6.29 | 5.96 | -0.36 | -5.70% | 5.94 | 6.31 | 1617668 | 98510.04 | 2.34% |
| 2025-10-15 | 6.28 | 6.32 | 0.06 | 0.96% | 6.24 | 6.43 | 702953 | 44594.05 | 1.02% |
| 2025-10-14 | 6.48 | 6.26 | -0.19 | -2.95% | 6.23 | 6.51 | 795999 | 50720.81 | 1.15% |
| 2025-10-13 | 6.31 | 6.45 | -0.07 | -1.07% | 6.28 | 6.50 | 1060204 | 67501.03 | 1.53% |
| 2025-10-10 | 6.30 | 6.52 | 0.16 | 2.52% | 6.26 | 6.64 | 963828 | 62574.28 | 1.40% |
| 2025-10-09 | 6.53 | 6.36 | -0.13 | -2.00% | 6.23 | 6.54 | 1553305 | 98351.67 | 2.25% |
| 2025-09-30 | 6.47 | 6.49 | 0.01 | 0.15% | 6.39 | 6.52 | 529657 | 34164.11 | 0.77% |
| 2025-09-29 | 6.52 | 6.48 | -0.05 | -0.77% | 6.29 | 6.55 | 647243 | 41548.16 | 0.94% |
| 2025-09-26 | 6.38 | 6.53 | 0.13 | 2.03% | 6.35 | 6.58 | 692740 | 44993.97 | 1.00% |
| 2025-09-25 | 6.24 | 6.40 | 0.16 | 2.56% | 6.17 | 6.45 | 794469 | 50463.37 | 1.15% |
| 2025-09-24 | 6.20 | 6.24 | 0.00 | 0.00% | 6.13 | 6.28 | 553508 | 34414.17 | 0.80% |
| 2025-09-23 | 6.31 | 6.24 | -0.08 | -1.27% | 6.11 | 6.31 | 807059 | 49965.41 | 1.17% |
| 2025-09-22 | 6.26 | 6.32 | -0.01 | -0.16% | 6.13 | 6.33 | 751210 | 46949.39 | 1.09% |
| 2025-09-19 | 6.35 | 6.33 | -0.03 | -0.47% | 6.29 | 6.49 | 646925 | 41217.12 | 0.94% |
| 2025-09-18 | 6.39 | 6.36 | -0.07 | -1.09% | 6.31 | 6.55 | 982209 | 62844.04 | 1.42% |
| 2025-09-17 | 6.39 | 6.43 | -0.01 | -0.16% | 6.30 | 6.44 | 834532 | 53215.10 | 1.21% |
| 2025-09-16 | 6.46 | 6.44 | -0.02 | -0.31% | 6.27 | 6.56 | 985712 | 62944.34 | 1.43% |
| 2025-09-15 | 6.51 | 6.46 | -0.15 | -2.27% | 6.32 | 6.60 | 1454370 | 93355.34 | 2.11% |
| 2025-09-12 | 6.25 | 6.61 | 0.34 | 5.42% | 6.16 | 6.90 | 2046375 | 134950.41 | 2.96% |
| 2025-09-11 | 6.22 | 6.27 | 0.08 | 1.29% | 6.14 | 6.29 | 936690 | 58152.52 | 1.36% |
| 2025-09-10 | 6.14 | 6.19 | 0.03 | 0.49% | 5.96 | 6.20 | 872405 | 53131.96 | 1.26% |
| 2025-09-09 | 6.14 | 6.16 | 0.01 | 0.16% | 6.10 | 6.34 | 838035 | 52108.64 | 1.21% |
| 2025-09-08 | 5.85 | 6.15 | 0.25 | 4.24% | 5.84 | 6.17 | 1053057 | 63786.14 | 1.52% |
| 2025-09-05 | 5.79 | 5.90 | 0.11 | 1.90% | 5.74 | 5.91 | 744010 | 43291.12 | 1.08% |
| 2025-09-04 | 6.00 | 5.79 | -0.20 | -3.34% | 5.69 | 6.02 | 1026178 | 59611.50 | 1.49% |
| 2025-09-03 | 5.92 | 5.99 | 0.06 | 1.01% | 5.88 | 6.05 | 1105292 | 66114.46 | 1.60% |
| 2025-09-02 | 5.92 | 5.93 | 0.02 | 0.34% | 5.82 | 5.96 | 773011 | 45609.92 | 1.12% |
| 2025-09-01 | 5.95 | 5.91 | -0.03 | -0.51% | 5.76 | 5.99 | 1124111 | 66359.38 | 1.63% |
| 2025-08-29 | 5.66 | 5.94 | 0.26 | 4.58% | 5.62 | 5.99 | 1705408 | 99660.41 | 2.47% |
| 2025-08-28 | 5.61 | 5.68 | 0.07 | 1.25% | 5.53 | 5.69 | 1031159 | 58025.35 | 1.49% |
| 2025-08-27 | 5.71 | 5.61 | -0.12 | -2.09% | 5.60 | 5.92 | 1571621 | 90562.89 | 2.27% |
| 2025-08-26 | 5.78 | 5.73 | -0.02 | -0.35% | 5.65 | 5.79 | 1316842 | 75422.32 | 1.91% |
| 2025-08-25 | 5.66 | 5.75 | 0.09 | 1.59% | 5.58 | 5.85 | 1334219 | 76628.74 | 1.93% |
| 2025-08-22 | 5.76 | 5.66 | -0.09 | -1.57% | 5.57 | 5.76 | 1033874 | 58238.23 | 1.50% |
| 2025-08-21 | 5.78 | 5.75 | 0.01 | 0.17% | 5.72 | 5.88 | 847842 | 49160.37 | 1.23% |
| 2025-08-20 | 5.60 | 5.74 | 0.14 | 2.50% | 5.57 | 5.78 | 1206957 | 69000.20 | 1.75% |
| 2025-08-19 | 5.66 | 5.60 | 0.12 | 2.19% | 5.57 | 5.86 | 1526416 | 87108.48 | 2.21% |
| 2025-08-18 | 5.59 | 5.48 | -0.11 | -1.97% | 5.42 | 5.62 | 1222224 | 67091.49 | 1.77% |
| 2025-08-15 | 5.60 | 5.59 | 0.00 | 0.00% | 5.54 | 5.64 | 751476 | 42013.50 | 1.09% |
华菱钢铁(000932)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。
