| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.94 | 4.90 | -0.05 | -1.01% | 4.88 | 5.03 | 529705 | 26197.35 | 0.77% |
| 2025-05-22 | 5.08 | 4.95 | -0.14 | -2.75% | 4.94 | 5.10 | 467257 | 23308.58 | 0.68% |
| 2025-05-21 | 5.04 | 5.09 | 0.05 | 0.99% | 5.04 | 5.12 | 371361 | 18879.07 | 0.54% |
| 2025-05-20 | 4.97 | 5.04 | 0.06 | 1.20% | 4.94 | 5.06 | 474697 | 23801.75 | 0.69% |
| 2025-05-19 | 5.00 | 4.98 | -0.02 | -0.40% | 4.95 | 5.05 | 494335 | 24651.06 | 0.72% |
| 2025-05-16 | 4.95 | 5.00 | 0.03 | 0.60% | 4.92 | 5.02 | 507569 | 25293.68 | 0.73% |
| 2025-05-15 | 4.98 | 4.97 | 0.00 | 0.00% | 4.95 | 5.03 | 384274 | 19192.58 | 0.56% |
| 2025-05-14 | 4.97 | 4.97 | 0.00 | 0.00% | 4.92 | 5.01 | 391696 | 19443.32 | 0.57% |
| 2025-05-13 | 4.94 | 4.97 | 0.07 | 1.43% | 4.92 | 5.02 | 570390 | 28358.15 | 0.83% |
| 2025-05-12 | 4.90 | 4.90 | 0.02 | 0.41% | 4.85 | 4.93 | 583470 | 28540.65 | 0.84% |
| 2025-05-09 | 4.90 | 4.88 | -0.01 | -0.20% | 4.87 | 4.94 | 340959 | 16690.32 | 0.49% |
| 2025-05-08 | 4.96 | 4.89 | -0.08 | -1.61% | 4.88 | 4.97 | 483429 | 23764.07 | 0.70% |
| 2025-05-07 | 4.99 | 4.97 | 0.03 | 0.61% | 4.92 | 5.00 | 344670 | 17106.87 | 0.50% |
| 2025-05-06 | 4.92 | 4.94 | 0.05 | 1.02% | 4.83 | 4.96 | 593910 | 29187.81 | 0.86% |
| 2025-04-30 | 5.05 | 4.89 | -0.17 | -3.36% | 4.88 | 5.08 | 790558 | 38894.21 | 1.14% |
| 2025-04-29 | 5.10 | 5.06 | -0.05 | -0.98% | 5.05 | 5.17 | 543632 | 27668.91 | 0.79% |
| 2025-04-28 | 4.99 | 5.11 | 0.12 | 2.40% | 4.96 | 5.19 | 698943 | 35867.76 | 1.01% |
| 2025-04-25 | 4.85 | 4.99 | 0.14 | 2.89% | 4.85 | 5.03 | 866221 | 43079.41 | 1.25% |
| 2025-04-24 | 4.85 | 4.85 | 0.02 | 0.41% | 4.74 | 4.87 | 482177 | 23162.07 | 0.70% |
| 2025-04-23 | 4.76 | 4.83 | 0.05 | 1.05% | 4.75 | 4.91 | 734765 | 35565.14 | 1.06% |
| 2025-04-22 | 4.71 | 4.78 | 0.07 | 1.49% | 4.63 | 4.81 | 766477 | 36119.94 | 1.11% |
| 2025-04-21 | 4.71 | 4.71 | -0.02 | -0.42% | 4.70 | 4.76 | 554430 | 26234.08 | 0.80% |
| 2025-04-18 | 4.70 | 4.73 | 0.04 | 0.85% | 4.65 | 4.77 | 496647 | 23388.47 | 0.72% |
| 2025-04-17 | 4.65 | 4.69 | 0.01 | 0.21% | 4.65 | 4.79 | 774261 | 36593.14 | 1.12% |
| 2025-04-16 | 4.63 | 4.68 | 0.01 | 0.21% | 4.59 | 4.70 | 608713 | 28307.85 | 0.88% |
| 2025-04-15 | 4.83 | 4.67 | -0.16 | -3.31% | 4.64 | 4.83 | 795450 | 37220.79 | 1.15% |
| 2025-04-14 | 4.71 | 4.83 | 0.15 | 3.21% | 4.68 | 4.84 | 963314 | 45992.05 | 1.39% |
| 2025-04-11 | 4.73 | 4.68 | -0.08 | -1.68% | 4.56 | 4.76 | 1185646 | 55224.19 | 1.72% |
| 2025-04-10 | 4.54 | 4.76 | 0.26 | 5.78% | 4.53 | 4.80 | 1408501 | 65804.02 | 2.04% |
| 2025-04-09 | 4.67 | 4.50 | -0.23 | -4.86% | 4.39 | 4.69 | 1732298 | 77385.94 | 2.51% |
| 2025-04-08 | 4.61 | 4.73 | 0.03 | 0.64% | 4.61 | 4.78 | 905570 | 42663.40 | 1.31% |
| 2025-04-07 | 4.99 | 4.70 | -0.52 | -9.96% | 4.70 | 5.02 | 982307 | 47628.49 | 1.42% |
| 2025-04-03 | 5.04 | 5.22 | 0.14 | 2.76% | 5.03 | 5.23 | 817450 | 42152.74 | 1.18% |
| 2025-04-02 | 5.10 | 5.08 | 0.00 | 0.00% | 5.00 | 5.14 | 531315 | 26964.86 | 0.77% |
| 2025-04-01 | 4.98 | 5.08 | 0.10 | 2.01% | 4.95 | 5.12 | 1191873 | 60271.14 | 1.73% |
| 2025-03-31 | 5.11 | 4.98 | -0.16 | -3.11% | 4.87 | 5.12 | 1309890 | 65088.05 | 1.90% |
| 2025-03-28 | 5.30 | 5.14 | -0.16 | -3.02% | 5.08 | 5.31 | 1162285 | 59732.81 | 1.68% |
| 2025-03-27 | 5.25 | 5.30 | 0.02 | 0.38% | 5.19 | 5.31 | 715436 | 37608.60 | 1.04% |
| 2025-03-26 | 5.27 | 5.28 | -0.02 | -0.38% | 5.16 | 5.34 | 1061389 | 55586.57 | 1.54% |
| 2025-03-25 | 5.23 | 5.30 | 0.05 | 0.95% | 5.20 | 5.33 | 1081123 | 57020.01 | 1.56% |
| 2025-03-24 | 5.34 | 5.25 | -0.15 | -2.78% | 5.12 | 5.43 | 1708462 | 89412.89 | 2.47% |
| 2025-03-21 | 5.26 | 5.40 | 0.14 | 2.66% | 5.26 | 5.48 | 1604648 | 86743.59 | 2.32% |
| 2025-03-20 | 5.18 | 5.26 | 0.06 | 1.15% | 5.16 | 5.31 | 874135 | 45974.73 | 1.27% |
| 2025-03-19 | 5.12 | 5.20 | 0.08 | 1.56% | 5.09 | 5.20 | 678096 | 34968.33 | 0.98% |
| 2025-03-18 | 5.27 | 5.12 | -0.11 | -2.10% | 5.11 | 5.30 | 1123144 | 58369.49 | 1.63% |
| 2025-03-17 | 5.27 | 5.23 | -0.04 | -0.76% | 5.17 | 5.32 | 661139 | 34680.68 | 0.96% |
| 2025-03-14 | 5.27 | 5.27 | -0.01 | -0.19% | 5.16 | 5.33 | 919995 | 48321.25 | 1.33% |
| 2025-03-13 | 5.11 | 5.28 | 0.19 | 3.73% | 5.06 | 5.30 | 1192346 | 61718.91 | 1.73% |
| 2025-03-12 | 5.20 | 5.09 | -0.16 | -3.05% | 5.08 | 5.25 | 1235467 | 63526.02 | 1.79% |
| 2025-03-11 | 5.09 | 5.25 | 0.15 | 2.94% | 5.02 | 5.26 | 1217549 | 62848.95 | 1.76% |
| 2025-03-10 | 5.25 | 5.10 | -0.15 | -2.86% | 5.00 | 5.27 | 1599841 | 81581.98 | 2.32% |
| 2025-03-07 | 5.00 | 5.25 | 0.24 | 4.79% | 4.98 | 5.28 | 2108237 | 109989.79 | 3.05% |
| 2025-03-06 | 5.04 | 5.01 | -0.03 | -0.60% | 4.92 | 5.10 | 1288676 | 64236.73 | 1.87% |
| 2025-03-05 | 4.95 | 5.04 | 0.07 | 1.41% | 4.88 | 5.06 | 1083611 | 53834.39 | 1.57% |
| 2025-03-04 | 4.97 | 4.97 | 0.01 | 0.20% | 4.91 | 5.14 | 1413336 | 71054.03 | 2.05% |
| 2025-03-03 | 4.90 | 4.96 | 0.07 | 1.43% | 4.90 | 5.10 | 1657136 | 82908.37 | 2.40% |
| 2025-02-28 | 4.97 | 4.89 | -0.07 | -1.41% | 4.88 | 5.06 | 1552677 | 76944.20 | 2.25% |
| 2025-02-27 | 4.98 | 4.96 | 0.08 | 1.64% | 4.86 | 5.00 | 2794536 | 137741.05 | 4.05% |
| 2025-02-26 | 4.45 | 4.88 | 0.44 | 9.91% | 4.44 | 4.88 | 3476410 | 165121.31 | 5.03% |
| 2025-02-25 | 4.44 | 4.44 | -0.03 | -0.67% | 4.40 | 4.50 | 753317 | 33544.18 | 1.09% |
| 2025-02-24 | 4.37 | 4.47 | 0.09 | 2.05% | 4.35 | 4.49 | 1069996 | 47552.21 | 1.55% |
| 2025-02-21 | 4.48 | 4.38 | -0.09 | -2.01% | 4.35 | 4.52 | 893402 | 39282.25 | 1.29% |
| 2025-02-20 | 4.45 | 4.47 | 0.04 | 0.90% | 4.39 | 4.48 | 714057 | 31767.76 | 1.03% |
| 2025-02-19 | 4.50 | 4.43 | -0.04 | -0.89% | 4.42 | 4.60 | 946285 | 42420.64 | 1.37% |
| 2025-02-18 | 4.42 | 4.47 | 0.03 | 0.68% | 4.38 | 4.50 | 942135 | 41902.82 | 1.36% |
| 2025-02-17 | 4.40 | 4.44 | 0.02 | 0.45% | 4.36 | 4.45 | 646888 | 28493.23 | 0.94% |
| 2025-02-14 | 4.47 | 4.42 | -0.06 | -1.34% | 4.34 | 4.47 | 719180 | 31600.17 | 1.04% |
| 2025-02-13 | 4.39 | 4.48 | 0.09 | 2.05% | 4.37 | 4.51 | 986392 | 43926.57 | 1.43% |
| 2025-02-12 | 4.43 | 4.39 | -0.06 | -1.35% | 4.34 | 4.46 | 892984 | 39098.70 | 1.29% |
| 2025-02-11 | 4.55 | 4.45 | -0.12 | -2.63% | 4.41 | 4.57 | 1060488 | 47395.89 | 1.54% |
| 2025-02-10 | 4.48 | 4.57 | 0.09 | 2.01% | 4.45 | 4.64 | 1140924 | 51834.69 | 1.65% |
| 2025-02-07 | 4.36 | 4.48 | 0.14 | 3.23% | 4.32 | 4.51 | 1139933 | 50553.93 | 1.65% |
| 2025-02-06 | 4.38 | 4.34 | -0.01 | -0.23% | 4.27 | 4.39 | 1142872 | 49280.71 | 1.65% |
| 2025-02-05 | 4.56 | 4.35 | -0.18 | -3.97% | 4.31 | 4.56 | 1216689 | 53335.77 | 1.76% |
| 2025-01-27 | 4.26 | 4.53 | 0.21 | 4.86% | 4.25 | 4.60 | 2621469 | 118314.28 | 3.79% |
| 2025-01-24 | 4.00 | 4.32 | 0.32 | 8.00% | 4.00 | 4.36 | 2277581 | 96099.23 | 3.30% |
| 2025-01-23 | 4.03 | 4.00 | 0.00 | 0.00% | 3.99 | 4.07 | 568382 | 22916.25 | 0.82% |
| 2025-01-22 | 4.03 | 4.00 | -0.07 | -1.72% | 3.94 | 4.03 | 756695 | 30146.25 | 1.10% |
| 2025-01-21 | 4.18 | 4.07 | -0.08 | -1.93% | 4.05 | 4.19 | 753527 | 30905.28 | 1.09% |
| 2025-01-20 | 4.06 | 4.15 | 0.12 | 2.98% | 4.05 | 4.20 | 1232018 | 51176.37 | 1.78% |
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。
