| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 4.03 | 4.03 | -0.01 | -0.25% | 3.96 | 4.05 | 726008 | 29177.21 | 1.05% |
| 2025-01-16 | 3.96 | 4.04 | 0.08 | 2.02% | 3.96 | 4.06 | 801589 | 32274.39 | 1.16% |
| 2025-01-15 | 3.94 | 3.96 | 0.01 | 0.25% | 3.91 | 3.98 | 647425 | 25518.94 | 0.94% |
| 2025-01-14 | 3.89 | 3.95 | 0.06 | 1.54% | 3.86 | 3.97 | 902913 | 35345.26 | 1.31% |
| 2025-01-13 | 3.84 | 3.89 | 0.02 | 0.52% | 3.82 | 3.91 | 596829 | 23115.13 | 0.86% |
| 2025-01-10 | 3.94 | 3.87 | -0.08 | -2.03% | 3.86 | 3.97 | 761278 | 29734.32 | 1.10% |
| 2025-01-09 | 4.02 | 3.95 | -0.09 | -2.23% | 3.93 | 4.02 | 1099488 | 43661.98 | 1.59% |
| 2025-01-08 | 4.11 | 4.04 | -0.08 | -1.94% | 3.99 | 4.12 | 774427 | 31267.30 | 1.12% |
| 2025-01-07 | 4.14 | 4.12 | -0.05 | -1.20% | 4.07 | 4.17 | 587373 | 24145.53 | 0.85% |
| 2025-01-06 | 4.12 | 4.17 | 0.05 | 1.21% | 4.08 | 4.18 | 669898 | 27748.41 | 0.97% |
| 2025-01-03 | 4.20 | 4.12 | -0.07 | -1.67% | 4.11 | 4.26 | 852194 | 35646.13 | 1.23% |
| 2025-01-02 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.32 | 1104688 | 46794.64 | 1.60% |
| 2024-12-31 | 4.23 | 4.18 | -0.06 | -1.42% | 4.17 | 4.28 | 837514 | 35419.59 | 1.21% |
| 2024-12-30 | 4.24 | 4.24 | -0.02 | -0.47% | 4.16 | 4.27 | 1288836 | 54346.96 | 1.87% |
| 2024-12-27 | 4.28 | 4.26 | -0.02 | -0.47% | 4.25 | 4.33 | 793410 | 33930.34 | 1.15% |
| 2024-12-26 | 4.29 | 4.28 | -0.01 | -0.23% | 4.27 | 4.32 | 469562 | 20126.84 | 0.68% |
| 2024-12-25 | 4.34 | 4.29 | -0.05 | -1.15% | 4.26 | 4.35 | 554072 | 23804.01 | 0.80% |
| 2024-12-24 | 4.32 | 4.34 | 0.04 | 0.93% | 4.29 | 4.37 | 740550 | 32055.20 | 1.07% |
| 2024-12-23 | 4.32 | 4.30 | -0.02 | -0.46% | 4.28 | 4.36 | 850763 | 36792.82 | 1.23% |
| 2024-12-20 | 4.51 | 4.32 | -0.20 | -4.42% | 4.31 | 4.55 | 1590072 | 69698.16 | 2.30% |
| 2024-12-19 | 4.53 | 4.52 | -0.05 | -1.09% | 4.45 | 4.57 | 652058 | 29335.05 | 0.94% |
| 2024-12-18 | 4.57 | 4.57 | 0.03 | 0.66% | 4.55 | 4.68 | 797950 | 36837.80 | 1.16% |
| 2024-12-17 | 4.45 | 4.54 | 0.08 | 1.79% | 4.42 | 4.58 | 1131404 | 50983.89 | 1.64% |
| 2024-12-16 | 4.54 | 4.46 | -0.09 | -1.98% | 4.44 | 4.56 | 827538 | 37104.11 | 1.20% |
| 2024-12-13 | 4.67 | 4.55 | -0.15 | -3.19% | 4.53 | 4.68 | 1263575 | 57932.38 | 1.83% |
| 2024-12-12 | 4.69 | 4.70 | 0.00 | 0.00% | 4.65 | 4.73 | 918109 | 43051.34 | 1.33% |
| 2024-12-11 | 4.61 | 4.70 | 0.07 | 1.51% | 4.61 | 4.73 | 1033456 | 48557.27 | 1.50% |
| 2024-12-10 | 4.73 | 4.63 | 0.01 | 0.22% | 4.62 | 4.75 | 1212450 | 56965.98 | 1.75% |
| 2024-12-09 | 4.64 | 4.62 | -0.01 | -0.22% | 4.60 | 4.73 | 864353 | 40276.97 | 1.25% |
| 2024-12-06 | 4.55 | 4.63 | 0.07 | 1.54% | 4.55 | 4.65 | 826724 | 38147.52 | 1.20% |
| 2024-12-05 | 4.59 | 4.56 | -0.04 | -0.87% | 4.53 | 4.60 | 648289 | 29539.54 | 0.94% |
| 2024-12-04 | 4.58 | 4.60 | 0.02 | 0.44% | 4.53 | 4.65 | 611904 | 28075.30 | 0.89% |
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。
