| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.14 | 5.26 | 0.16 | 3.14% | 5.10 | 5.29 | 893267 | 46654.98 | 1.30% |
| 2026-03-24 | 5.02 | 5.10 | 0.16 | 3.24% | 4.88 | 5.10 | 902633 | 45307.15 | 1.32% |
| 2026-03-23 | 5.17 | 4.94 | -0.30 | -5.73% | 4.90 | 5.17 | 1174859 | 58711.35 | 1.71% |
| 2026-03-20 | 5.37 | 5.24 | -0.14 | -2.60% | 5.24 | 5.40 | 828457 | 43898.99 | 1.21% |
| 2026-03-19 | 5.66 | 5.38 | -0.33 | -5.78% | 5.31 | 5.66 | 1176157 | 64064.66 | 1.72% |
| 2026-03-18 | 5.84 | 5.71 | -0.15 | -2.56% | 5.65 | 5.86 | 670639 | 38348.83 | 0.98% |
| 2026-03-17 | 5.86 | 5.86 | 0.01 | 0.17% | 5.83 | 6.01 | 719572 | 42628.41 | 1.05% |
| 2026-03-16 | 6.14 | 5.85 | -0.32 | -5.19% | 5.81 | 6.17 | 1295383 | 76610.28 | 1.89% |
| 2026-03-13 | 6.31 | 6.17 | -0.15 | -2.37% | 6.15 | 6.41 | 736629 | 46344.01 | 1.07% |
| 2026-03-12 | 6.17 | 6.32 | 0.17 | 2.76% | 6.08 | 6.35 | 689846 | 43231.19 | 1.01% |
| 2026-03-11 | 6.15 | 6.15 | 0.01 | 0.16% | 6.04 | 6.17 | 715009 | 43601.66 | 1.04% |
| 2026-03-10 | 6.23 | 6.14 | -0.05 | -0.81% | 6.12 | 6.33 | 636008 | 39252.46 | 0.93% |
| 2026-03-09 | 6.36 | 6.19 | -0.21 | -3.28% | 6.10 | 6.36 | 748127 | 46348.95 | 1.09% |
| 2026-03-06 | 6.38 | 6.40 | 0.00 | 0.00% | 6.26 | 6.42 | 451729 | 28749.91 | 0.66% |
| 2026-03-05 | 6.46 | 6.40 | -0.01 | -0.16% | 6.34 | 6.54 | 578286 | 37021.93 | 0.84% |
| 2026-03-04 | 6.52 | 6.41 | -0.17 | -2.58% | 6.37 | 6.59 | 671129 | 43346.24 | 0.97% |
| 2026-03-03 | 6.76 | 6.58 | -0.21 | -3.09% | 6.51 | 6.86 | 908656 | 60259.20 | 1.32% |
| 2026-03-02 | 6.63 | 6.79 | 0.08 | 1.19% | 6.54 | 6.83 | 924597 | 62078.73 | 1.34% |
| 2026-02-27 | 6.62 | 6.71 | 0.08 | 1.21% | 6.54 | 6.78 | 913431 | 61029.62 | 1.32% |
| 2026-02-26 | 6.41 | 6.63 | 0.22 | 3.43% | 6.41 | 6.75 | 1318143 | 87177.16 | 1.91% |
| 2026-02-25 | 6.04 | 6.41 | 0.37 | 6.13% | 6.02 | 6.53 | 1477067 | 94254.85 | 2.14% |
| 2026-02-24 | 5.98 | 6.04 | 0.12 | 2.03% | 5.98 | 6.08 | 437134 | 26394.91 | 0.63% |
| 2026-02-13 | 6.18 | 5.92 | -0.27 | -4.36% | 5.88 | 6.18 | 938990 | 56042.05 | 1.36% |
| 2026-02-12 | 6.23 | 6.19 | -0.04 | -0.64% | 6.11 | 6.28 | 469863 | 29101.62 | 0.68% |
| 2026-02-11 | 6.08 | 6.23 | 0.13 | 2.13% | 6.05 | 6.29 | 612166 | 38024.93 | 0.89% |
| 2026-02-10 | 6.20 | 6.10 | -0.09 | -1.45% | 6.09 | 6.25 | 569283 | 34951.93 | 0.82% |
| 2026-02-09 | 6.17 | 6.19 | 0.07 | 1.14% | 6.14 | 6.29 | 649827 | 40368.22 | 0.94% |
| 2026-02-06 | 6.14 | 6.12 | -0.07 | -1.13% | 6.06 | 6.23 | 640238 | 39450.93 | 0.93% |
| 2026-02-05 | 6.25 | 6.19 | -0.08 | -1.28% | 6.16 | 6.38 | 885902 | 55320.84 | 1.28% |
| 2026-02-04 | 5.94 | 6.27 | 0.29 | 4.85% | 5.88 | 6.30 | 1068168 | 65506.13 | 1.55% |
| 2026-02-03 | 5.79 | 5.98 | 0.26 | 4.55% | 5.78 | 5.99 | 1192006 | 70246.15 | 1.73% |
| 2026-02-02 | 6.20 | 5.72 | -0.55 | -8.77% | 5.71 | 6.26 | 1599896 | 94947.09 | 2.32% |
| 2026-01-30 | 6.21 | 6.27 | 0.00 | 0.00% | 6.17 | 6.45 | 1502834 | 95066.63 | 2.18% |
| 2026-01-29 | 6.26 | 6.27 | 0.02 | 0.32% | 6.20 | 6.38 | 1254816 | 78892.84 | 1.82% |
| 2026-01-28 | 6.11 | 6.25 | 0.11 | 1.79% | 6.00 | 6.32 | 904427 | 55953.89 | 1.31% |
| 2026-01-27 | 6.20 | 6.14 | -0.08 | -1.29% | 6.04 | 6.29 | 937976 | 57706.26 | 1.36% |
| 2026-01-26 | 6.20 | 6.22 | 0.06 | 0.97% | 6.10 | 6.28 | 1431530 | 88774.81 | 2.07% |
| 2026-01-23 | 6.11 | 6.16 | 0.05 | 0.82% | 6.02 | 6.20 | 742363 | 45341.08 | 1.07% |
| 2026-01-22 | 5.99 | 6.11 | 0.11 | 1.83% | 5.94 | 6.21 | 900979 | 54945.16 | 1.30% |
| 2026-01-21 | 5.88 | 6.00 | 0.10 | 1.69% | 5.77 | 6.05 | 1335265 | 79091.21 | 1.93% |
| 2026-01-20 | 5.66 | 5.90 | 0.24 | 4.24% | 5.64 | 5.93 | 1628642 | 94940.64 | 2.36% |
| 2026-01-19 | 5.49 | 5.66 | 0.18 | 3.28% | 5.46 | 5.69 | 1026514 | 57576.97 | 1.49% |
| 2026-01-16 | 5.60 | 5.48 | -0.11 | -1.97% | 5.45 | 5.65 | 1096936 | 60849.94 | 1.59% |
| 2026-01-15 | 5.63 | 5.59 | -0.04 | -0.71% | 5.56 | 5.70 | 724755 | 40712.28 | 1.05% |
| 2026-01-14 | 5.71 | 5.63 | -0.07 | -1.23% | 5.60 | 5.78 | 1149337 | 65474.94 | 1.66% |
| 2026-01-13 | 5.68 | 5.70 | 0.01 | 0.18% | 5.65 | 5.81 | 1128807 | 64692.40 | 1.63% |
| 2026-01-12 | 5.62 | 5.69 | 0.07 | 1.25% | 5.58 | 5.74 | 1184866 | 67093.26 | 1.72% |
| 2026-01-09 | 5.63 | 5.62 | -0.01 | -0.18% | 5.58 | 5.80 | 1036552 | 58493.01 | 1.50% |
| 2026-01-08 | 5.62 | 5.63 | -0.03 | -0.53% | 5.53 | 5.73 | 867552 | 48788.49 | 1.26% |
| 2026-01-07 | 5.62 | 5.66 | 0.09 | 1.62% | 5.60 | 5.73 | 938978 | 53028.20 | 1.36% |
| 2026-01-06 | 5.51 | 5.57 | 0.04 | 0.72% | 5.49 | 5.61 | 930907 | 51688.50 | 1.35% |
| 2026-01-05 | 5.63 | 5.53 | -0.09 | -1.60% | 5.42 | 5.66 | 1388101 | 76568.73 | 2.01% |
| 2025-12-31 | 5.59 | 5.62 | 0.02 | 0.36% | 5.52 | 5.66 | 716756 | 40099.19 | 1.04% |
| 2025-12-30 | 5.62 | 5.60 | -0.06 | -1.06% | 5.57 | 5.67 | 518992 | 29154.30 | 0.75% |
| 2025-12-29 | 5.67 | 5.66 | 0.01 | 0.18% | 5.63 | 5.78 | 745079 | 42300.75 | 1.08% |
| 2025-12-26 | 5.55 | 5.65 | 0.09 | 1.62% | 5.55 | 5.69 | 733539 | 41438.45 | 1.06% |
| 2025-12-25 | 5.58 | 5.56 | -0.04 | -0.71% | 5.49 | 5.60 | 478150 | 26524.91 | 0.69% |
| 2025-12-24 | 5.55 | 5.60 | 0.04 | 0.72% | 5.50 | 5.61 | 495318 | 27517.16 | 0.72% |
| 2025-12-23 | 5.55 | 5.56 | 0.02 | 0.36% | 5.49 | 5.61 | 363330 | 20175.92 | 0.53% |
| 2025-12-22 | 5.59 | 5.54 | -0.04 | -0.72% | 5.54 | 5.66 | 503494 | 28119.73 | 0.73% |
| 2025-12-19 | 5.52 | 5.58 | 0.05 | 0.90% | 5.50 | 5.65 | 507265 | 28298.61 | 0.73% |
| 2025-12-18 | 5.46 | 5.53 | 0.05 | 0.91% | 5.45 | 5.59 | 415507 | 23034.18 | 0.60% |
| 2025-12-17 | 5.36 | 5.48 | 0.12 | 2.24% | 5.31 | 5.53 | 546497 | 29674.41 | 0.79% |
| 2025-12-16 | 5.47 | 5.36 | -0.13 | -2.37% | 5.32 | 5.51 | 503252 | 27099.28 | 0.73% |
| 2025-12-15 | 5.34 | 5.49 | 0.12 | 2.23% | 5.31 | 5.51 | 768906 | 41826.10 | 1.11% |
| 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% |
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。
