| 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 | 9.12 | 9.20 | 0.18 | 2.00% | 9.07 | 9.23 | 152964 | 14029.19 | 2.03% |
| 2026-03-24 | 8.90 | 9.02 | 0.30 | 3.44% | 8.69 | 9.02 | 174153 | 15450.75 | 2.31% |
| 2026-03-23 | 9.06 | 8.72 | -0.52 | -5.63% | 8.66 | 9.14 | 228349 | 20295.35 | 3.03% |
| 2026-03-20 | 9.49 | 9.24 | -0.24 | -2.53% | 9.24 | 9.52 | 177631 | 16628.76 | 2.36% |
| 2026-03-19 | 9.88 | 9.48 | -0.53 | -5.29% | 9.43 | 9.89 | 272966 | 26255.74 | 3.62% |
| 2026-03-18 | 10.12 | 10.01 | -0.08 | -0.79% | 9.90 | 10.20 | 168145 | 16786.60 | 2.23% |
| 2026-03-17 | 10.42 | 10.09 | -0.30 | -2.89% | 10.08 | 10.48 | 181260 | 18608.63 | 2.41% |
| 2026-03-16 | 10.86 | 10.39 | -0.49 | -4.50% | 10.32 | 10.94 | 252396 | 26533.16 | 3.35% |
| 2026-03-13 | 10.88 | 10.88 | -0.03 | -0.27% | 10.82 | 11.16 | 170092 | 18713.52 | 2.26% |
| 2026-03-12 | 11.16 | 10.91 | -0.29 | -2.59% | 10.85 | 11.23 | 206224 | 22695.75 | 2.74% |
| 2026-03-11 | 11.31 | 11.20 | -0.12 | -1.06% | 11.15 | 11.37 | 134530 | 15139.70 | 1.79% |
| 2026-03-10 | 11.35 | 11.32 | 0.05 | 0.44% | 11.20 | 11.44 | 165804 | 18757.72 | 2.20% |
| 2026-03-09 | 11.17 | 11.27 | -0.05 | -0.44% | 11.02 | 11.40 | 228418 | 25570.94 | 3.03% |
| 2026-03-06 | 11.33 | 11.32 | 0.05 | 0.44% | 11.22 | 11.59 | 185611 | 21154.71 | 2.46% |
| 2026-03-05 | 11.39 | 11.27 | 0.09 | 0.81% | 11.19 | 11.45 | 168094 | 18991.66 | 2.23% |
| 2026-03-04 | 11.02 | 11.18 | 0.03 | 0.27% | 11.01 | 11.42 | 189172 | 21208.38 | 2.51% |
| 2026-03-03 | 11.72 | 11.15 | -0.55 | -4.70% | 11.12 | 11.79 | 316921 | 36039.79 | 4.21% |
| 2026-03-02 | 11.73 | 11.70 | -0.05 | -0.43% | 11.50 | 11.85 | 266876 | 31170.11 | 3.54% |
| 2026-02-27 | 11.38 | 11.75 | 0.35 | 3.07% | 11.35 | 11.75 | 267713 | 31089.19 | 3.55% |
| 2026-02-26 | 11.41 | 11.40 | 0.00 | 0.00% | 11.36 | 11.60 | 258471 | 29564.99 | 3.43% |
| 2026-02-25 | 10.92 | 11.40 | 0.45 | 4.11% | 10.92 | 11.55 | 338895 | 38414.89 | 4.50% |
| 2026-02-24 | 10.90 | 10.95 | 0.22 | 2.05% | 10.83 | 11.03 | 147224 | 16099.31 | 1.95% |
| 2026-02-13 | 10.73 | 10.73 | -0.11 | -1.01% | 10.66 | 10.92 | 134099 | 14485.14 | 1.78% |
| 2026-02-12 | 10.68 | 10.84 | 0.13 | 1.21% | 10.65 | 10.93 | 143532 | 15544.14 | 1.91% |
| 2026-02-11 | 10.50 | 10.71 | 0.20 | 1.90% | 10.48 | 10.94 | 216653 | 23319.70 | 2.88% |
| 2026-02-10 | 10.49 | 10.51 | 0.00 | 0.00% | 10.37 | 10.57 | 99261 | 10423.14 | 1.32% |
| 2026-02-09 | 10.47 | 10.51 | 0.16 | 1.55% | 10.44 | 10.65 | 111196 | 11730.69 | 1.48% |
| 2026-02-06 | 10.28 | 10.35 | -0.01 | -0.10% | 10.19 | 10.52 | 118214 | 12316.52 | 1.57% |
| 2026-02-05 | 10.68 | 10.36 | -0.37 | -3.45% | 10.27 | 10.71 | 173376 | 18099.17 | 2.30% |
| 2026-02-04 | 10.57 | 10.73 | 0.17 | 1.61% | 10.54 | 10.84 | 180898 | 19397.38 | 2.40% |
| 2026-02-03 | 10.48 | 10.56 | 0.24 | 2.33% | 10.32 | 10.58 | 144503 | 15132.51 | 1.92% |
| 2026-02-02 | 10.66 | 10.32 | -0.53 | -4.88% | 10.31 | 10.78 | 209238 | 22056.03 | 2.78% |
| 2026-01-30 | 10.97 | 10.85 | -0.30 | -2.69% | 10.52 | 10.97 | 289886 | 31227.97 | 3.85% |
| 2026-01-29 | 11.31 | 11.15 | -0.25 | -2.19% | 11.09 | 11.48 | 361644 | 40728.95 | 4.80% |
| 2026-01-28 | 11.17 | 11.40 | 0.21 | 1.88% | 11.08 | 11.44 | 261435 | 29501.95 | 3.47% |
| 2026-01-27 | 11.26 | 11.19 | -0.11 | -0.97% | 11.00 | 11.48 | 212234 | 23718.75 | 2.82% |
| 2026-01-26 | 11.26 | 11.30 | 0.07 | 0.62% | 11.15 | 11.37 | 288338 | 32480.04 | 3.83% |
| 2026-01-23 | 11.05 | 11.23 | 0.15 | 1.35% | 10.99 | 11.29 | 228175 | 25384.93 | 3.03% |
| 2026-01-22 | 10.88 | 11.08 | 0.20 | 1.84% | 10.85 | 11.08 | 234194 | 25703.98 | 3.11% |
| 2026-01-21 | 10.76 | 10.88 | 0.08 | 0.74% | 10.70 | 10.89 | 145863 | 15809.70 | 1.94% |
| 2026-01-20 | 10.86 | 10.80 | -0.07 | -0.64% | 10.64 | 10.90 | 159931 | 17199.58 | 2.12% |
| 2026-01-19 | 10.66 | 10.87 | 0.18 | 1.68% | 10.60 | 10.87 | 176298 | 19049.47 | 2.34% |
| 2026-01-16 | 10.57 | 10.69 | 0.12 | 1.14% | 10.54 | 10.74 | 193836 | 20662.64 | 2.57% |
| 2026-01-15 | 10.49 | 10.57 | 0.07 | 0.67% | 10.41 | 10.63 | 138818 | 14633.75 | 1.84% |
| 2026-01-14 | 10.55 | 10.50 | 0.00 | 0.00% | 10.34 | 10.64 | 222052 | 23376.70 | 2.95% |
| 2026-01-13 | 10.72 | 10.50 | -0.21 | -1.96% | 10.47 | 10.74 | 208875 | 22161.59 | 2.77% |
| 2026-01-12 | 10.80 | 10.71 | 0.01 | 0.09% | 10.60 | 10.85 | 271764 | 29025.48 | 3.61% |
| 2026-01-09 | 10.60 | 10.70 | 0.10 | 0.94% | 10.54 | 10.76 | 199617 | 21336.28 | 2.65% |
| 2026-01-08 | 10.45 | 10.60 | 0.08 | 0.76% | 10.40 | 10.62 | 172505 | 18180.52 | 2.29% |
| 2026-01-07 | 10.48 | 10.52 | 0.08 | 0.77% | 10.44 | 10.63 | 176719 | 18594.84 | 2.35% |
| 2026-01-06 | 10.27 | 10.44 | 0.16 | 1.56% | 10.25 | 10.49 | 141173 | 14677.29 | 1.87% |
| 2026-01-05 | 10.23 | 10.28 | 0.09 | 0.88% | 10.20 | 10.31 | 105375 | 10821.41 | 1.40% |
| 2025-12-31 | 10.30 | 10.19 | -0.15 | -1.45% | 10.14 | 10.33 | 125550 | 12799.49 | 1.67% |
| 2025-12-30 | 10.26 | 10.34 | -0.02 | -0.19% | 10.23 | 10.40 | 96808 | 9998.67 | 1.28% |
| 2025-12-29 | 10.35 | 10.36 | 0.02 | 0.19% | 10.27 | 10.45 | 135028 | 14031.79 | 1.79% |
| 2025-12-26 | 10.32 | 10.34 | 0.02 | 0.19% | 10.29 | 10.43 | 107889 | 11172.37 | 1.43% |
| 2025-12-25 | 10.30 | 10.32 | 0.00 | 0.00% | 10.19 | 10.34 | 95628 | 9825.59 | 1.27% |
| 2025-12-24 | 10.26 | 10.32 | 0.06 | 0.58% | 10.21 | 10.41 | 100455 | 10345.81 | 1.33% |
| 2025-12-23 | 10.35 | 10.26 | -0.10 | -0.97% | 10.21 | 10.40 | 118699 | 12221.17 | 1.58% |
| 2025-12-22 | 10.44 | 10.36 | -0.07 | -0.67% | 10.35 | 10.48 | 160579 | 16705.03 | 2.13% |
| 2025-12-19 | 10.16 | 10.43 | 0.61 | 6.21% | 10.10 | 10.48 | 346388 | 35739.48 | 4.60% |
| 2025-12-18 | 9.70 | 9.82 | -0.01 | -0.10% | 9.70 | 9.93 | 64869 | 6393.75 | 0.86% |
| 2025-12-17 | 9.66 | 9.83 | 0.17 | 1.76% | 9.60 | 9.83 | 92008 | 8935.33 | 1.22% |
| 2025-12-16 | 9.97 | 9.66 | -0.30 | -3.01% | 9.58 | 10.00 | 133987 | 12997.70 | 1.78% |
| 2025-12-15 | 9.88 | 9.96 | 0.02 | 0.20% | 9.86 | 10.02 | 73405 | 7313.67 | 0.97% |
| 2025-12-12 | 9.92 | 9.94 | 0.04 | 0.40% | 9.88 | 10.01 | 66268 | 6596.18 | 0.88% |
| 2025-12-11 | 10.04 | 9.90 | -0.12 | -1.20% | 9.89 | 10.06 | 64407 | 6412.46 | 0.85% |
| 2025-12-10 | 9.94 | 10.02 | 0.05 | 0.50% | 9.88 | 10.05 | 63130 | 6294.09 | 0.84% |
| 2025-12-09 | 10.13 | 9.97 | -0.18 | -1.77% | 9.95 | 10.15 | 83638 | 8389.29 | 1.11% |
| 2025-12-08 | 10.20 | 10.15 | 0.00 | 0.00% | 10.08 | 10.22 | 96457 | 9803.34 | 1.28% |
| 2025-12-05 | 9.88 | 10.15 | 0.25 | 2.53% | 9.85 | 10.21 | 122406 | 12301.37 | 1.62% |
| 2025-12-04 | 9.91 | 9.90 | 0.01 | 0.10% | 9.78 | 9.95 | 74687 | 7369.70 | 0.99% |
| 2025-12-03 | 10.01 | 9.89 | -0.09 | -0.90% | 9.88 | 10.02 | 90728 | 9011.44 | 1.20% |
| 2025-12-02 | 10.06 | 9.98 | -0.10 | -0.99% | 9.90 | 10.06 | 88776 | 8841.92 | 1.18% |
| 2025-12-01 | 10.07 | 10.08 | 0.03 | 0.30% | 10.05 | 10.22 | 109739 | 11109.66 | 1.46% |
| 2025-11-28 | 9.90 | 10.05 | 0.13 | 1.31% | 9.89 | 10.10 | 108191 | 10862.19 | 1.44% |
| 2025-11-27 | 9.89 | 9.92 | 0.02 | 0.20% | 9.88 | 10.06 | 97546 | 9726.45 | 1.29% |
| 2025-11-26 | 10.01 | 9.90 | -0.11 | -1.10% | 9.88 | 10.05 | 103208 | 10288.30 | 1.37% |
| 2025-11-25 | 10.08 | 10.01 | 0.02 | 0.20% | 9.99 | 10.12 | 114365 | 11500.32 | 1.52% |
| 2025-11-24 | 10.06 | 9.99 | 0.03 | 0.30% | 9.78 | 10.08 | 134462 | 13330.66 | 1.78% |
中钢天源(002057)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。
