| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.36 | 9.96 | -0.62 | -5.86% | 9.93 | 10.50 | 253856 | 25738.24 | 3.37% |
| 2025-11-20 | 10.50 | 10.58 | 0.10 | 0.95% | 10.45 | 10.93 | 219437 | 23483.06 | 2.91% |
| 2025-11-19 | 10.62 | 10.48 | -0.13 | -1.23% | 10.33 | 10.83 | 167120 | 17510.27 | 2.22% |
| 2025-11-18 | 10.92 | 10.61 | -0.39 | -3.55% | 10.53 | 11.03 | 242844 | 25966.79 | 3.22% |
| 2025-11-17 | 10.87 | 11.00 | 0.19 | 1.76% | 10.83 | 11.05 | 203536 | 22334.97 | 2.70% |
| 2025-11-14 | 10.93 | 10.81 | -0.21 | -1.91% | 10.78 | 10.96 | 141858 | 15422.57 | 1.88% |
| 2025-11-13 | 10.63 | 11.02 | 0.35 | 3.28% | 10.63 | 11.07 | 259982 | 28458.38 | 3.45% |
| 2025-11-12 | 10.91 | 10.67 | -0.28 | -2.56% | 10.55 | 10.92 | 174594 | 18620.56 | 2.32% |
| 2025-11-11 | 10.80 | 10.95 | 0.15 | 1.39% | 10.78 | 11.05 | 186188 | 20353.38 | 2.47% |
| 2025-11-10 | 10.89 | 10.80 | -0.09 | -0.83% | 10.74 | 11.00 | 134358 | 14568.20 | 1.78% |
| 2025-11-07 | 10.89 | 10.89 | 0.01 | 0.09% | 10.71 | 10.99 | 135388 | 14725.33 | 1.80% |
| 2025-11-06 | 10.61 | 10.88 | 0.23 | 2.16% | 10.59 | 10.96 | 182434 | 19730.47 | 2.42% |
| 2025-11-05 | 10.28 | 10.65 | 0.26 | 2.50% | 10.23 | 10.76 | 213693 | 22608.92 | 2.84% |
| 2025-11-04 | 10.64 | 10.39 | -0.28 | -2.62% | 10.30 | 10.65 | 231407 | 24145.49 | 3.07% |
| 2025-11-03 | 11.00 | 10.67 | -0.28 | -2.56% | 10.55 | 11.05 | 270988 | 28982.60 | 3.60% |
| 2025-10-31 | 10.92 | 10.95 | 0.02 | 0.18% | 10.86 | 11.14 | 212286 | 23403.50 | 2.82% |
| 2025-10-30 | 11.07 | 10.93 | -0.16 | -1.44% | 10.85 | 11.10 | 204912 | 22474.46 | 2.72% |
| 2025-10-29 | 10.88 | 11.09 | 0.22 | 2.02% | 10.78 | 11.15 | 235741 | 25911.00 | 3.13% |
| 2025-10-28 | 11.19 | 10.87 | -0.38 | -3.38% | 10.86 | 11.19 | 286863 | 31593.12 | 3.81% |
| 2025-10-27 | 11.05 | 11.25 | 0.30 | 2.74% | 11.01 | 11.29 | 346755 | 38731.12 | 4.60% |
| 2025-10-24 | 10.89 | 10.95 | 0.02 | 0.18% | 10.89 | 11.05 | 157743 | 17290.90 | 2.09% |
| 2025-10-23 | 10.82 | 10.93 | 0.04 | 0.37% | 10.65 | 10.93 | 153048 | 16505.57 | 2.03% |
| 2025-10-22 | 10.93 | 10.89 | -0.15 | -1.36% | 10.76 | 11.01 | 172802 | 18808.25 | 2.29% |
| 2025-10-21 | 10.88 | 11.04 | 0.17 | 1.56% | 10.81 | 11.08 | 164414 | 18067.84 | 2.18% |
| 2025-10-20 | 10.88 | 10.87 | 0.07 | 0.65% | 10.78 | 11.07 | 184144 | 20047.48 | 2.44% |
| 2025-10-17 | 11.18 | 10.80 | -0.40 | -3.57% | 10.76 | 11.36 | 306116 | 33667.86 | 4.06% |
| 2025-10-16 | 11.31 | 11.20 | -0.22 | -1.93% | 11.16 | 11.39 | 248474 | 27991.11 | 3.30% |
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。
