| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 11.31 | 11.42 | 0.11 | 0.97% | 11.16 | 11.50 | 359421 | 40651.66 | 4.77% |
| 2025-10-14 | 11.73 | 11.31 | -0.42 | -3.58% | 11.26 | 11.73 | 535616 | 61448.16 | 7.11% |
| 2025-10-13 | 11.07 | 11.73 | 0.49 | 4.36% | 11.04 | 11.78 | 707652 | 81303.02 | 9.39% |
| 2025-10-10 | 11.37 | 11.24 | -0.14 | -1.23% | 11.17 | 11.37 | 330056 | 37141.02 | 4.38% |
| 2025-10-09 | 11.11 | 11.38 | 0.48 | 4.40% | 11.04 | 11.40 | 484778 | 54443.45 | 6.43% |
| 2025-09-30 | 10.75 | 10.96 | 0.11 | 1.01% | 10.70 | 11.03 | 254148 | 27730.02 | 3.37% |
| 2025-09-29 | 10.62 | 10.85 | 0.33 | 3.14% | 10.58 | 10.87 | 237761 | 25643.87 | 3.16% |
| 2025-09-26 | 10.66 | 10.52 | -0.22 | -2.05% | 10.52 | 10.78 | 134729 | 14338.15 | 1.79% |
| 2025-09-25 | 10.80 | 10.74 | -0.07 | -0.65% | 10.60 | 10.89 | 182867 | 19591.26 | 2.43% |
| 2025-09-24 | 10.50 | 10.81 | 0.23 | 2.17% | 10.46 | 10.82 | 194735 | 20818.99 | 2.58% |
| 2025-09-23 | 10.82 | 10.58 | -0.24 | -2.22% | 10.33 | 10.82 | 274390 | 28767.20 | 3.64% |
| 2025-09-22 | 10.63 | 10.82 | 0.13 | 1.22% | 10.51 | 10.83 | 194744 | 20799.53 | 2.58% |
| 2025-09-19 | 10.71 | 10.69 | -0.07 | -0.65% | 10.61 | 10.88 | 212530 | 22820.57 | 2.82% |
| 2025-09-18 | 11.09 | 10.76 | -0.33 | -2.98% | 10.60 | 11.13 | 407586 | 44455.26 | 5.41% |
| 2025-09-17 | 11.00 | 11.09 | 0.04 | 0.36% | 10.85 | 11.12 | 256800 | 28270.86 | 3.41% |
| 2025-09-16 | 11.22 | 11.05 | -0.15 | -1.34% | 10.82 | 11.26 | 368677 | 40484.98 | 4.89% |
| 2025-09-15 | 11.15 | 11.20 | 0.01 | 0.09% | 11.10 | 11.29 | 400054 | 44804.96 | 5.31% |
| 2025-09-12 | 11.15 | 11.19 | 0.04 | 0.36% | 11.01 | 11.29 | 406981 | 45391.39 | 5.40% |
| 2025-09-11 | 10.91 | 11.15 | 0.20 | 1.83% | 10.76 | 11.17 | 367933 | 40608.70 | 4.88% |
| 2025-09-10 | 11.04 | 10.95 | -0.13 | -1.17% | 10.86 | 11.13 | 295084 | 32384.88 | 3.92% |
| 2025-09-09 | 11.37 | 11.08 | -0.30 | -2.64% | 10.98 | 11.38 | 415915 | 46465.52 | 5.52% |
| 2025-09-08 | 11.60 | 11.38 | -0.13 | -1.13% | 11.29 | 11.70 | 678619 | 77695.80 | 9.01% |
| 2025-09-05 | 10.51 | 11.51 | 1.05 | 10.04% | 10.45 | 11.51 | 722338 | 80276.45 | 9.59% |
| 2025-09-04 | 10.68 | 10.46 | -0.22 | -2.06% | 10.24 | 10.93 | 412369 | 43781.32 | 5.47% |
| 2025-09-03 | 11.00 | 10.68 | -0.32 | -2.91% | 10.62 | 11.11 | 345391 | 37473.70 | 4.58% |
| 2025-09-02 | 11.42 | 11.00 | -0.52 | -4.51% | 10.81 | 11.43 | 630270 | 69405.44 | 8.37% |
| 2025-09-01 | 11.82 | 11.52 | -0.23 | -1.96% | 11.37 | 11.92 | 615320 | 71078.41 | 8.17% |
| 2025-08-29 | 11.51 | 11.75 | 0.29 | 2.53% | 11.50 | 12.13 | 935486 | 110421.21 | 12.42% |
| 2025-08-28 | 11.26 | 11.46 | 0.01 | 0.09% | 11.14 | 11.75 | 927627 | 106397.40 | 12.31% |
| 2025-08-27 | 11.03 | 11.45 | 0.48 | 4.38% | 10.91 | 12.07 | 1329376 | 152988.39 | 17.64% |
| 2025-08-26 | 11.74 | 10.97 | -0.48 | -4.19% | 10.93 | 11.74 | 1092827 | 121140.69 | 14.50% |
| 2025-08-25 | 11.00 | 11.45 | 1.04 | 9.99% | 10.88 | 11.45 | 545687 | 61152.46 | 7.24% |
| 2025-08-22 | 10.44 | 10.41 | -0.08 | -0.76% | 10.38 | 10.63 | 364251 | 38093.12 | 4.83% |
| 2025-08-21 | 10.69 | 10.49 | -0.16 | -1.50% | 10.43 | 10.94 | 446500 | 47423.82 | 5.93% |
| 2025-08-20 | 10.44 | 10.65 | 0.18 | 1.72% | 10.39 | 10.85 | 483517 | 51487.67 | 6.42% |
| 2025-08-19 | 10.29 | 10.47 | 0.18 | 1.75% | 10.24 | 10.52 | 460115 | 47795.65 | 6.11% |
| 2025-08-18 | 10.18 | 10.29 | 0.14 | 1.38% | 10.10 | 10.35 | 469956 | 48098.64 | 6.24% |
| 2025-08-15 | 9.89 | 10.15 | 0.23 | 2.32% | 9.86 | 10.17 | 364743 | 36867.95 | 4.84% |
| 2025-08-14 | 10.15 | 9.92 | -0.23 | -2.27% | 9.90 | 10.19 | 354562 | 35633.49 | 4.71% |
| 2025-08-13 | 10.16 | 10.15 | 0.00 | 0.00% | 10.09 | 10.20 | 294824 | 29888.41 | 3.91% |
| 2025-08-12 | 10.14 | 10.15 | 0.01 | 0.10% | 10.04 | 10.19 | 313293 | 31654.79 | 4.16% |
| 2025-08-11 | 10.21 | 10.14 | -0.01 | -0.10% | 10.09 | 10.21 | 372676 | 37801.41 | 4.95% |
| 2025-08-08 | 10.13 | 10.15 | -0.10 | -0.98% | 10.00 | 10.18 | 440136 | 44441.49 | 5.84% |
| 2025-08-07 | 9.86 | 10.25 | 0.45 | 4.59% | 9.83 | 10.25 | 764559 | 76722.85 | 10.15% |
| 2025-08-06 | 9.76 | 9.80 | 0.07 | 0.72% | 9.68 | 9.80 | 275604 | 26879.52 | 3.66% |
| 2025-08-05 | 9.76 | 9.73 | 0.01 | 0.10% | 9.71 | 9.79 | 219871 | 21420.98 | 2.92% |
| 2025-08-04 | 9.62 | 9.72 | 0.06 | 0.62% | 9.61 | 9.72 | 231999 | 22467.88 | 3.08% |
| 2025-08-01 | 9.74 | 9.66 | -0.10 | -1.02% | 9.65 | 9.77 | 220405 | 21377.36 | 2.93% |
| 2025-07-31 | 9.90 | 9.76 | -0.16 | -1.61% | 9.71 | 9.96 | 325893 | 31999.82 | 4.33% |
| 2025-07-30 | 10.29 | 9.92 | -0.33 | -3.22% | 9.83 | 10.32 | 533796 | 53382.49 | 7.08% |
| 2025-07-29 | 10.27 | 10.25 | -0.08 | -0.77% | 10.08 | 10.35 | 551228 | 56280.12 | 7.32% |
| 2025-07-28 | 10.53 | 10.33 | -0.27 | -2.55% | 10.26 | 10.57 | 726787 | 75340.52 | 9.65% |
| 2025-07-25 | 11.16 | 10.60 | -0.33 | -3.02% | 10.50 | 11.30 | 990486 | 105644.15 | 13.15% |
| 2025-07-24 | 10.11 | 10.93 | 0.27 | 2.53% | 10.04 | 11.28 | 1677752 | 182428.80 | 22.27% |
| 2025-07-23 | 11.53 | 10.66 | 0.18 | 1.72% | 10.55 | 11.53 | 2306117 | 259338.83 | 30.61% |
| 2025-07-22 | 10.48 | 10.48 | 0.95 | 9.97% | 10.48 | 10.48 | 191686 | 20088.72 | 2.54% |
| 2025-07-21 | 9.28 | 9.53 | 0.22 | 2.36% | 9.20 | 9.56 | 459523 | 43536.89 | 6.10% |
| 2025-07-18 | 9.21 | 9.31 | 0.11 | 1.20% | 9.18 | 9.46 | 385488 | 36019.38 | 5.12% |
| 2025-07-17 | 9.16 | 9.20 | 0.02 | 0.22% | 9.10 | 9.24 | 199685 | 18315.50 | 2.65% |
| 2025-07-16 | 9.41 | 9.18 | -0.18 | -1.92% | 9.14 | 9.46 | 348619 | 32270.16 | 4.63% |
| 2025-07-15 | 9.21 | 9.36 | 0.08 | 0.86% | 9.21 | 9.64 | 499213 | 46901.48 | 6.63% |
| 2025-07-14 | 9.45 | 9.28 | -0.01 | -0.11% | 9.25 | 9.52 | 403927 | 37819.02 | 5.36% |
| 2025-07-11 | 9.21 | 9.29 | 0.20 | 2.20% | 9.14 | 9.50 | 599865 | 55737.72 | 7.96% |
| 2025-07-10 | 9.09 | 9.09 | 0.04 | 0.44% | 9.04 | 9.14 | 197717 | 17959.39 | 2.62% |
| 2025-07-09 | 9.17 | 9.05 | -0.08 | -0.88% | 9.03 | 9.21 | 232272 | 21193.64 | 3.08% |
| 2025-07-08 | 9.13 | 9.19 | 0.05 | 0.55% | 9.11 | 9.25 | 211483 | 19427.36 | 2.81% |
| 2025-07-07 | 9.12 | 9.14 | 0.06 | 0.66% | 9.06 | 9.17 | 163253 | 14898.54 | 2.17% |
| 2025-07-04 | 9.16 | 9.08 | -0.13 | -1.41% | 9.03 | 9.18 | 212562 | 19332.59 | 2.82% |
| 2025-07-03 | 9.22 | 9.21 | -0.01 | -0.11% | 9.09 | 9.26 | 250377 | 22967.15 | 3.32% |
| 2025-07-02 | 9.25 | 9.22 | -0.06 | -0.65% | 9.17 | 9.30 | 254970 | 23537.46 | 3.38% |
| 2025-07-01 | 9.29 | 9.28 | -0.01 | -0.11% | 9.15 | 9.35 | 327774 | 30342.54 | 4.35% |
| 2025-06-30 | 9.35 | 9.29 | -0.07 | -0.75% | 9.13 | 9.38 | 420925 | 38835.22 | 5.58% |
| 2025-06-27 | 9.41 | 9.36 | -0.08 | -0.85% | 9.28 | 9.59 | 646982 | 60892.73 | 8.58% |
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。
