| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 8.65 | 8.67 | -0.08 | -0.91% | 8.64 | 8.88 | 237642 | 20700.36 | 3.15% |
| 2025-06-16 | 8.63 | 8.75 | 0.02 | 0.23% | 8.60 | 8.90 | 303056 | 26489.22 | 4.02% |
| 2025-06-13 | 8.91 | 8.73 | -0.24 | -2.68% | 8.68 | 9.02 | 469066 | 41313.51 | 6.22% |
| 2025-06-12 | 8.70 | 8.97 | 0.28 | 3.22% | 8.69 | 9.03 | 616585 | 54613.58 | 8.18% |
| 2025-06-11 | 8.47 | 8.69 | 0.24 | 2.84% | 8.44 | 8.97 | 553489 | 48428.40 | 7.34% |
| 2025-06-10 | 8.39 | 8.45 | 0.06 | 0.72% | 8.33 | 8.53 | 254629 | 21455.96 | 3.38% |
| 2025-06-09 | 8.31 | 8.39 | 0.10 | 1.21% | 8.30 | 8.49 | 190529 | 15984.91 | 2.53% |
| 2025-06-06 | 8.35 | 8.29 | -0.06 | -0.72% | 8.25 | 8.37 | 114822 | 9529.74 | 1.52% |
| 2025-06-05 | 8.37 | 8.35 | 0.00 | 0.00% | 8.27 | 8.46 | 186159 | 15551.61 | 2.47% |
| 2025-06-04 | 8.18 | 8.35 | 0.20 | 2.45% | 8.15 | 8.43 | 254382 | 21187.68 | 3.37% |
| 2025-06-03 | 8.01 | 8.15 | 0.08 | 0.99% | 8.01 | 8.15 | 110267 | 8917.22 | 1.46% |
| 2025-05-30 | 8.18 | 8.07 | -0.15 | -1.82% | 8.06 | 8.32 | 134483 | 10930.71 | 1.78% |
| 2025-05-29 | 8.12 | 8.22 | 0.08 | 0.98% | 8.09 | 8.24 | 153562 | 12569.01 | 2.04% |
| 2025-05-28 | 8.08 | 8.14 | 0.06 | 0.74% | 8.07 | 8.23 | 141235 | 11498.17 | 1.87% |
| 2025-05-27 | 8.17 | 8.08 | -0.12 | -1.46% | 7.99 | 8.19 | 160273 | 12914.69 | 2.13% |
| 2025-05-26 | 8.01 | 8.20 | 0.17 | 2.12% | 8.00 | 8.26 | 168822 | 13743.74 | 2.24% |
| 2025-05-23 | 8.00 | 8.03 | 0.01 | 0.12% | 7.93 | 8.16 | 103785 | 8380.26 | 1.38% |
| 2025-05-22 | 8.13 | 8.02 | -0.15 | -1.84% | 8.00 | 8.19 | 119854 | 9687.23 | 1.59% |
| 2025-05-21 | 8.15 | 8.17 | 0.00 | 0.00% | 8.08 | 8.22 | 101269 | 8238.99 | 1.34% |
| 2025-05-20 | 8.14 | 8.17 | 0.02 | 0.25% | 8.09 | 8.19 | 114750 | 9343.74 | 1.52% |
| 2025-05-19 | 8.13 | 8.15 | 0.05 | 0.62% | 8.03 | 8.17 | 103378 | 8374.23 | 1.37% |
| 2025-05-16 | 8.06 | 8.10 | 0.01 | 0.12% | 8.06 | 8.27 | 116442 | 9529.75 | 1.54% |
| 2025-05-15 | 8.17 | 8.09 | -0.08 | -0.98% | 8.09 | 8.23 | 100680 | 8190.15 | 1.34% |
| 2025-05-14 | 8.12 | 8.17 | 0.06 | 0.74% | 8.09 | 8.23 | 109689 | 8960.21 | 1.46% |
| 2025-05-13 | 8.32 | 8.11 | -0.17 | -2.05% | 8.09 | 8.36 | 186798 | 15265.95 | 2.49% |
| 2025-05-12 | 8.20 | 8.28 | 0.17 | 2.10% | 8.16 | 8.37 | 197764 | 16362.26 | 2.64% |
| 2025-05-09 | 8.09 | 8.11 | 0.01 | 0.12% | 8.02 | 8.17 | 123724 | 10006.57 | 1.65% |
| 2025-05-08 | 8.08 | 8.10 | 0.01 | 0.12% | 8.02 | 8.13 | 131432 | 10629.92 | 1.75% |
| 2025-05-07 | 8.16 | 8.09 | -0.01 | -0.12% | 8.00 | 8.19 | 208348 | 16888.24 | 2.78% |
| 2025-05-06 | 7.91 | 8.10 | 0.30 | 3.85% | 7.90 | 8.17 | 287519 | 23158.45 | 3.83% |
| 2025-04-30 | 7.68 | 7.80 | 0.13 | 1.69% | 7.66 | 7.86 | 161090 | 12517.58 | 2.15% |
| 2025-04-29 | 7.48 | 7.67 | 0.19 | 2.54% | 7.46 | 7.75 | 189803 | 14507.65 | 2.53% |
| 2025-04-28 | 7.59 | 7.48 | 0.07 | 0.94% | 7.48 | 7.66 | 209369 | 15827.48 | 2.79% |
| 2025-04-25 | 7.45 | 7.41 | 0.00 | 0.00% | 7.38 | 7.49 | 125883 | 9355.15 | 1.68% |
| 2025-04-24 | 7.44 | 7.41 | -0.04 | -0.54% | 7.35 | 7.56 | 168715 | 12570.91 | 2.25% |
| 2025-04-23 | 7.35 | 7.45 | 0.17 | 2.34% | 7.29 | 7.57 | 199343 | 14815.40 | 2.66% |
| 2025-04-22 | 7.30 | 7.28 | -0.03 | -0.41% | 7.24 | 7.33 | 101170 | 7369.66 | 1.35% |
| 2025-04-21 | 7.19 | 7.31 | 0.13 | 1.81% | 7.14 | 7.31 | 94693 | 6871.87 | 1.26% |
| 2025-04-18 | 7.23 | 7.18 | -0.01 | -0.14% | 7.11 | 7.23 | 85331 | 6109.11 | 1.14% |
| 2025-04-17 | 7.09 | 7.19 | 0.05 | 0.70% | 7.07 | 7.27 | 106922 | 7698.96 | 1.43% |
| 2025-04-16 | 7.26 | 7.14 | -0.18 | -2.46% | 7.02 | 7.30 | 167082 | 11952.25 | 2.23% |
| 2025-04-15 | 7.40 | 7.32 | -0.07 | -0.95% | 7.28 | 7.42 | 166898 | 12228.50 | 2.22% |
| 2025-04-14 | 7.40 | 7.39 | 0.09 | 1.23% | 7.34 | 7.52 | 208209 | 15450.37 | 2.78% |
| 2025-04-11 | 7.27 | 7.30 | -0.05 | -0.68% | 7.25 | 7.41 | 182681 | 13431.73 | 2.44% |
| 2025-04-10 | 7.29 | 7.35 | 0.17 | 2.37% | 7.28 | 7.45 | 291566 | 21487.56 | 3.89% |
| 2025-04-09 | 6.91 | 7.18 | 0.08 | 1.13% | 6.55 | 7.25 | 356024 | 24701.37 | 4.75% |
| 2025-04-08 | 7.16 | 7.10 | -0.20 | -2.74% | 6.85 | 7.25 | 420605 | 29458.78 | 5.61% |
| 2025-04-07 | 7.51 | 7.30 | -0.81 | -9.99% | 7.30 | 7.70 | 241792 | 17876.53 | 3.22% |
| 2025-04-03 | 8.11 | 8.11 | -0.09 | -1.10% | 8.00 | 8.27 | 212831 | 17265.63 | 2.84% |
| 2025-04-02 | 8.07 | 8.20 | 0.09 | 1.11% | 8.06 | 8.37 | 229319 | 18924.10 | 3.06% |
| 2025-04-01 | 8.17 | 8.11 | -0.03 | -0.37% | 8.05 | 8.21 | 212794 | 17291.77 | 2.84% |
| 2025-03-31 | 8.27 | 8.14 | -0.31 | -3.67% | 7.95 | 8.30 | 390034 | 31592.99 | 5.20% |
| 2025-03-28 | 8.97 | 8.45 | -0.52 | -5.80% | 8.38 | 9.06 | 582956 | 50042.28 | 7.77% |
| 2025-03-27 | 9.02 | 8.97 | -0.21 | -2.29% | 8.80 | 9.24 | 716585 | 64312.73 | 9.55% |
| 2025-03-26 | 8.51 | 9.18 | 0.59 | 6.87% | 8.45 | 9.45 | 1082481 | 99610.92 | 14.43% |
| 2025-03-25 | 8.58 | 8.59 | -0.01 | -0.12% | 8.49 | 8.81 | 318878 | 27539.19 | 4.25% |
| 2025-03-24 | 8.86 | 8.60 | -0.22 | -2.49% | 8.39 | 8.96 | 513821 | 44507.63 | 6.85% |
| 2025-03-21 | 8.46 | 8.82 | 0.32 | 3.76% | 8.43 | 9.04 | 696511 | 61450.57 | 9.29% |
| 2025-03-20 | 8.39 | 8.50 | 0.04 | 0.47% | 8.32 | 8.59 | 234011 | 19758.34 | 3.12% |
| 2025-03-19 | 8.40 | 8.46 | 0.10 | 1.20% | 8.38 | 8.73 | 404830 | 34630.20 | 5.40% |
| 2025-03-18 | 8.29 | 8.36 | 0.07 | 0.84% | 8.27 | 8.45 | 161869 | 13533.44 | 2.16% |
| 2025-03-17 | 8.38 | 8.29 | 0.01 | 0.12% | 8.25 | 8.41 | 115626 | 9615.54 | 1.54% |
| 2025-03-14 | 8.28 | 8.28 | 0.01 | 0.12% | 8.19 | 8.33 | 131818 | 10882.74 | 1.76% |
| 2025-03-13 | 8.37 | 8.27 | -0.09 | -1.08% | 8.15 | 8.42 | 151123 | 12452.34 | 2.01% |
| 2025-03-12 | 8.45 | 8.36 | -0.05 | -0.59% | 8.35 | 8.48 | 150980 | 12665.39 | 2.01% |
| 2025-03-11 | 8.21 | 8.41 | 0.11 | 1.33% | 8.17 | 8.43 | 190058 | 15834.96 | 2.53% |
| 2025-03-10 | 8.33 | 8.30 | -0.03 | -0.36% | 8.28 | 8.41 | 157370 | 13116.69 | 2.10% |
| 2025-03-07 | 8.25 | 8.33 | 0.06 | 0.73% | 8.22 | 8.47 | 257494 | 21482.96 | 3.43% |
| 2025-03-06 | 8.32 | 8.27 | -0.03 | -0.36% | 8.25 | 8.35 | 214082 | 17741.83 | 2.85% |
| 2025-03-05 | 8.32 | 8.30 | -0.07 | -0.84% | 8.16 | 8.37 | 229108 | 18907.23 | 3.05% |
| 2025-03-04 | 8.26 | 8.37 | 0.03 | 0.36% | 8.23 | 8.53 | 276502 | 23210.25 | 3.69% |
| 2025-03-03 | 8.19 | 8.34 | 0.22 | 2.71% | 8.18 | 8.53 | 302646 | 25280.46 | 4.03% |
| 2025-02-28 | 8.40 | 8.12 | -0.28 | -3.33% | 8.07 | 8.42 | 271249 | 22230.55 | 3.62% |
| 2025-02-27 | 8.43 | 8.40 | 0.00 | 0.00% | 8.26 | 8.65 | 413225 | 34944.42 | 5.51% |
| 2025-02-26 | 8.08 | 8.40 | 0.30 | 3.70% | 8.07 | 8.57 | 391375 | 32684.70 | 5.22% |
| 2025-02-25 | 8.20 | 8.10 | -0.19 | -2.29% | 8.07 | 8.23 | 267474 | 21767.46 | 3.57% |
| 2025-02-24 | 8.19 | 8.29 | 0.15 | 1.84% | 8.14 | 8.39 | 356640 | 29517.92 | 4.75% |
| 2025-02-21 | 8.11 | 8.14 | 0.01 | 0.12% | 8.05 | 8.24 | 309646 | 25213.17 | 4.13% |
| 2025-02-20 | 7.91 | 8.13 | 0.27 | 3.44% | 7.86 | 8.21 | 444255 | 35980.39 | 5.92% |
| 2025-02-19 | 7.48 | 7.86 | 0.33 | 4.38% | 7.48 | 7.93 | 274736 | 21348.62 | 3.66% |
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。
