| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
