| 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 | 4.38 | 4.30 | -0.08 | -1.83% | 4.23 | 4.41 | 767762 | 32989.88 | 3.16% |
| 2025-12-11 | 4.71 | 4.38 | -0.33 | -7.01% | 4.37 | 4.73 | 639246 | 28591.12 | 2.63% |
| 2025-12-10 | 4.75 | 4.71 | -0.12 | -2.48% | 4.59 | 4.79 | 610167 | 28563.28 | 2.51% |
| 2025-12-09 | 4.85 | 4.83 | -0.06 | -1.23% | 4.75 | 4.92 | 764159 | 36869.05 | 3.15% |
| 2025-12-08 | 4.87 | 4.89 | 0.03 | 0.62% | 4.83 | 4.95 | 818721 | 40036.44 | 3.37% |
| 2025-12-05 | 4.64 | 4.86 | 0.19 | 4.07% | 4.62 | 4.90 | 817635 | 39276.59 | 3.37% |
| 2025-12-04 | 4.71 | 4.67 | -0.04 | -0.85% | 4.64 | 4.77 | 567557 | 26697.40 | 2.34% |
| 2025-12-03 | 4.74 | 4.71 | -0.05 | -1.05% | 4.68 | 4.98 | 1220906 | 58689.29 | 5.03% |
| 2025-12-02 | 4.55 | 4.76 | 0.16 | 3.48% | 4.52 | 4.85 | 1259202 | 58864.45 | 5.18% |
| 2025-12-01 | 4.38 | 4.60 | 0.23 | 5.26% | 4.35 | 4.81 | 1271487 | 59302.14 | 5.23% |
| 2025-11-28 | 4.23 | 4.37 | 0.15 | 3.55% | 4.19 | 4.41 | 250563 | 10802.24 | 1.03% |
| 2025-11-27 | 4.29 | 4.22 | -0.07 | -1.63% | 4.21 | 4.29 | 163285 | 6921.18 | 0.67% |
| 2025-11-26 | 4.35 | 4.29 | -0.05 | -1.15% | 4.27 | 4.37 | 178968 | 7714.61 | 0.74% |
| 2025-11-25 | 4.22 | 4.34 | 0.13 | 3.09% | 4.20 | 4.40 | 301100 | 12983.42 | 1.24% |
| 2025-11-24 | 4.31 | 4.21 | -0.09 | -2.09% | 4.19 | 4.37 | 242538 | 10336.13 | 1.00% |
| 2025-11-21 | 4.36 | 4.30 | -0.09 | -2.05% | 4.26 | 4.39 | 356634 | 15463.65 | 1.47% |
| 2025-11-20 | 4.40 | 4.39 | -0.02 | -0.45% | 4.35 | 4.44 | 197360 | 8678.56 | 0.81% |
| 2025-11-19 | 4.46 | 4.41 | -0.05 | -1.12% | 4.33 | 4.51 | 343670 | 15100.47 | 1.41% |
| 2025-11-18 | 4.77 | 4.46 | -0.38 | -7.85% | 4.43 | 4.78 | 642521 | 29151.18 | 2.65% |
| 2025-11-17 | 4.87 | 4.84 | -0.04 | -0.82% | 4.79 | 5.00 | 681308 | 33209.87 | 2.80% |
| 2025-11-14 | 4.75 | 4.88 | 0.09 | 1.88% | 4.74 | 4.97 | 570734 | 27752.43 | 2.35% |
| 2025-11-13 | 4.67 | 4.79 | 0.10 | 2.13% | 4.63 | 4.84 | 440980 | 20897.11 | 1.82% |
| 2025-11-12 | 4.65 | 4.69 | 0.04 | 0.86% | 4.60 | 4.76 | 357008 | 16633.97 | 1.47% |
| 2025-11-11 | 4.56 | 4.65 | 0.07 | 1.53% | 4.52 | 4.68 | 370406 | 17035.21 | 1.52% |
| 2025-11-10 | 4.62 | 4.58 | -0.04 | -0.87% | 4.52 | 4.63 | 312720 | 14280.45 | 1.29% |
| 2025-11-07 | 4.57 | 4.62 | 0.03 | 0.65% | 4.54 | 4.68 | 397540 | 18342.86 | 1.64% |
| 2025-11-06 | 4.59 | 4.59 | -0.01 | -0.22% | 4.49 | 4.60 | 305902 | 13895.92 | 1.26% |
| 2025-11-05 | 4.50 | 4.60 | 0.00 | 0.00% | 4.48 | 4.63 | 311849 | 14221.87 | 1.28% |
| 2025-11-04 | 4.48 | 4.60 | 0.11 | 2.45% | 4.45 | 4.66 | 514232 | 23623.96 | 2.12% |
| 2025-11-03 | 4.49 | 4.49 | 0.01 | 0.22% | 4.44 | 4.53 | 257531 | 11537.34 | 1.06% |
| 2025-10-31 | 4.50 | 4.48 | -0.04 | -0.88% | 4.46 | 4.56 | 275041 | 12391.42 | 1.13% |
| 2025-10-30 | 4.44 | 4.52 | 0.08 | 1.80% | 4.40 | 4.57 | 472030 | 21269.71 | 1.94% |
| 2025-10-29 | 4.48 | 4.44 | -0.04 | -0.89% | 4.32 | 4.53 | 438646 | 19362.34 | 1.81% |
| 2025-10-28 | 4.40 | 4.48 | 0.04 | 0.90% | 4.33 | 4.69 | 784259 | 35598.91 | 3.23% |
| 2025-10-27 | 4.30 | 4.44 | 0.17 | 3.98% | 4.29 | 4.55 | 378534 | 16762.14 | 1.56% |
| 2025-10-24 | 4.44 | 4.27 | -0.15 | -3.39% | 4.26 | 4.44 | 232976 | 10047.67 | 0.96% |
| 2025-10-23 | 4.38 | 4.42 | 0.03 | 0.68% | 4.30 | 4.43 | 166637 | 7273.36 | 0.69% |
| 2025-10-22 | 4.35 | 4.39 | 0.03 | 0.69% | 4.31 | 4.42 | 201231 | 8814.24 | 0.83% |
| 2025-10-21 | 4.33 | 4.36 | 0.04 | 0.93% | 4.29 | 4.37 | 172491 | 7489.60 | 0.71% |
| 2025-10-20 | 4.32 | 4.32 | 0.02 | 0.47% | 4.26 | 4.37 | 195636 | 8444.03 | 0.81% |
| 2025-10-17 | 4.20 | 4.30 | 0.08 | 1.90% | 4.20 | 4.41 | 349262 | 15126.93 | 1.44% |
| 2025-10-16 | 4.35 | 4.22 | -0.15 | -3.43% | 4.19 | 4.37 | 272210 | 11570.09 | 1.12% |
| 2025-10-15 | 4.30 | 4.37 | 0.05 | 1.16% | 4.30 | 4.39 | 186944 | 8133.70 | 0.77% |
| 2025-10-14 | 4.33 | 4.32 | -0.01 | -0.23% | 4.28 | 4.41 | 301144 | 13090.00 | 1.24% |
| 2025-10-13 | 4.29 | 4.33 | -0.06 | -1.37% | 4.24 | 4.36 | 253323 | 10891.52 | 1.04% |
| 2025-10-10 | 4.20 | 4.39 | 0.17 | 4.03% | 4.17 | 4.40 | 371594 | 16119.97 | 1.53% |
| 2025-10-09 | 4.23 | 4.22 | 0.05 | 1.20% | 4.16 | 4.24 | 214229 | 9011.26 | 0.88% |
| 2025-09-30 | 4.12 | 4.17 | 0.03 | 0.72% | 4.10 | 4.26 | 199336 | 8330.75 | 0.82% |
| 2025-09-29 | 4.05 | 4.14 | 0.09 | 2.22% | 3.95 | 4.15 | 268177 | 10977.84 | 1.10% |
| 2025-09-26 | 3.98 | 4.05 | 0.05 | 1.25% | 3.96 | 4.09 | 200852 | 8125.04 | 0.83% |
| 2025-09-25 | 4.08 | 4.00 | -0.08 | -1.96% | 3.98 | 4.08 | 201457 | 8092.84 | 0.83% |
| 2025-09-24 | 4.01 | 4.08 | 0.05 | 1.24% | 3.99 | 4.09 | 146368 | 5910.58 | 0.60% |
| 2025-09-23 | 4.10 | 4.03 | -0.10 | -2.42% | 3.94 | 4.12 | 321090 | 12860.73 | 1.32% |
| 2025-09-22 | 4.13 | 4.13 | -0.01 | -0.24% | 4.07 | 4.15 | 180499 | 7419.62 | 0.74% |
| 2025-09-19 | 4.23 | 4.14 | -0.10 | -2.36% | 4.11 | 4.31 | 360212 | 15039.91 | 1.48% |
| 2025-09-18 | 4.39 | 4.24 | -0.17 | -3.85% | 4.21 | 4.41 | 466738 | 20055.53 | 1.92% |
| 2025-09-17 | 4.45 | 4.41 | -0.05 | -1.12% | 4.33 | 4.45 | 279891 | 12274.96 | 1.15% |
| 2025-09-16 | 4.38 | 4.46 | 0.08 | 1.83% | 4.30 | 4.48 | 420385 | 18491.33 | 1.73% |
| 2025-09-15 | 4.49 | 4.38 | -0.14 | -3.10% | 4.32 | 4.50 | 399245 | 17442.22 | 1.64% |
| 2025-09-12 | 4.37 | 4.52 | 0.15 | 3.43% | 4.32 | 4.62 | 505402 | 22756.50 | 2.08% |
| 2025-09-11 | 4.33 | 4.37 | 0.03 | 0.69% | 4.29 | 4.37 | 184462 | 8003.77 | 0.76% |
| 2025-09-10 | 4.38 | 4.34 | -0.04 | -0.91% | 4.25 | 4.40 | 322853 | 13921.34 | 1.33% |
| 2025-09-09 | 4.48 | 4.38 | -0.11 | -2.45% | 4.35 | 4.55 | 374688 | 16638.67 | 1.54% |
| 2025-09-08 | 4.37 | 4.49 | 0.11 | 2.51% | 4.34 | 4.51 | 240325 | 10685.80 | 0.99% |
| 2025-09-05 | 4.31 | 4.38 | 0.06 | 1.39% | 4.26 | 4.38 | 198626 | 8590.28 | 0.82% |
| 2025-09-04 | 4.35 | 4.32 | -0.02 | -0.46% | 4.25 | 4.36 | 171137 | 7376.20 | 0.70% |
| 2025-09-03 | 4.40 | 4.34 | -0.04 | -0.91% | 4.33 | 4.45 | 173642 | 7612.14 | 0.71% |
| 2025-09-02 | 4.50 | 4.38 | -0.10 | -2.23% | 4.35 | 4.50 | 253186 | 11146.05 | 1.04% |
| 2025-09-01 | 4.51 | 4.48 | -0.03 | -0.67% | 4.34 | 4.56 | 309743 | 13816.12 | 1.28% |
| 2025-08-29 | 4.43 | 4.51 | 0.05 | 1.12% | 4.42 | 4.58 | 389127 | 17524.50 | 1.60% |
| 2025-08-28 | 4.36 | 4.46 | 0.10 | 2.29% | 4.30 | 4.48 | 339291 | 14916.28 | 1.40% |
| 2025-08-27 | 4.54 | 4.36 | -0.18 | -3.96% | 4.36 | 4.57 | 467689 | 20943.30 | 1.93% |
| 2025-08-26 | 4.55 | 4.54 | -0.01 | -0.22% | 4.43 | 4.59 | 294507 | 13284.58 | 1.21% |
| 2025-08-25 | 4.44 | 4.55 | 0.13 | 2.94% | 4.39 | 4.62 | 410827 | 18609.50 | 1.69% |
| 2025-08-22 | 4.54 | 4.42 | -0.10 | -2.21% | 4.37 | 4.55 | 370643 | 16356.45 | 1.53% |
| 2025-08-21 | 4.60 | 4.52 | -0.07 | -1.53% | 4.50 | 4.60 | 317840 | 14443.73 | 1.31% |
| 2025-08-20 | 4.47 | 4.59 | 0.10 | 2.23% | 4.47 | 4.64 | 235988 | 10791.50 | 0.97% |
| 2025-08-19 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.66 | 311901 | 14227.41 | 1.28% |
| 2025-08-18 | 4.50 | 4.48 | -0.04 | -0.88% | 4.44 | 4.56 | 372250 | 16719.04 | 1.53% |
| 2025-08-15 | 4.36 | 4.52 | 0.16 | 3.67% | 4.31 | 4.53 | 567583 | 25195.79 | 2.34% |
三钢闽光(002110)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。
