| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.65 | 4.36 | -0.27 | -5.83% | 4.34 | 4.66 | 817607 | 36349.78 | 3.37% |
| 2025-08-13 | 4.79 | 4.63 | -0.14 | -2.94% | 4.61 | 4.84 | 631709 | 29710.67 | 2.60% |
| 2025-08-12 | 4.87 | 4.77 | -0.07 | -1.45% | 4.75 | 4.89 | 380476 | 18317.37 | 1.57% |
| 2025-08-11 | 4.95 | 4.84 | -0.08 | -1.63% | 4.82 | 4.97 | 340542 | 16569.64 | 1.40% |
| 2025-08-08 | 4.70 | 4.92 | 0.20 | 4.24% | 4.69 | 5.02 | 398078 | 19371.19 | 1.64% |
| 2025-08-07 | 4.76 | 4.72 | -0.05 | -1.05% | 4.60 | 4.79 | 337207 | 15750.79 | 1.39% |
| 2025-08-06 | 4.82 | 4.77 | -0.02 | -0.42% | 4.75 | 4.84 | 195645 | 9375.50 | 0.81% |
| 2025-08-05 | 4.75 | 4.79 | 0.04 | 0.84% | 4.71 | 4.95 | 300688 | 14548.27 | 1.24% |
| 2025-08-04 | 4.71 | 4.75 | -0.02 | -0.42% | 4.65 | 4.82 | 290413 | 13747.77 | 1.20% |
| 2025-08-01 | 4.89 | 4.77 | -0.18 | -3.64% | 4.77 | 4.96 | 423866 | 20569.95 | 1.74% |
| 2025-07-31 | 4.97 | 4.95 | -0.10 | -1.98% | 4.75 | 5.10 | 702346 | 34431.44 | 2.89% |
| 2025-07-30 | 4.88 | 5.05 | 0.17 | 3.48% | 4.79 | 5.20 | 858564 | 43435.62 | 3.53% |
| 2025-07-29 | 4.56 | 4.88 | 0.31 | 6.78% | 4.52 | 4.92 | 670455 | 31812.96 | 2.76% |
| 2025-07-28 | 4.71 | 4.57 | -0.16 | -3.38% | 4.39 | 4.72 | 659916 | 29732.17 | 2.72% |
| 2025-07-25 | 4.67 | 4.73 | 0.08 | 1.72% | 4.67 | 4.84 | 514752 | 24473.04 | 2.12% |
| 2025-07-24 | 4.51 | 4.65 | 0.09 | 1.97% | 4.46 | 4.70 | 421102 | 19270.69 | 1.73% |
| 2025-07-23 | 4.71 | 4.56 | -0.13 | -2.77% | 4.50 | 4.89 | 746968 | 35052.96 | 3.08% |
| 2025-07-22 | 4.45 | 4.69 | 0.23 | 5.16% | 4.41 | 4.72 | 661581 | 30464.94 | 2.72% |
| 2025-07-21 | 4.33 | 4.46 | 0.18 | 4.21% | 4.33 | 4.54 | 638651 | 28537.65 | 2.63% |
| 2025-07-18 | 4.17 | 4.28 | 0.11 | 2.64% | 4.16 | 4.30 | 463137 | 19717.00 | 1.91% |
| 2025-07-17 | 4.08 | 4.17 | 0.07 | 1.71% | 4.08 | 4.20 | 378055 | 15702.69 | 1.56% |
| 2025-07-16 | 4.14 | 4.10 | -0.07 | -1.68% | 4.06 | 4.17 | 505744 | 20764.92 | 2.08% |
| 2025-07-15 | 4.10 | 4.17 | 0.03 | 0.72% | 4.08 | 4.20 | 464569 | 19341.54 | 1.91% |
| 2025-07-14 | 4.01 | 4.14 | 0.09 | 2.22% | 4.01 | 4.29 | 708777 | 29687.81 | 2.92% |
| 2025-07-11 | 4.09 | 4.05 | -0.03 | -0.74% | 4.03 | 4.23 | 551703 | 22669.10 | 2.27% |
| 2025-07-10 | 3.94 | 4.08 | 0.14 | 3.55% | 3.92 | 4.10 | 507563 | 20396.62 | 2.09% |
| 2025-07-09 | 3.97 | 3.94 | -0.05 | -1.25% | 3.91 | 4.08 | 361293 | 14305.74 | 1.49% |
| 2025-07-08 | 3.85 | 3.99 | 0.13 | 3.37% | 3.80 | 4.02 | 593390 | 23232.45 | 2.44% |
| 2025-07-07 | 3.78 | 3.86 | 0.05 | 1.31% | 3.75 | 3.86 | 366044 | 13987.71 | 1.51% |
| 2025-07-04 | 3.77 | 3.81 | 0.05 | 1.33% | 3.75 | 3.90 | 598326 | 22922.75 | 2.46% |
| 2025-07-03 | 3.82 | 3.76 | -0.10 | -2.59% | 3.70 | 3.82 | 799379 | 30006.35 | 3.29% |
| 2025-07-02 | 3.57 | 3.86 | 0.29 | 8.12% | 3.55 | 3.87 | 932704 | 34754.47 | 3.84% |
| 2025-07-01 | 3.51 | 3.57 | 0.06 | 1.71% | 3.50 | 3.59 | 412165 | 14649.27 | 1.70% |
| 2025-06-30 | 3.49 | 3.51 | 0.04 | 1.15% | 3.47 | 3.54 | 193246 | 6775.00 | 0.80% |
| 2025-06-27 | 3.41 | 3.47 | 0.07 | 2.06% | 3.40 | 3.49 | 243376 | 8420.38 | 1.00% |
| 2025-06-26 | 3.44 | 3.40 | -0.05 | -1.45% | 3.39 | 3.47 | 186212 | 6368.53 | 0.77% |
| 2025-06-25 | 3.43 | 3.45 | 0.03 | 0.88% | 3.40 | 3.46 | 114368 | 3922.90 | 0.47% |
| 2025-06-24 | 3.37 | 3.42 | 0.06 | 1.79% | 3.36 | 3.42 | 110618 | 3761.53 | 0.46% |
| 2025-06-23 | 3.32 | 3.36 | 0.03 | 0.90% | 3.30 | 3.37 | 121519 | 4062.06 | 0.50% |
| 2025-06-20 | 3.36 | 3.33 | -0.02 | -0.60% | 3.33 | 3.38 | 121476 | 4071.56 | 0.50% |
| 2025-06-19 | 3.39 | 3.35 | -0.04 | -1.18% | 3.34 | 3.41 | 129780 | 4365.87 | 0.53% |
| 2025-06-18 | 3.47 | 3.39 | -0.09 | -2.59% | 3.38 | 3.48 | 267570 | 9113.93 | 1.10% |
| 2025-06-17 | 3.48 | 3.48 | 0.01 | 0.29% | 3.45 | 3.49 | 137913 | 4792.77 | 0.57% |
| 2025-06-16 | 3.49 | 3.47 | -0.02 | -0.57% | 3.45 | 3.49 | 125058 | 4337.62 | 0.51% |
| 2025-06-13 | 3.54 | 3.49 | -0.05 | -1.41% | 3.48 | 3.55 | 121669 | 4262.89 | 0.50% |
| 2025-06-12 | 3.57 | 3.54 | -0.04 | -1.12% | 3.53 | 3.58 | 119498 | 4234.17 | 0.49% |
| 2025-06-11 | 3.52 | 3.58 | 0.05 | 1.42% | 3.52 | 3.59 | 151772 | 5419.51 | 0.62% |
| 2025-06-10 | 3.57 | 3.53 | -0.03 | -0.84% | 3.49 | 3.59 | 195214 | 6899.46 | 0.80% |
| 2025-06-09 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.61 | 274914 | 9820.45 | 1.13% |
| 2025-06-06 | 3.59 | 3.60 | 0.02 | 0.56% | 3.58 | 3.61 | 103610 | 3726.56 | 0.43% |
| 2025-06-05 | 3.62 | 3.58 | -0.04 | -1.10% | 3.56 | 3.64 | 166778 | 5971.82 | 0.69% |
| 2025-06-04 | 3.61 | 3.62 | 0.01 | 0.28% | 3.59 | 3.64 | 163443 | 5897.83 | 0.67% |
| 2025-06-03 | 3.68 | 3.61 | -0.12 | -3.22% | 3.59 | 3.68 | 229101 | 8282.29 | 0.94% |
| 2025-05-30 | 3.70 | 3.73 | 0.04 | 1.08% | 3.67 | 3.73 | 101038 | 3738.45 | 0.42% |
| 2025-05-29 | 3.65 | 3.69 | 0.04 | 1.10% | 3.63 | 3.70 | 90304 | 3318.55 | 0.37% |
| 2025-05-28 | 3.69 | 3.65 | -0.05 | -1.35% | 3.62 | 3.71 | 145013 | 5298.05 | 0.60% |
| 2025-05-27 | 3.71 | 3.70 | -0.03 | -0.80% | 3.67 | 3.72 | 88846 | 3278.80 | 0.37% |
| 2025-05-26 | 3.72 | 3.73 | 0.03 | 0.81% | 3.60 | 3.75 | 119537 | 4425.81 | 0.49% |
| 2025-05-23 | 3.75 | 3.70 | -0.06 | -1.60% | 3.68 | 3.79 | 157367 | 5876.19 | 0.65% |
| 2025-05-22 | 3.79 | 3.76 | -0.04 | -1.05% | 3.74 | 3.82 | 135535 | 5115.53 | 0.56% |
| 2025-05-21 | 3.86 | 3.80 | -0.06 | -1.55% | 3.78 | 3.87 | 219126 | 8347.10 | 0.90% |
| 2025-05-20 | 3.93 | 3.86 | -0.05 | -1.28% | 3.82 | 3.93 | 150731 | 5806.35 | 0.62% |
| 2025-05-19 | 3.82 | 3.91 | 0.10 | 2.62% | 3.80 | 3.92 | 168391 | 6528.86 | 0.69% |
| 2025-05-16 | 3.83 | 3.81 | -0.01 | -0.26% | 3.78 | 3.85 | 111786 | 4260.00 | 0.46% |
| 2025-05-15 | 3.89 | 3.82 | -0.07 | -1.80% | 3.82 | 3.90 | 107048 | 4125.09 | 0.44% |
| 2025-05-14 | 3.85 | 3.89 | 0.05 | 1.30% | 3.81 | 4.01 | 229150 | 8924.54 | 0.94% |
| 2025-05-13 | 3.83 | 3.84 | 0.03 | 0.79% | 3.81 | 3.87 | 121364 | 4654.63 | 0.50% |
| 2025-05-12 | 3.80 | 3.81 | 0.02 | 0.53% | 3.75 | 3.81 | 170850 | 6454.56 | 0.70% |
| 2025-05-09 | 3.85 | 3.79 | -0.07 | -1.81% | 3.77 | 3.87 | 189424 | 7215.57 | 0.78% |
| 2025-05-08 | 3.88 | 3.86 | -0.03 | -0.77% | 3.84 | 3.90 | 120885 | 4671.42 | 0.50% |
| 2025-05-07 | 3.88 | 3.89 | 0.04 | 1.04% | 3.86 | 3.94 | 152510 | 5943.17 | 0.63% |
| 2025-05-06 | 3.79 | 3.85 | 0.08 | 2.12% | 3.71 | 3.85 | 203243 | 7720.44 | 0.84% |
| 2025-04-30 | 3.90 | 3.77 | -0.14 | -3.58% | 3.75 | 3.91 | 217255 | 8245.39 | 0.89% |
| 2025-04-29 | 3.94 | 3.91 | -0.06 | -1.51% | 3.89 | 4.03 | 205130 | 8107.58 | 0.84% |
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。
