| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 3.84 | 3.97 | 0.16 | 4.20% | 3.81 | 4.14 | 449627 | 18024.82 | 1.85% |
| 2025-04-25 | 3.82 | 3.81 | 0.01 | 0.26% | 3.77 | 3.88 | 173288 | 6614.16 | 0.71% |
| 2025-04-24 | 3.76 | 3.80 | 0.03 | 0.80% | 3.73 | 3.81 | 205905 | 7775.66 | 0.85% |
| 2025-04-23 | 3.64 | 3.77 | 0.10 | 2.72% | 3.63 | 3.79 | 484657 | 18122.74 | 2.00% |
| 2025-04-22 | 3.55 | 3.67 | 0.11 | 3.09% | 3.41 | 3.76 | 805693 | 28684.21 | 3.32% |
| 2025-04-21 | 3.57 | 3.56 | -0.02 | -0.56% | 3.53 | 3.68 | 262679 | 9437.14 | 1.08% |
| 2025-04-18 | 3.53 | 3.58 | 0.05 | 1.42% | 3.50 | 3.61 | 130689 | 4638.36 | 0.54% |
| 2025-04-17 | 3.50 | 3.53 | -0.01 | -0.28% | 3.50 | 3.61 | 186879 | 6646.23 | 0.77% |
| 2025-04-16 | 3.53 | 3.54 | 0.00 | 0.00% | 3.45 | 3.56 | 252596 | 8865.06 | 1.04% |
| 2025-04-15 | 3.67 | 3.54 | -0.12 | -3.28% | 3.52 | 3.67 | 171679 | 6110.53 | 0.71% |
| 2025-04-14 | 3.63 | 3.66 | 0.08 | 2.23% | 3.60 | 3.70 | 197836 | 7231.15 | 0.81% |
| 2025-04-11 | 3.60 | 3.58 | -0.08 | -2.19% | 3.56 | 3.68 | 300953 | 10864.07 | 1.24% |
| 2025-04-10 | 3.49 | 3.66 | 0.22 | 6.40% | 3.41 | 3.68 | 440653 | 15807.23 | 1.81% |
| 2025-04-09 | 3.41 | 3.44 | -0.02 | -0.58% | 3.25 | 3.57 | 435477 | 14755.12 | 1.79% |
| 2025-04-08 | 3.56 | 3.46 | -0.10 | -2.81% | 3.38 | 3.59 | 261247 | 9016.95 | 1.08% |
| 2025-04-07 | 3.81 | 3.56 | -0.39 | -9.87% | 3.56 | 3.84 | 218661 | 7960.24 | 0.90% |
| 2025-04-03 | 3.81 | 3.95 | 0.11 | 2.86% | 3.80 | 4.02 | 239930 | 9383.68 | 0.99% |
| 2025-04-02 | 3.87 | 3.84 | -0.04 | -1.03% | 3.82 | 3.91 | 121260 | 4659.74 | 0.50% |
| 2025-04-01 | 3.88 | 3.88 | 0.03 | 0.78% | 3.83 | 3.95 | 263585 | 10302.03 | 1.09% |
| 2025-03-31 | 4.01 | 3.85 | -0.21 | -5.17% | 3.79 | 4.05 | 308555 | 11985.98 | 1.27% |
| 2025-03-28 | 4.19 | 4.06 | -0.14 | -3.33% | 3.98 | 4.19 | 462041 | 18742.93 | 1.90% |
| 2025-03-27 | 4.24 | 4.20 | -0.08 | -1.87% | 4.19 | 4.29 | 153954 | 6488.65 | 0.63% |
| 2025-03-26 | 4.25 | 4.28 | 0.00 | 0.00% | 4.21 | 4.34 | 191499 | 8175.61 | 0.79% |
| 2025-03-25 | 4.31 | 4.28 | -0.06 | -1.38% | 4.26 | 4.47 | 310228 | 13504.99 | 1.28% |
| 2025-03-24 | 4.37 | 4.34 | -0.05 | -1.14% | 4.18 | 4.44 | 468176 | 20070.91 | 1.93% |
| 2025-03-21 | 4.30 | 4.39 | 0.07 | 1.62% | 4.26 | 4.50 | 389152 | 17221.88 | 1.60% |
| 2025-03-20 | 4.23 | 4.32 | 0.08 | 1.89% | 4.20 | 4.41 | 284856 | 12300.88 | 1.17% |
| 2025-03-19 | 4.20 | 4.24 | 0.03 | 0.71% | 4.16 | 4.25 | 215636 | 9049.54 | 0.89% |
| 2025-03-18 | 4.26 | 4.21 | -0.04 | -0.94% | 4.19 | 4.27 | 147444 | 6227.40 | 0.61% |
| 2025-03-17 | 4.23 | 4.25 | 0.02 | 0.47% | 4.16 | 4.40 | 310544 | 13292.71 | 1.28% |
| 2025-03-14 | 4.22 | 4.23 | -0.03 | -0.70% | 4.14 | 4.27 | 346230 | 14562.06 | 1.43% |
| 2025-03-13 | 4.10 | 4.26 | 0.16 | 3.90% | 4.01 | 4.28 | 503414 | 20881.91 | 2.07% |
| 2025-03-12 | 4.18 | 4.10 | -0.07 | -1.68% | 4.08 | 4.19 | 266932 | 10984.95 | 1.10% |
| 2025-03-11 | 4.19 | 4.17 | -0.07 | -1.65% | 4.10 | 4.23 | 381372 | 15813.52 | 1.57% |
| 2025-03-10 | 4.28 | 4.24 | -0.14 | -3.20% | 4.16 | 4.37 | 396098 | 16793.27 | 1.63% |
| 2025-03-07 | 4.08 | 4.38 | 0.29 | 7.09% | 4.03 | 4.43 | 687583 | 29588.67 | 2.83% |
| 2025-03-06 | 4.25 | 4.09 | -0.17 | -3.99% | 4.02 | 4.29 | 701477 | 28749.57 | 2.89% |
| 2025-03-05 | 4.12 | 4.26 | 0.11 | 2.65% | 4.08 | 4.27 | 363540 | 15199.90 | 1.50% |
| 2025-03-04 | 3.99 | 4.15 | 0.14 | 3.49% | 3.98 | 4.22 | 512545 | 21166.78 | 2.11% |
| 2025-03-03 | 4.09 | 4.01 | -0.07 | -1.72% | 3.97 | 4.12 | 442287 | 17873.68 | 1.82% |
| 2025-02-28 | 4.24 | 4.08 | -0.19 | -4.45% | 4.05 | 4.26 | 610178 | 25251.18 | 2.51% |
| 2025-02-27 | 4.02 | 4.27 | 0.25 | 6.22% | 3.98 | 4.32 | 1413463 | 59414.00 | 5.82% |
| 2025-02-26 | 3.65 | 4.02 | 0.37 | 10.14% | 3.65 | 4.02 | 1078180 | 42403.99 | 4.44% |
| 2025-02-25 | 3.60 | 3.65 | 0.03 | 0.83% | 3.58 | 3.74 | 321484 | 11812.91 | 1.32% |
| 2025-02-24 | 3.44 | 3.62 | 0.17 | 4.93% | 3.41 | 3.69 | 498680 | 17980.81 | 2.05% |
| 2025-02-21 | 3.39 | 3.45 | 0.06 | 1.77% | 3.36 | 3.47 | 268243 | 9210.80 | 1.10% |
| 2025-02-20 | 3.36 | 3.39 | 0.01 | 0.30% | 3.35 | 3.43 | 173722 | 5886.66 | 0.72% |
| 2025-02-19 | 3.39 | 3.38 | 0.00 | 0.00% | 3.36 | 3.47 | 224798 | 7648.67 | 0.93% |
| 2025-02-18 | 3.44 | 3.38 | -0.07 | -2.03% | 3.37 | 3.44 | 149558 | 5077.17 | 0.62% |
| 2025-02-17 | 3.40 | 3.45 | 0.04 | 1.17% | 3.38 | 3.48 | 176696 | 6057.33 | 0.73% |
| 2025-02-14 | 3.48 | 3.41 | -0.10 | -2.85% | 3.40 | 3.54 | 285770 | 9841.54 | 1.18% |
| 2025-02-13 | 3.36 | 3.51 | 0.15 | 4.46% | 3.36 | 3.63 | 572747 | 20118.30 | 2.36% |
| 2025-02-12 | 3.36 | 3.36 | -0.01 | -0.30% | 3.31 | 3.40 | 147204 | 4934.06 | 0.61% |
| 2025-02-11 | 3.42 | 3.37 | -0.06 | -1.75% | 3.33 | 3.42 | 186256 | 6263.08 | 0.77% |
| 2025-02-10 | 3.41 | 3.43 | 0.03 | 0.88% | 3.37 | 3.45 | 255996 | 8729.89 | 1.05% |
| 2025-02-07 | 3.25 | 3.40 | 0.14 | 4.29% | 3.24 | 3.50 | 439860 | 14853.14 | 1.81% |
| 2025-02-06 | 3.28 | 3.26 | 0.00 | 0.00% | 3.22 | 3.29 | 164349 | 5339.06 | 0.68% |
| 2025-02-05 | 3.29 | 3.26 | -0.01 | -0.31% | 3.22 | 3.29 | 148853 | 4852.01 | 0.61% |
| 2025-01-27 | 3.21 | 3.27 | 0.06 | 1.87% | 3.21 | 3.33 | 306379 | 10086.51 | 1.26% |
| 2025-01-24 | 3.15 | 3.21 | 0.05 | 1.58% | 3.12 | 3.21 | 203666 | 6443.62 | 0.84% |
| 2025-01-23 | 3.17 | 3.16 | -0.01 | -0.32% | 3.16 | 3.22 | 119140 | 3792.31 | 0.49% |
| 2025-01-22 | 3.18 | 3.17 | -0.03 | -0.94% | 3.13 | 3.19 | 81280 | 2566.04 | 0.33% |
| 2025-01-21 | 3.27 | 3.20 | -0.05 | -1.54% | 3.18 | 3.27 | 135512 | 4367.12 | 0.56% |
| 2025-01-20 | 3.21 | 3.25 | 0.04 | 1.25% | 3.18 | 3.29 | 184630 | 6007.79 | 0.76% |
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。
