| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 19.89 | 20.98 | 1.08 | 5.43% | 19.80 | 21.22 | 200899 | 41653.77 | 4.05% |
| 2025-04-01 | 20.56 | 19.90 | -0.24 | -1.19% | 19.72 | 21.23 | 226191 | 46244.27 | 4.56% |
| 2025-03-31 | 18.20 | 20.14 | 1.83 | 9.99% | 18.08 | 20.14 | 159984 | 31580.94 | 3.22% |
| 2025-03-28 | 18.23 | 18.31 | 0.11 | 0.60% | 18.11 | 18.55 | 25075 | 4594.55 | 0.51% |
| 2025-03-27 | 18.12 | 18.20 | 0.08 | 0.44% | 17.93 | 18.35 | 32421 | 5899.06 | 0.65% |
| 2025-03-26 | 18.45 | 18.12 | -0.36 | -1.95% | 17.81 | 18.63 | 51262 | 9282.83 | 1.03% |
| 2025-03-25 | 18.38 | 18.48 | 0.10 | 0.54% | 18.16 | 18.60 | 25760 | 4744.16 | 0.52% |
| 2025-03-24 | 18.70 | 18.38 | -0.14 | -0.76% | 18.13 | 18.78 | 31041 | 5703.58 | 0.63% |
| 2025-03-21 | 19.02 | 18.52 | -0.50 | -2.63% | 18.41 | 19.11 | 45600 | 8527.04 | 0.92% |
| 2025-03-20 | 19.29 | 19.02 | -0.28 | -1.45% | 18.99 | 19.41 | 32738 | 6279.81 | 0.66% |
| 2025-03-19 | 19.20 | 19.30 | 0.09 | 0.47% | 18.99 | 19.37 | 35050 | 6737.55 | 0.71% |
| 2025-03-18 | 19.09 | 19.21 | 0.05 | 0.26% | 18.72 | 19.37 | 60940 | 11603.26 | 1.23% |
| 2025-03-17 | 19.60 | 19.16 | -0.58 | -2.94% | 19.01 | 19.72 | 70652 | 13564.09 | 1.42% |
| 2025-03-14 | 19.90 | 19.74 | -0.11 | -0.55% | 19.59 | 20.30 | 69002 | 13724.38 | 1.39% |
| 2025-03-13 | 19.49 | 19.85 | 0.25 | 1.28% | 19.48 | 19.96 | 38360 | 7581.03 | 0.77% |
| 2025-03-12 | 20.36 | 19.60 | -0.36 | -1.80% | 19.50 | 20.36 | 43002 | 8477.42 | 0.87% |
| 2025-03-11 | 19.75 | 19.96 | 0.14 | 0.71% | 19.53 | 20.04 | 38054 | 7537.59 | 0.77% |
| 2025-03-10 | 20.08 | 19.82 | -0.27 | -1.34% | 19.52 | 20.09 | 58220 | 11486.60 | 1.17% |
| 2025-03-07 | 19.54 | 20.09 | 0.49 | 2.50% | 19.02 | 20.44 | 69146 | 13856.76 | 1.39% |
| 2025-03-06 | 20.20 | 19.60 | -0.36 | -1.80% | 19.35 | 20.20 | 75371 | 14747.11 | 1.52% |
| 2025-03-05 | 19.81 | 19.96 | -0.01 | -0.05% | 19.43 | 20.22 | 76442 | 15067.53 | 1.54% |
| 2025-03-04 | 18.80 | 19.97 | 0.93 | 4.88% | 18.79 | 20.49 | 108009 | 21164.39 | 2.18% |
| 2025-03-03 | 18.30 | 19.04 | 0.77 | 4.21% | 18.06 | 19.29 | 130333 | 24655.21 | 2.63% |
| 2025-02-28 | 18.00 | 18.27 | 0.09 | 0.50% | 17.91 | 18.49 | 104307 | 19028.24 | 2.10% |
| 2025-02-27 | 17.73 | 18.18 | 0.42 | 2.36% | 17.45 | 18.21 | 88618 | 15799.79 | 1.79% |
| 2025-02-26 | 17.52 | 17.76 | 0.25 | 1.43% | 17.43 | 18.17 | 76662 | 13673.53 | 1.55% |
| 2025-02-25 | 18.12 | 17.51 | -0.84 | -4.58% | 17.40 | 18.23 | 114578 | 20254.58 | 2.31% |
| 2025-02-24 | 18.78 | 18.35 | -0.07 | -0.38% | 17.99 | 18.87 | 131558 | 24238.34 | 2.65% |
| 2025-02-21 | 18.43 | 18.42 | 0.01 | 0.05% | 18.19 | 18.86 | 110593 | 20575.91 | 2.23% |
| 2025-02-20 | 18.43 | 18.41 | -0.02 | -0.11% | 18.15 | 19.14 | 144395 | 26770.70 | 2.91% |
| 2025-02-19 | 16.72 | 18.43 | 1.68 | 10.03% | 16.66 | 18.43 | 148238 | 26538.30 | 2.99% |
| 2025-02-18 | 16.92 | 16.75 | -0.13 | -0.77% | 16.65 | 17.13 | 68321 | 11513.95 | 1.38% |
| 2025-02-17 | 16.96 | 16.88 | -0.08 | -0.47% | 16.49 | 17.22 | 94835 | 15976.72 | 1.91% |
| 2025-02-14 | 15.82 | 16.96 | 1.12 | 7.07% | 15.65 | 17.37 | 125872 | 20893.71 | 2.54% |
| 2025-02-13 | 15.98 | 15.84 | -0.13 | -0.81% | 15.78 | 16.17 | 60463 | 9639.29 | 1.22% |
| 2025-02-12 | 15.88 | 15.97 | 0.22 | 1.40% | 15.63 | 15.97 | 43619 | 6898.47 | 0.88% |
| 2025-02-11 | 15.95 | 15.75 | -0.20 | -1.25% | 15.36 | 16.03 | 53000 | 8251.62 | 1.07% |
| 2025-02-10 | 16.23 | 15.95 | -0.27 | -1.66% | 15.91 | 16.43 | 61136 | 9821.08 | 1.23% |
| 2025-02-07 | 15.71 | 16.22 | 0.54 | 3.44% | 15.60 | 16.48 | 80663 | 13048.64 | 1.63% |
| 2025-02-06 | 15.79 | 15.68 | -0.05 | -0.32% | 15.38 | 15.92 | 76503 | 11929.23 | 1.54% |
| 2025-02-05 | 16.50 | 15.73 | -0.83 | -5.01% | 15.70 | 16.77 | 69411 | 11196.90 | 1.40% |
| 2025-01-27 | 16.31 | 16.56 | 0.30 | 1.85% | 16.31 | 17.02 | 47675 | 7991.22 | 0.96% |
| 2025-01-24 | 15.86 | 16.26 | 0.41 | 2.59% | 15.74 | 16.39 | 45544 | 7337.09 | 0.92% |
| 2025-01-23 | 16.07 | 15.85 | 0.01 | 0.06% | 15.84 | 16.32 | 48825 | 7852.29 | 0.98% |
| 2025-01-22 | 16.00 | 15.84 | -0.26 | -1.61% | 15.64 | 16.01 | 27773 | 4381.54 | 0.56% |
| 2025-01-21 | 16.02 | 16.10 | 0.11 | 0.69% | 15.62 | 16.46 | 57038 | 9162.31 | 1.15% |
| 2025-01-20 | 15.80 | 15.99 | 0.24 | 1.52% | 15.75 | 16.39 | 42703 | 6877.16 | 0.86% |
| 2025-01-17 | 15.60 | 15.75 | 0.16 | 1.03% | 15.30 | 15.89 | 51031 | 7988.86 | 1.03% |
| 2025-01-16 | 15.88 | 15.59 | -0.24 | -1.52% | 15.44 | 16.27 | 53447 | 8457.36 | 1.08% |
| 2025-01-15 | 16.11 | 15.83 | -0.20 | -1.25% | 15.67 | 16.15 | 49934 | 7894.45 | 1.01% |
| 2025-01-14 | 15.50 | 16.03 | 0.47 | 3.02% | 15.40 | 16.40 | 79387 | 12727.06 | 1.60% |
| 2025-01-13 | 15.46 | 15.56 | 0.08 | 0.52% | 15.17 | 15.65 | 53981 | 8338.56 | 1.09% |
| 2025-01-10 | 16.24 | 15.48 | -0.76 | -4.68% | 15.45 | 16.34 | 50828 | 8060.95 | 1.02% |
| 2025-01-09 | 16.39 | 16.24 | -0.24 | -1.46% | 16.13 | 16.46 | 41344 | 6727.04 | 0.83% |
| 2025-01-08 | 16.56 | 16.48 | 0.03 | 0.18% | 16.17 | 16.87 | 59181 | 9806.44 | 1.19% |
| 2025-01-07 | 16.57 | 16.45 | -0.16 | -0.96% | 16.16 | 16.68 | 42193 | 6913.44 | 0.85% |
| 2025-01-06 | 16.78 | 16.61 | -0.33 | -1.95% | 16.41 | 16.97 | 48758 | 8101.47 | 0.98% |
| 2025-01-03 | 17.51 | 16.94 | -0.70 | -3.97% | 16.90 | 18.04 | 61023 | 10629.24 | 1.23% |
| 2025-01-02 | 17.76 | 17.64 | -0.29 | -1.62% | 17.56 | 18.51 | 90554 | 16282.65 | 1.83% |
| 2024-12-31 | 17.80 | 17.93 | 0.15 | 0.84% | 17.54 | 18.25 | 61927 | 11052.89 | 1.25% |
| 2024-12-30 | 18.06 | 17.78 | -0.30 | -1.66% | 17.71 | 18.50 | 47896 | 8659.44 | 0.97% |
| 2024-12-27 | 17.77 | 18.08 | 0.31 | 1.74% | 17.60 | 18.20 | 44034 | 7934.37 | 0.89% |
| 2024-12-26 | 17.65 | 17.77 | 0.07 | 0.40% | 17.46 | 17.87 | 35076 | 6202.95 | 0.71% |
| 2024-12-25 | 18.17 | 17.70 | -0.51 | -2.80% | 17.55 | 18.17 | 44820 | 7964.64 | 0.90% |
| 2024-12-24 | 18.41 | 18.21 | -0.11 | -0.60% | 17.65 | 18.75 | 88272 | 16021.32 | 1.78% |
| 2024-12-23 | 18.15 | 18.32 | 0.10 | 0.55% | 18.14 | 18.70 | 59187 | 10873.63 | 1.19% |
| 2024-12-20 | 18.00 | 18.22 | 0.22 | 1.22% | 17.90 | 18.59 | 86329 | 15752.83 | 1.74% |
| 2024-12-19 | 18.25 | 18.00 | -0.35 | -1.91% | 17.68 | 18.29 | 74938 | 13409.78 | 1.51% |
| 2024-12-18 | 18.10 | 18.35 | 0.26 | 1.44% | 17.94 | 18.76 | 67561 | 12444.82 | 1.36% |
| 2024-12-17 | 18.47 | 18.09 | -0.48 | -2.58% | 17.91 | 18.62 | 67302 | 12231.37 | 1.36% |
| 2024-12-16 | 19.65 | 18.57 | -1.17 | -5.93% | 18.03 | 19.74 | 135559 | 25358.16 | 2.73% |
| 2024-12-13 | 19.70 | 19.74 | -0.06 | -0.30% | 19.16 | 20.08 | 91529 | 18026.68 | 1.84% |
| 2024-12-12 | 19.80 | 19.80 | 0.09 | 0.46% | 19.30 | 20.27 | 107595 | 21323.29 | 2.17% |
| 2024-12-11 | 18.69 | 19.71 | 1.13 | 6.08% | 18.48 | 19.95 | 166168 | 32141.31 | 3.35% |
| 2024-12-10 | 19.08 | 18.58 | 0.11 | 0.60% | 18.51 | 19.99 | 181181 | 34824.20 | 3.65% |
| 2024-12-09 | 18.60 | 18.47 | -0.58 | -3.04% | 18.35 | 19.30 | 118527 | 22241.24 | 2.39% |
| 2024-12-06 | 18.43 | 19.05 | 0.80 | 4.38% | 18.41 | 19.56 | 264263 | 50632.69 | 5.33% |
| 2024-12-05 | 18.46 | 18.25 | -0.36 | -1.93% | 18.17 | 19.08 | 247604 | 45819.71 | 4.99% |
| 2024-12-04 | 16.86 | 18.61 | 1.69 | 9.99% | 16.51 | 18.61 | 262891 | 47649.75 | 5.30% |
| 2024-12-03 | 16.45 | 16.92 | 0.49 | 2.98% | 16.32 | 17.18 | 97571 | 16382.02 | 1.97% |
鸿路钢构(002541)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。
