| 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 | 17.69 | 18.44 | 0.54 | 3.02% | 16.88 | 19.03 | 187457 | 34248.10 | 3.78% |
| 2025-08-21 | 17.90 | 17.90 | 0.03 | 0.17% | 17.80 | 18.05 | 55040 | 9874.19 | 1.11% |
| 2025-08-20 | 17.57 | 17.87 | 0.32 | 1.82% | 17.45 | 17.87 | 55545 | 9799.74 | 1.12% |
| 2025-08-19 | 17.79 | 17.55 | -0.21 | -1.18% | 17.50 | 17.85 | 59629 | 10514.78 | 1.20% |
| 2025-08-18 | 17.87 | 17.76 | -0.02 | -0.11% | 17.70 | 17.94 | 63722 | 11358.91 | 1.28% |
| 2025-08-15 | 17.48 | 17.78 | 0.27 | 1.54% | 17.41 | 17.85 | 41984 | 7435.71 | 0.85% |
| 2025-08-14 | 18.03 | 17.51 | -0.52 | -2.88% | 17.50 | 18.08 | 57167 | 10126.87 | 1.15% |
| 2025-08-13 | 18.20 | 18.03 | -0.13 | -0.72% | 17.85 | 18.27 | 46281 | 8347.83 | 0.93% |
| 2025-08-12 | 17.98 | 18.16 | 0.19 | 1.06% | 17.89 | 18.25 | 41514 | 7506.50 | 0.84% |
| 2025-08-11 | 17.80 | 17.97 | 0.25 | 1.41% | 17.66 | 18.15 | 59305 | 10639.23 | 1.20% |
| 2025-08-08 | 17.66 | 17.72 | -0.03 | -0.17% | 17.64 | 18.02 | 35931 | 6378.85 | 0.72% |
| 2025-08-07 | 18.13 | 17.75 | -0.35 | -1.93% | 17.68 | 18.19 | 45015 | 8019.58 | 0.91% |
| 2025-08-06 | 17.90 | 18.10 | 0.20 | 1.12% | 17.77 | 18.19 | 35177 | 6329.43 | 0.71% |
| 2025-08-05 | 17.89 | 17.90 | 0.01 | 0.06% | 17.76 | 18.18 | 41376 | 7417.13 | 0.83% |
| 2025-08-04 | 18.09 | 17.89 | -0.17 | -0.94% | 17.77 | 18.09 | 31696 | 5670.24 | 0.64% |
| 2025-08-01 | 17.95 | 18.06 | 0.11 | 0.61% | 17.74 | 18.12 | 31144 | 5603.22 | 0.63% |
| 2025-07-31 | 18.50 | 17.95 | -0.67 | -3.60% | 17.90 | 18.57 | 66274 | 12028.86 | 1.34% |
| 2025-07-30 | 18.67 | 18.62 | -0.18 | -0.96% | 18.56 | 18.87 | 31240 | 5840.38 | 0.63% |
| 2025-07-29 | 18.91 | 18.80 | -0.19 | -1.00% | 18.55 | 19.15 | 66906 | 12563.24 | 1.35% |
| 2025-07-28 | 18.72 | 18.99 | 0.14 | 0.74% | 18.30 | 19.12 | 94090 | 17707.90 | 1.90% |
| 2025-07-25 | 18.58 | 18.85 | 0.27 | 1.45% | 18.45 | 19.04 | 109561 | 20597.35 | 2.21% |
| 2025-07-24 | 18.64 | 18.58 | -0.21 | -1.12% | 18.25 | 18.91 | 118125 | 21994.39 | 2.38% |
| 2025-07-23 | 19.10 | 18.79 | -0.41 | -2.14% | 18.66 | 19.60 | 132039 | 25128.13 | 2.66% |
| 2025-07-22 | 18.40 | 19.20 | 0.80 | 4.35% | 18.01 | 19.29 | 176906 | 33399.66 | 3.57% |
| 2025-07-21 | 17.50 | 18.40 | 1.20 | 6.98% | 17.48 | 18.41 | 185336 | 33474.62 | 3.74% |
| 2025-07-18 | 17.41 | 17.20 | -0.19 | -1.09% | 17.00 | 17.46 | 60070 | 10316.04 | 1.21% |
| 2025-07-17 | 17.54 | 17.39 | -0.17 | -0.97% | 17.18 | 17.63 | 59500 | 10309.52 | 1.20% |
| 2025-07-16 | 17.19 | 17.56 | 0.29 | 1.68% | 17.06 | 17.65 | 44866 | 7826.73 | 0.90% |
| 2025-07-15 | 17.76 | 17.27 | -0.48 | -2.70% | 17.13 | 17.84 | 69409 | 12056.21 | 1.40% |
| 2025-07-14 | 17.86 | 17.75 | -0.11 | -0.62% | 17.74 | 17.94 | 22621 | 4029.20 | 0.46% |
| 2025-07-11 | 17.88 | 17.86 | 0.01 | 0.06% | 17.83 | 18.26 | 39259 | 7062.91 | 0.79% |
| 2025-07-10 | 17.85 | 17.85 | -0.13 | -0.72% | 17.71 | 17.98 | 37945 | 6775.51 | 0.76% |
| 2025-07-09 | 18.33 | 17.98 | -0.45 | -2.44% | 17.90 | 18.43 | 74939 | 13554.96 | 1.51% |
| 2025-07-08 | 17.79 | 18.43 | 0.63 | 3.54% | 17.32 | 18.48 | 109652 | 19702.39 | 2.21% |
| 2025-07-07 | 17.70 | 17.80 | 0.09 | 0.51% | 17.60 | 17.95 | 55152 | 9808.36 | 1.11% |
| 2025-07-04 | 17.31 | 17.71 | 0.41 | 2.37% | 17.31 | 17.97 | 94960 | 16794.84 | 1.91% |
| 2025-07-03 | 17.54 | 17.30 | -0.35 | -1.98% | 17.23 | 17.80 | 93944 | 16369.40 | 1.89% |
| 2025-07-02 | 16.79 | 17.65 | 0.86 | 5.12% | 16.67 | 17.88 | 143907 | 24837.85 | 2.90% |
| 2025-07-01 | 16.78 | 16.79 | 0.05 | 0.30% | 16.66 | 17.04 | 54447 | 9170.64 | 1.10% |
| 2025-06-30 | 16.47 | 16.74 | 0.27 | 1.64% | 16.33 | 16.97 | 76976 | 12854.07 | 1.55% |
| 2025-06-27 | 16.46 | 16.47 | 0.00 | 0.00% | 16.39 | 16.63 | 34777 | 5733.78 | 0.70% |
| 2025-06-26 | 16.62 | 16.47 | -0.15 | -0.90% | 16.44 | 16.79 | 37115 | 6139.73 | 0.75% |
| 2025-06-25 | 16.63 | 16.62 | 0.05 | 0.30% | 16.40 | 16.81 | 72184 | 11968.65 | 1.45% |
| 2025-06-24 | 16.14 | 16.57 | 0.47 | 2.92% | 16.10 | 16.61 | 73007 | 11946.64 | 1.47% |
| 2025-06-23 | 16.06 | 16.10 | -0.01 | -0.06% | 15.80 | 16.34 | 50172 | 8079.73 | 1.01% |
| 2025-06-20 | 16.30 | 16.11 | -0.18 | -1.10% | 15.92 | 16.44 | 54002 | 8703.48 | 1.09% |
| 2025-06-19 | 16.66 | 16.65 | -0.08 | -0.48% | 16.38 | 16.70 | 44649 | 7396.61 | 0.90% |
| 2025-06-18 | 17.19 | 16.73 | -0.46 | -2.68% | 16.57 | 17.22 | 66774 | 11196.81 | 1.35% |
| 2025-06-17 | 16.90 | 17.19 | 0.29 | 1.72% | 16.72 | 17.22 | 56805 | 9664.63 | 1.14% |
| 2025-06-16 | 17.14 | 16.90 | -0.30 | -1.74% | 16.76 | 17.18 | 75444 | 12728.15 | 1.52% |
| 2025-06-13 | 17.62 | 17.20 | -0.30 | -1.71% | 17.07 | 17.62 | 87793 | 15199.87 | 1.77% |
| 2025-06-12 | 17.90 | 17.50 | -0.39 | -2.18% | 17.49 | 17.97 | 51540 | 9091.42 | 1.04% |
| 2025-06-11 | 18.17 | 17.89 | -0.16 | -0.89% | 17.80 | 18.30 | 57426 | 10323.79 | 1.16% |
| 2025-06-10 | 18.08 | 18.05 | -0.03 | -0.17% | 17.84 | 18.50 | 55985 | 10167.68 | 1.13% |
| 2025-06-09 | 18.34 | 18.08 | -0.23 | -1.26% | 17.98 | 18.35 | 53765 | 9729.53 | 1.08% |
| 2025-06-06 | 18.45 | 18.31 | -0.15 | -0.81% | 18.19 | 18.48 | 21587 | 3954.18 | 0.44% |
| 2025-06-05 | 18.45 | 18.46 | 0.01 | 0.05% | 18.07 | 18.52 | 39790 | 7281.17 | 0.80% |
| 2025-06-04 | 18.40 | 18.45 | 0.08 | 0.44% | 18.19 | 18.58 | 40463 | 7437.98 | 0.82% |
| 2025-06-03 | 18.62 | 18.37 | -0.44 | -2.34% | 18.11 | 18.62 | 58404 | 10690.45 | 1.18% |
| 2025-05-30 | 19.05 | 18.81 | -0.33 | -1.72% | 18.52 | 19.25 | 46498 | 8737.91 | 0.94% |
| 2025-05-29 | 19.00 | 19.14 | 0.14 | 0.74% | 18.86 | 19.56 | 52844 | 10211.89 | 1.07% |
| 2025-05-28 | 18.75 | 19.00 | 0.17 | 0.90% | 18.61 | 19.25 | 31638 | 5995.44 | 0.64% |
| 2025-05-27 | 18.91 | 18.83 | -0.08 | -0.42% | 18.66 | 19.01 | 25211 | 4732.20 | 0.51% |
| 2025-05-26 | 18.90 | 18.91 | -0.09 | -0.47% | 18.79 | 19.21 | 30742 | 5827.62 | 0.62% |
| 2025-05-23 | 19.36 | 19.00 | -0.43 | -2.21% | 18.96 | 19.49 | 28055 | 5389.27 | 0.57% |
| 2025-05-22 | 19.49 | 19.43 | -0.12 | -0.61% | 19.16 | 19.50 | 34214 | 6619.55 | 0.69% |
| 2025-05-21 | 19.91 | 19.55 | -0.28 | -1.41% | 19.52 | 19.96 | 32277 | 6331.59 | 0.65% |
| 2025-05-20 | 19.92 | 19.83 | -0.13 | -0.65% | 19.55 | 19.96 | 33020 | 6519.43 | 0.67% |
| 2025-05-19 | 20.15 | 19.96 | -0.16 | -0.80% | 19.86 | 20.44 | 37996 | 7607.15 | 0.77% |
| 2025-05-16 | 19.88 | 20.12 | 0.26 | 1.31% | 19.55 | 20.35 | 53695 | 10742.68 | 1.08% |
| 2025-05-15 | 19.75 | 19.86 | -0.07 | -0.35% | 19.43 | 20.26 | 61502 | 12150.47 | 1.24% |
| 2025-05-14 | 19.47 | 19.93 | 0.24 | 1.22% | 19.28 | 19.98 | 55090 | 10856.71 | 1.11% |
| 2025-05-13 | 18.88 | 19.69 | 0.92 | 4.90% | 18.81 | 20.27 | 108905 | 21370.19 | 2.19% |
| 2025-05-12 | 18.77 | 18.77 | 0.07 | 0.37% | 18.62 | 18.98 | 26821 | 5030.52 | 0.54% |
| 2025-05-09 | 18.88 | 18.70 | -0.17 | -0.90% | 18.58 | 18.95 | 25316 | 4739.48 | 0.51% |
| 2025-05-08 | 18.90 | 18.87 | -0.10 | -0.53% | 18.68 | 19.24 | 36042 | 6828.09 | 0.73% |
| 2025-05-07 | 19.18 | 18.97 | 0.04 | 0.21% | 18.82 | 19.38 | 40103 | 7610.25 | 0.81% |
| 2025-05-06 | 18.87 | 18.93 | 0.19 | 1.01% | 18.51 | 19.04 | 53835 | 10169.97 | 1.09% |
| 2025-04-30 | 18.22 | 18.74 | 0.51 | 2.80% | 18.16 | 19.17 | 76901 | 14490.55 | 1.55% |
| 2025-04-29 | 18.00 | 18.23 | 0.16 | 0.89% | 18.00 | 18.39 | 32483 | 5919.95 | 0.65% |
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。
