| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.58 | 20.66 | 0.33 | 1.62% | 20.31 | 21.05 | 93750 | 19430.22 | 1.89% |
| 2026-03-24 | 20.01 | 20.33 | 0.51 | 2.57% | 19.72 | 20.53 | 86994 | 17485.10 | 1.75% |
| 2026-03-23 | 20.31 | 19.82 | -0.73 | -3.55% | 19.38 | 20.47 | 74718 | 14819.35 | 1.51% |
| 2026-03-20 | 21.07 | 20.55 | -0.44 | -2.10% | 19.98 | 21.31 | 136467 | 28061.39 | 2.75% |
| 2026-03-19 | 22.01 | 20.99 | -1.11 | -5.02% | 20.70 | 22.10 | 85775 | 18171.05 | 1.73% |
| 2026-03-18 | 22.35 | 22.10 | -0.19 | -0.85% | 21.85 | 22.62 | 41213 | 9128.64 | 0.83% |
| 2026-03-17 | 22.98 | 22.29 | -0.76 | -3.30% | 22.21 | 23.53 | 55806 | 12650.73 | 1.12% |
| 2026-03-16 | 22.80 | 23.05 | 0.31 | 1.36% | 22.14 | 23.26 | 78945 | 18001.29 | 1.59% |
| 2026-03-13 | 23.70 | 22.74 | -0.96 | -4.05% | 22.66 | 23.97 | 61862 | 14359.34 | 1.25% |
| 2026-03-12 | 23.09 | 23.70 | 0.61 | 2.64% | 22.61 | 24.07 | 70501 | 16560.93 | 1.42% |
| 2026-03-11 | 23.49 | 23.09 | -0.47 | -1.99% | 23.06 | 23.69 | 65795 | 15409.46 | 1.33% |
| 2026-03-10 | 23.88 | 23.56 | 0.19 | 0.81% | 23.12 | 23.88 | 46478 | 10871.37 | 0.94% |
| 2026-03-09 | 23.74 | 23.37 | -0.43 | -1.81% | 22.28 | 23.80 | 72690 | 16742.68 | 1.47% |
| 2026-03-06 | 22.80 | 23.80 | 0.94 | 4.11% | 22.54 | 24.12 | 76582 | 17978.52 | 1.54% |
| 2026-03-05 | 23.50 | 22.86 | -0.33 | -1.42% | 22.63 | 23.78 | 100505 | 23292.77 | 2.03% |
| 2026-03-04 | 23.60 | 23.19 | -0.64 | -2.69% | 22.92 | 24.08 | 76917 | 17979.87 | 1.55% |
| 2026-03-03 | 24.76 | 23.83 | -0.91 | -3.68% | 23.70 | 24.82 | 82219 | 19892.88 | 1.66% |
| 2026-03-02 | 23.64 | 24.74 | 0.88 | 3.69% | 23.51 | 25.25 | 140911 | 34681.02 | 2.84% |
| 2026-02-27 | 24.62 | 23.86 | -1.20 | -4.79% | 23.80 | 24.81 | 147771 | 35752.20 | 2.98% |
| 2026-02-26 | 23.45 | 25.06 | 2.14 | 9.34% | 23.38 | 25.21 | 238653 | 59265.73 | 4.81% |
| 2026-02-25 | 21.72 | 22.92 | 1.31 | 6.06% | 21.67 | 23.18 | 126507 | 28575.57 | 2.55% |
| 2026-02-24 | 22.49 | 21.61 | -0.59 | -2.66% | 21.35 | 22.49 | 71738 | 15569.09 | 1.45% |
| 2026-02-13 | 22.50 | 22.20 | -0.11 | -0.49% | 21.92 | 22.65 | 47216 | 10561.17 | 0.95% |
| 2026-02-12 | 22.46 | 22.31 | -0.15 | -0.67% | 22.13 | 22.75 | 32395 | 7260.95 | 0.65% |
| 2026-02-11 | 22.27 | 22.46 | 0.16 | 0.72% | 22.08 | 22.77 | 34219 | 7709.70 | 0.69% |
| 2026-02-10 | 22.10 | 22.30 | 0.20 | 0.90% | 22.00 | 22.55 | 51842 | 11527.33 | 1.04% |
| 2026-02-09 | 22.46 | 22.10 | -0.11 | -0.50% | 22.03 | 22.62 | 45914 | 10227.94 | 0.93% |
| 2026-02-06 | 22.61 | 22.21 | -0.50 | -2.20% | 22.21 | 22.63 | 57718 | 12911.21 | 1.16% |
| 2026-02-05 | 23.02 | 22.71 | -0.52 | -2.24% | 22.50 | 23.22 | 62554 | 14299.46 | 1.26% |
| 2026-02-04 | 22.83 | 23.23 | 0.51 | 2.24% | 22.29 | 23.25 | 106622 | 24289.46 | 2.15% |
| 2026-02-03 | 22.26 | 22.72 | 0.51 | 2.30% | 21.85 | 22.81 | 96151 | 21566.66 | 1.94% |
| 2026-02-02 | 22.53 | 22.21 | -0.41 | -1.81% | 21.16 | 22.75 | 153916 | 33662.88 | 3.10% |
| 2026-01-30 | 22.17 | 22.62 | 0.39 | 1.75% | 22.00 | 23.10 | 131335 | 29740.89 | 2.65% |
| 2026-01-29 | 21.92 | 22.23 | 0.30 | 1.37% | 21.72 | 22.97 | 113226 | 25106.77 | 2.28% |
| 2026-01-28 | 21.08 | 21.93 | 0.83 | 3.93% | 20.93 | 22.10 | 110275 | 23940.11 | 2.22% |
| 2026-01-27 | 20.71 | 21.10 | 0.38 | 1.83% | 20.22 | 21.26 | 100909 | 20963.50 | 2.03% |
| 2026-01-26 | 21.53 | 20.72 | -0.80 | -3.72% | 20.65 | 21.70 | 91338 | 19257.87 | 1.84% |
| 2026-01-23 | 22.00 | 21.52 | -0.48 | -2.18% | 21.37 | 22.12 | 70907 | 15329.64 | 1.43% |
| 2026-01-22 | 21.55 | 22.00 | 0.44 | 2.04% | 21.40 | 22.17 | 108009 | 23617.82 | 2.18% |
| 2026-01-21 | 21.29 | 21.56 | -0.04 | -0.19% | 21.04 | 21.99 | 138932 | 29964.96 | 2.80% |
| 2026-01-20 | 20.25 | 21.60 | 1.56 | 7.78% | 19.91 | 21.75 | 178739 | 37350.71 | 3.60% |
| 2026-01-19 | 19.85 | 20.04 | 0.04 | 0.20% | 19.42 | 20.19 | 94134 | 18736.74 | 1.90% |
| 2026-01-16 | 20.40 | 20.00 | -0.40 | -1.96% | 19.80 | 20.48 | 109612 | 22013.85 | 2.21% |
| 2026-01-15 | 20.39 | 20.40 | -0.03 | -0.15% | 20.23 | 20.84 | 72970 | 14923.13 | 1.47% |
| 2026-01-14 | 21.08 | 20.43 | -0.86 | -4.04% | 20.22 | 21.29 | 134036 | 27618.42 | 2.70% |
| 2026-01-13 | 20.51 | 21.29 | 0.81 | 3.96% | 20.02 | 21.54 | 193491 | 40413.07 | 3.90% |
| 2026-01-12 | 21.14 | 20.48 | -0.21 | -1.01% | 20.35 | 21.33 | 182534 | 37733.71 | 3.68% |
| 2026-01-09 | 19.85 | 20.69 | 0.94 | 4.76% | 19.60 | 21.14 | 277885 | 56260.22 | 5.60% |
| 2026-01-08 | 18.84 | 19.75 | 1.12 | 6.01% | 18.65 | 20.38 | 445229 | 88569.56 | 8.97% |
| 2026-01-07 | 17.05 | 18.63 | 1.69 | 9.98% | 16.94 | 18.63 | 202496 | 36636.32 | 4.08% |
| 2026-01-06 | 16.36 | 16.94 | 0.64 | 3.93% | 16.20 | 17.00 | 112361 | 18782.02 | 2.26% |
| 2026-01-05 | 16.66 | 16.30 | -0.14 | -0.85% | 16.26 | 16.71 | 53468 | 8737.63 | 1.08% |
| 2025-12-31 | 15.96 | 16.44 | 0.60 | 3.79% | 15.93 | 16.82 | 136421 | 22364.47 | 2.75% |
| 2025-12-30 | 16.04 | 15.84 | -0.26 | -1.61% | 15.79 | 16.09 | 59112 | 9401.28 | 1.19% |
| 2025-12-29 | 16.20 | 16.10 | 0.01 | 0.06% | 16.00 | 16.22 | 40207 | 6481.92 | 0.81% |
| 2025-12-26 | 16.39 | 16.09 | -0.30 | -1.83% | 16.02 | 16.49 | 76708 | 12430.92 | 1.55% |
| 2025-12-25 | 16.67 | 16.39 | -0.14 | -0.85% | 16.35 | 16.67 | 39215 | 6435.32 | 0.79% |
| 2025-12-24 | 16.50 | 16.53 | -0.03 | -0.18% | 16.36 | 16.68 | 31716 | 5231.62 | 0.64% |
| 2025-12-23 | 16.70 | 16.56 | -0.16 | -0.96% | 16.55 | 16.93 | 40775 | 6814.91 | 0.82% |
| 2025-12-22 | 16.90 | 16.72 | -0.04 | -0.24% | 16.51 | 16.91 | 45074 | 7539.09 | 0.91% |
| 2025-12-19 | 16.19 | 16.76 | 0.54 | 3.33% | 16.10 | 17.05 | 86566 | 14525.94 | 1.74% |
| 2025-12-18 | 16.09 | 16.22 | 0.10 | 0.62% | 15.99 | 16.33 | 50229 | 8116.38 | 1.01% |
| 2025-12-17 | 16.15 | 16.12 | -0.06 | -0.37% | 15.88 | 16.30 | 42865 | 6902.12 | 0.86% |
| 2025-12-16 | 16.27 | 16.18 | -0.09 | -0.55% | 15.91 | 16.27 | 42858 | 6895.99 | 0.86% |
| 2025-12-15 | 15.61 | 16.27 | 0.67 | 4.29% | 15.49 | 16.41 | 86826 | 13941.11 | 1.75% |
| 2025-12-12 | 15.46 | 15.60 | 0.14 | 0.91% | 15.46 | 16.04 | 53926 | 8502.97 | 1.09% |
| 2025-12-11 | 15.65 | 15.46 | -0.19 | -1.21% | 15.45 | 15.68 | 35325 | 5489.87 | 0.71% |
| 2025-12-10 | 15.64 | 15.65 | 0.00 | 0.00% | 15.35 | 15.71 | 40576 | 6306.13 | 0.82% |
| 2025-12-09 | 16.00 | 15.65 | -0.38 | -2.37% | 15.61 | 16.07 | 46392 | 7327.02 | 0.94% |
| 2025-12-08 | 16.36 | 16.03 | -0.37 | -2.26% | 16.00 | 16.40 | 50095 | 8105.32 | 1.01% |
| 2025-12-05 | 16.38 | 16.40 | -0.03 | -0.18% | 15.88 | 16.52 | 65234 | 10538.68 | 1.31% |
| 2025-12-04 | 16.23 | 16.43 | 0.20 | 1.23% | 15.74 | 16.47 | 68975 | 11112.21 | 1.39% |
| 2025-12-03 | 16.45 | 16.23 | -0.23 | -1.40% | 16.15 | 16.56 | 41315 | 6746.59 | 0.83% |
| 2025-12-02 | 16.54 | 16.46 | -0.08 | -0.48% | 16.20 | 16.54 | 34862 | 5702.27 | 0.70% |
| 2025-12-01 | 16.57 | 16.54 | -0.03 | -0.18% | 16.45 | 16.69 | 40726 | 6735.55 | 0.82% |
| 2025-11-28 | 16.66 | 16.57 | -0.09 | -0.54% | 16.52 | 16.69 | 41653 | 6902.69 | 0.84% |
| 2025-11-27 | 16.83 | 16.66 | -0.12 | -0.72% | 16.64 | 16.85 | 36174 | 6053.46 | 0.73% |
| 2025-11-26 | 17.05 | 16.78 | -0.26 | -1.53% | 16.70 | 17.30 | 35020 | 5933.65 | 0.71% |
| 2025-11-25 | 17.22 | 17.04 | -0.07 | -0.41% | 17.02 | 17.24 | 29600 | 5069.59 | 0.60% |
| 2025-11-24 | 17.26 | 17.11 | 0.03 | 0.18% | 16.81 | 17.48 | 46846 | 8007.17 | 0.94% |
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。
