| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 18.53 | 18.07 | -0.38 | -2.06% | 18.05 | 18.56 | 48008 | 8748.54 | 0.97% |
| 2025-04-25 | 18.24 | 18.45 | 0.21 | 1.15% | 17.88 | 18.47 | 72269 | 13184.25 | 1.46% |
| 2025-04-24 | 18.65 | 18.24 | -0.46 | -2.46% | 18.05 | 18.72 | 87750 | 16049.72 | 1.77% |
| 2025-04-23 | 18.71 | 18.70 | 0.06 | 0.32% | 18.63 | 18.98 | 53585 | 10065.26 | 1.08% |
| 2025-04-22 | 19.05 | 18.64 | -0.42 | -2.20% | 18.62 | 19.06 | 50377 | 9456.25 | 1.02% |
| 2025-04-21 | 19.05 | 19.06 | -0.12 | -0.63% | 18.59 | 19.29 | 62033 | 11723.14 | 1.25% |
| 2025-04-18 | 19.80 | 19.18 | -0.68 | -3.42% | 19.02 | 19.86 | 61500 | 11937.23 | 1.24% |
| 2025-04-17 | 19.60 | 19.86 | 0.13 | 0.66% | 19.34 | 20.33 | 55383 | 11072.73 | 1.12% |
| 2025-04-16 | 20.03 | 19.73 | -0.52 | -2.57% | 19.45 | 20.25 | 91369 | 18069.26 | 1.84% |
| 2025-04-15 | 21.44 | 20.25 | -1.17 | -5.46% | 19.96 | 21.45 | 114570 | 23453.35 | 2.31% |
| 2025-04-14 | 21.00 | 21.42 | 0.53 | 2.54% | 20.66 | 21.50 | 97565 | 20587.46 | 1.97% |
| 2025-04-11 | 20.50 | 20.89 | 0.13 | 0.63% | 20.32 | 21.17 | 72045 | 14948.97 | 1.45% |
| 2025-04-10 | 20.89 | 20.76 | 0.08 | 0.39% | 20.40 | 21.31 | 127440 | 26452.87 | 2.57% |
| 2025-04-09 | 19.65 | 20.68 | 0.68 | 3.40% | 18.82 | 21.38 | 179451 | 36227.14 | 3.62% |
| 2025-04-08 | 18.35 | 20.00 | 1.38 | 7.41% | 18.30 | 20.00 | 167407 | 32695.45 | 3.37% |
| 2025-04-07 | 19.55 | 18.62 | -2.07 | -10.00% | 18.62 | 20.69 | 145304 | 28592.62 | 2.93% |
| 2025-04-03 | 20.53 | 20.69 | -0.29 | -1.38% | 20.40 | 21.50 | 134302 | 28217.62 | 2.71% |
| 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% |
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。
