| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.09 | 17.93 | 0.22 | 1.24% | 17.47 | 18.28 | 174055 | 30977.44 | 2.27% | 0.00 |
| 2026-03-23 | 18.28 | 17.71 | -0.90 | -4.84% | 17.51 | 18.52 | 251223 | 45206.48 | 3.28% | 29.00 |
| 2026-03-20 | 19.37 | 18.61 | -0.77 | -3.97% | 18.59 | 19.58 | 229792 | 43411.94 | 3.00% | 0.00 |
| 2026-03-19 | 19.43 | 19.38 | -0.47 | -2.37% | 19.16 | 19.70 | 163076 | 31574.86 | 2.13% | 0.00 |
| 2026-03-18 | 19.57 | 19.85 | 0.34 | 1.74% | 19.30 | 19.90 | 149374 | 29359.52 | 1.95% | 0.10 |
| 2026-03-17 | 20.25 | 19.51 | -0.64 | -3.18% | 19.49 | 20.33 | 189047 | 37595.38 | 2.47% | 0.00 |
| 2026-03-16 | 20.21 | 20.15 | -0.08 | -0.40% | 19.77 | 20.34 | 190097 | 38091.91 | 2.48% | 0.00 |
| 2026-03-13 | 20.85 | 20.23 | -0.82 | -3.90% | 20.14 | 20.94 | 252798 | 51690.87 | 3.30% | 0.00 |
| 2026-03-12 | 21.55 | 21.05 | -0.62 | -2.86% | 20.89 | 21.55 | 237616 | 50169.54 | 3.10% | 2.00 |
| 2026-03-11 | 22.46 | 21.67 | -0.60 | -2.69% | 21.65 | 22.54 | 287647 | 63079.64 | 3.75% | 0.00 |
| 2026-03-10 | 21.88 | 22.27 | 0.53 | 2.44% | 21.88 | 22.83 | 291422 | 64984.67 | 3.80% | 10.00 |
| 2026-03-09 | 21.91 | 21.74 | -0.66 | -2.95% | 20.99 | 22.00 | 406537 | 87133.72 | 5.30% | 0.00 |
| 2026-03-06 | 21.41 | 22.40 | 0.79 | 3.66% | 21.32 | 23.42 | 487024 | 109796.63 | 6.35% | 0.00 |
| 2026-03-05 | 22.53 | 21.61 | 0.15 | 0.70% | 21.31 | 22.53 | 288987 | 62834.43 | 3.77% | 4.00 |
| 2026-03-04 | 21.05 | 21.46 | 0.15 | 0.70% | 20.96 | 21.85 | 302385 | 64779.26 | 3.94% | 0.00 |
| 2026-03-03 | 23.55 | 21.31 | -2.28 | -9.67% | 21.19 | 23.55 | 581395 | 128547.62 | 7.58% | 0.00 |
| 2026-03-02 | 24.51 | 23.59 | -0.76 | -3.12% | 23.20 | 24.66 | 567808 | 133829.08 | 7.41% | 0.00 |
| 2026-02-27 | 24.79 | 24.35 | -0.55 | -2.21% | 24.07 | 25.30 | 517610 | 127144.58 | 6.75% | 5.00 |
| 2026-02-26 | 22.07 | 24.90 | 2.91 | 13.23% | 21.94 | 25.49 | 1016106 | 244548.84 | 13.25% | 5.00 |
| 2026-02-25 | 20.86 | 21.99 | 1.14 | 5.47% | 20.76 | 22.35 | 384880 | 83306.38 | 5.02% | 2.00 |
| 2026-02-24 | 20.93 | 20.85 | 0.31 | 1.51% | 20.73 | 21.17 | 176816 | 37002.43 | 2.31% | 7.00 |
| 2026-02-13 | 20.90 | 20.54 | -0.36 | -1.72% | 20.54 | 21.15 | 176176 | 36663.05 | 2.30% | 0.00 |
| 2026-02-12 | 20.36 | 20.90 | 0.55 | 2.70% | 20.21 | 21.25 | 229451 | 48034.33 | 2.99% | 3.00 |
| 2026-02-11 | 20.48 | 20.35 | -0.29 | -1.41% | 20.33 | 20.77 | 163288 | 33416.31 | 2.13% | 0.00 |
| 2026-02-10 | 20.85 | 20.64 | -0.20 | -0.96% | 20.28 | 21.01 | 179007 | 37000.33 | 2.33% | 0.00 |
| 2026-02-09 | 20.99 | 20.84 | 0.23 | 1.12% | 20.65 | 21.15 | 182956 | 38207.79 | 2.39% | 0.00 |
| 2026-02-06 | 21.18 | 20.61 | -0.91 | -4.23% | 20.61 | 21.55 | 253050 | 52957.64 | 3.30% | 0.00 |
| 2026-02-05 | 21.17 | 21.52 | -0.03 | -0.14% | 21.11 | 22.25 | 260402 | 56409.32 | 3.40% | 0.00 |
| 2026-02-04 | 20.96 | 21.55 | 0.59 | 2.81% | 20.81 | 22.73 | 376194 | 81620.58 | 4.91% | 2.00 |
| 2026-02-03 | 20.43 | 20.96 | 0.79 | 3.92% | 20.27 | 21.19 | 255807 | 53404.88 | 3.34% | 3.00 |
| 2026-02-02 | 20.34 | 20.17 | -0.13 | -0.64% | 20.15 | 20.91 | 273035 | 55957.11 | 3.56% | 1.00 |
| 2026-01-30 | 21.31 | 20.30 | -1.08 | -5.05% | 19.80 | 21.38 | 427236 | 86920.12 | 5.57% | 0.00 |
| 2026-01-29 | 21.89 | 21.38 | -0.51 | -2.33% | 21.38 | 22.31 | 352770 | 76771.41 | 4.60% | 0.00 |
| 2026-01-28 | 22.35 | 21.89 | -0.71 | -3.14% | 21.51 | 22.36 | 356897 | 78008.14 | 4.66% | 22.00 |
| 2026-01-27 | 21.79 | 22.60 | 0.55 | 2.49% | 21.45 | 22.87 | 479360 | 106370.96 | 6.25% | 16.00 |
| 2026-01-26 | 22.50 | 22.05 | -0.55 | -2.43% | 21.84 | 23.15 | 499867 | 112093.59 | 6.52% | 25.00 |
| 2026-01-23 | 22.97 | 22.60 | -0.90 | -3.83% | 22.37 | 23.33 | 616849 | 139915.30 | 8.05% | 0.00 |
| 2026-01-22 | 20.99 | 23.50 | 2.70 | 12.98% | 20.83 | 24.12 | 895629 | 205352.59 | 11.68% | 20.00 |
| 2026-01-21 | 20.95 | 20.80 | -0.42 | -1.98% | 20.75 | 21.45 | 323608 | 67929.56 | 4.22% | 5.00 |
| 2026-01-20 | 22.47 | 21.22 | -1.08 | -4.84% | 20.99 | 23.17 | 470188 | 101565.77 | 6.13% | 0.00 |
| 2026-01-19 | 21.60 | 22.30 | 0.29 | 1.32% | 20.56 | 22.75 | 644020 | 139307.69 | 8.40% | 1.00 |
| 2026-01-16 | 22.61 | 22.01 | -0.44 | -1.96% | 21.70 | 23.17 | 496126 | 110651.20 | 6.47% | 4.00 |
| 2026-01-15 | 22.01 | 22.45 | 0.24 | 1.08% | 22.01 | 23.63 | 630923 | 143363.45 | 8.23% | 0.00 |
| 2026-01-14 | 20.76 | 22.21 | 1.60 | 7.76% | 20.59 | 23.27 | 831223 | 182845.95 | 10.84% | 0.00 |
| 2026-01-13 | 22.05 | 20.61 | -1.68 | -7.54% | 20.54 | 22.09 | 595190 | 124726.90 | 7.76% | 0.00 |
| 2026-01-12 | 21.90 | 22.29 | 1.19 | 5.64% | 21.43 | 22.51 | 635283 | 139479.27 | 8.29% | 1.00 |
| 2026-01-09 | 21.42 | 21.10 | 0.10 | 0.48% | 20.79 | 21.81 | 602410 | 127915.88 | 7.86% | 194.00 |
| 2026-01-08 | 19.95 | 21.00 | 0.94 | 4.69% | 19.85 | 21.30 | 557962 | 116310.31 | 7.28% | 0.00 |
| 2026-01-07 | 19.98 | 20.06 | 0.00 | 0.00% | 19.73 | 20.34 | 325235 | 65264.59 | 4.24% | 0.00 |
| 2026-01-06 | 19.95 | 20.06 | 0.20 | 1.01% | 19.60 | 20.16 | 380544 | 75748.87 | 4.96% | 0.00 |
| 2026-01-05 | 20.53 | 19.86 | 0.28 | 1.43% | 19.58 | 20.88 | 523556 | 104432.30 | 6.83% | 0.00 |
| 2025-12-31 | 19.23 | 19.58 | 0.38 | 1.98% | 18.93 | 19.75 | 362776 | 70297.89 | 4.73% | 2.00 |
| 2025-12-30 | 19.66 | 19.20 | -0.57 | -2.88% | 19.09 | 19.74 | 411096 | 79751.73 | 5.36% | 5.00 |
| 2025-12-29 | 19.43 | 19.77 | 0.19 | 0.97% | 19.21 | 20.20 | 506227 | 100305.23 | 6.60% | 0.00 |
| 2025-12-26 | 19.68 | 19.58 | -0.07 | -0.36% | 19.38 | 20.17 | 533072 | 104860.49 | 6.95% | 40.00 |
| 2025-12-25 | 18.93 | 19.65 | 0.85 | 4.52% | 18.81 | 19.99 | 587432 | 114777.95 | 7.66% | 16.00 |
| 2025-12-24 | 17.75 | 18.80 | 0.61 | 3.35% | 17.74 | 19.08 | 381102 | 70819.30 | 4.97% | 9.00 |
| 2025-12-23 | 18.60 | 18.19 | -0.33 | -1.78% | 18.10 | 18.86 | 374493 | 68988.98 | 4.88% | 15.00 |
| 2025-12-22 | 18.95 | 18.52 | -0.36 | -1.91% | 18.47 | 19.06 | 363502 | 68027.05 | 4.74% | 0.00 |
| 2025-12-19 | 18.73 | 18.88 | 0.11 | 0.59% | 18.59 | 19.37 | 449992 | 85018.55 | 5.87% | 3.00 |
| 2025-12-18 | 18.11 | 18.77 | 0.47 | 2.57% | 17.98 | 19.16 | 596271 | 111271.95 | 7.78% | 10.00 |
| 2025-12-17 | 18.49 | 18.30 | -0.43 | -2.30% | 17.80 | 18.59 | 440792 | 79947.48 | 5.75% | 0.00 |
| 2025-12-16 | 19.31 | 18.73 | -0.54 | -2.80% | 18.34 | 19.45 | 689404 | 128787.57 | 8.99% | 0.00 |
| 2025-12-15 | 18.19 | 19.27 | 1.28 | 7.12% | 17.94 | 20.69 | 1049182 | 200641.03 | 13.69% | 18.00 |
| 2025-12-12 | 17.28 | 17.99 | 0.74 | 4.29% | 17.21 | 18.12 | 474383 | 83891.21 | 6.19% | 0.00 |
| 2025-12-11 | 17.40 | 17.25 | -0.15 | -0.86% | 17.23 | 17.60 | 177847 | 30949.03 | 2.32% | 0.00 |
| 2025-12-10 | 17.10 | 17.40 | 0.23 | 1.34% | 17.06 | 17.45 | 173805 | 30044.00 | 2.27% | 0.00 |
| 2025-12-09 | 17.28 | 17.17 | -0.17 | -0.98% | 17.06 | 17.48 | 178523 | 30712.11 | 2.33% | 0.00 |
| 2025-12-08 | 17.26 | 17.34 | 0.42 | 2.48% | 17.25 | 17.85 | 418220 | 73205.41 | 5.46% | 0.00 |
| 2025-12-05 | 16.68 | 16.92 | 0.20 | 1.20% | 16.59 | 16.93 | 158599 | 26629.91 | 2.07% | 0.00 |
| 2025-12-04 | 16.45 | 16.72 | 0.17 | 1.03% | 16.42 | 16.79 | 151493 | 25283.87 | 1.98% | 0.00 |
| 2025-12-03 | 16.42 | 16.55 | 0.11 | 0.67% | 16.28 | 16.73 | 115748 | 19101.15 | 1.51% | 20.00 |
| 2025-12-02 | 16.51 | 16.44 | -0.14 | -0.84% | 16.42 | 16.74 | 83885 | 13844.22 | 1.09% | 0.00 |
| 2025-12-01 | 16.20 | 16.58 | 0.43 | 2.66% | 16.19 | 16.65 | 146760 | 24239.33 | 1.91% | 0.00 |
| 2025-11-28 | 15.94 | 16.15 | 0.25 | 1.57% | 15.90 | 16.15 | 69433 | 11150.99 | 0.91% | 8.30 |
| 2025-11-27 | 15.88 | 15.90 | 0.02 | 0.13% | 15.80 | 16.04 | 64367 | 10269.17 | 0.84% | 0.00 |
| 2025-11-26 | 16.08 | 15.88 | -0.22 | -1.37% | 15.87 | 16.19 | 87766 | 14030.00 | 1.14% | 0.00 |
| 2025-11-25 | 16.09 | 16.10 | -0.05 | -0.31% | 16.00 | 16.24 | 96822 | 15636.75 | 1.26% | 0.00 |
| 2025-11-24 | 15.85 | 16.15 | 0.37 | 2.34% | 15.76 | 16.15 | 116419 | 18648.26 | 1.52% | 1.00 |
| 2025-11-21 | 16.12 | 15.78 | -0.39 | -2.41% | 15.65 | 16.24 | 159954 | 25366.04 | 2.09% | 0.00 |
钢研高纳(300034)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。
