| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 16.16 | 16.13 | -0.22 | -1.35% | 16.11 | 16.56 | 101204 | 16451.99 | 1.32% | 0.00 |
| 2025-04-02 | 16.71 | 16.35 | -0.35 | -2.10% | 16.17 | 16.81 | 164679 | 26984.61 | 2.15% | 0.00 |
| 2025-04-01 | 16.25 | 16.70 | 0.50 | 3.09% | 16.22 | 17.19 | 195604 | 32714.88 | 2.55% | 0.00 |
| 2025-03-31 | 16.34 | 16.20 | -0.31 | -1.88% | 15.95 | 16.48 | 144574 | 23395.21 | 1.89% | 0.00 |
| 2025-03-28 | 16.76 | 16.51 | -0.32 | -1.90% | 16.40 | 16.93 | 146578 | 24316.80 | 1.91% | 30.00 |
| 2025-03-27 | 17.05 | 16.83 | -0.26 | -1.52% | 16.55 | 17.12 | 192700 | 32389.37 | 2.51% | 0.00 |
| 2025-03-26 | 17.44 | 17.09 | -0.37 | -2.12% | 17.00 | 17.46 | 249242 | 42882.50 | 3.25% | 0.00 |
| 2025-03-25 | 16.78 | 17.46 | 0.68 | 4.05% | 16.74 | 17.88 | 454244 | 79743.11 | 5.93% | 0.00 |
| 2025-03-24 | 17.33 | 16.78 | -0.40 | -2.33% | 16.43 | 17.44 | 257301 | 43237.00 | 3.36% | 0.00 |
| 2025-03-21 | 16.91 | 17.18 | 0.20 | 1.18% | 16.86 | 17.66 | 365695 | 63372.47 | 4.77% | 0.00 |
| 2025-03-20 | 16.66 | 16.98 | 0.30 | 1.80% | 16.56 | 17.15 | 194448 | 32848.92 | 2.54% | 0.00 |
| 2025-03-19 | 16.80 | 16.68 | -0.17 | -1.01% | 16.59 | 16.91 | 141524 | 23721.57 | 1.85% | 0.00 |
| 2025-03-18 | 16.96 | 16.85 | -0.23 | -1.35% | 16.78 | 17.17 | 205951 | 34829.99 | 2.69% | 0.00 |
| 2025-03-17 | 17.21 | 17.08 | 0.08 | 0.47% | 16.98 | 17.59 | 306074 | 52974.56 | 3.99% | 5.00 |
| 2025-03-14 | 17.10 | 17.00 | 0.12 | 0.71% | 16.66 | 17.21 | 246407 | 41771.44 | 3.22% | 0.00 |
| 2025-03-13 | 16.70 | 16.88 | 0.11 | 0.66% | 16.53 | 16.93 | 187425 | 31372.39 | 2.45% | 0.00 |
| 2025-03-12 | 17.10 | 16.77 | -0.19 | -1.12% | 16.73 | 17.17 | 230717 | 38930.41 | 3.01% | 0.00 |
| 2025-03-11 | 16.40 | 16.96 | 0.39 | 2.35% | 16.33 | 17.05 | 286327 | 48275.05 | 3.74% | 0.00 |
| 2025-03-10 | 16.51 | 16.57 | 0.14 | 0.85% | 16.35 | 16.68 | 182664 | 30182.64 | 2.38% | 30.00 |
| 2025-03-07 | 16.38 | 16.43 | 0.00 | 0.00% | 16.32 | 16.83 | 296289 | 49055.12 | 3.87% | 0.00 |
| 2025-03-06 | 15.54 | 16.43 | 0.97 | 6.27% | 15.37 | 16.60 | 419269 | 67732.16 | 5.47% | 20.00 |
| 2025-03-05 | 15.42 | 15.46 | -0.03 | -0.19% | 15.33 | 15.64 | 89089 | 13773.37 | 1.16% | 0.00 |
| 2025-03-04 | 15.16 | 15.49 | 0.40 | 2.65% | 15.09 | 15.56 | 128584 | 19811.04 | 1.68% | 0.00 |
| 2025-03-03 | 14.97 | 15.09 | 0.11 | 0.73% | 14.96 | 15.34 | 93637 | 14233.32 | 1.22% | 0.00 |
| 2025-02-28 | 15.35 | 14.98 | -0.46 | -2.98% | 14.89 | 15.47 | 115774 | 17520.25 | 1.51% | 0.00 |
| 2025-02-27 | 15.76 | 15.44 | -0.39 | -2.46% | 15.22 | 15.82 | 156890 | 24265.25 | 2.05% | 0.00 |
| 2025-02-26 | 15.40 | 15.83 | 0.48 | 3.13% | 15.32 | 16.03 | 206008 | 32417.60 | 2.69% | 5.00 |
| 2025-02-25 | 15.34 | 15.35 | -0.06 | -0.39% | 15.22 | 15.47 | 77142 | 11853.21 | 1.01% | 0.00 |
| 2025-02-24 | 15.43 | 15.41 | -0.01 | -0.06% | 15.28 | 15.55 | 102438 | 15793.76 | 1.34% | 0.00 |
| 2025-02-21 | 15.26 | 15.42 | 0.15 | 0.98% | 15.13 | 15.42 | 117907 | 18035.40 | 1.54% | 0.00 |
| 2025-02-20 | 15.02 | 15.27 | 0.25 | 1.66% | 14.90 | 15.35 | 130519 | 19795.16 | 1.70% | 0.00 |
| 2025-02-19 | 14.81 | 15.02 | 0.22 | 1.49% | 14.81 | 15.10 | 87813 | 13150.51 | 1.15% | 0.00 |
| 2025-02-18 | 15.11 | 14.80 | -0.38 | -2.50% | 14.72 | 15.18 | 107801 | 16163.63 | 1.41% | 0.00 |
| 2025-02-17 | 15.30 | 15.18 | -0.12 | -0.78% | 15.06 | 15.37 | 113134 | 17184.26 | 1.48% | 0.00 |
| 2025-02-14 | 15.37 | 15.30 | -0.09 | -0.58% | 15.19 | 15.46 | 91282 | 13956.12 | 1.19% | 0.00 |
| 2025-02-13 | 15.49 | 15.39 | -0.11 | -0.71% | 15.39 | 15.67 | 114940 | 17847.71 | 1.50% | 0.00 |
| 2025-02-12 | 15.40 | 15.50 | 0.09 | 0.58% | 15.35 | 15.51 | 74096 | 11441.25 | 0.97% | 0.00 |
| 2025-02-11 | 15.51 | 15.41 | -0.10 | -0.64% | 15.26 | 15.52 | 86607 | 13302.49 | 1.13% | 0.00 |
| 2025-02-10 | 15.48 | 15.51 | 0.08 | 0.52% | 15.36 | 15.55 | 106596 | 16513.21 | 1.39% | 0.00 |
| 2025-02-07 | 15.26 | 15.43 | 0.18 | 1.18% | 15.19 | 15.55 | 131382 | 20232.81 | 1.71% | 6.00 |
| 2025-02-06 | 15.02 | 15.25 | 0.17 | 1.13% | 14.94 | 15.30 | 109273 | 16562.54 | 1.43% | 0.00 |
| 2025-02-05 | 15.01 | 15.08 | 0.20 | 1.34% | 14.97 | 15.14 | 67546 | 10173.35 | 0.88% | 0.00 |
| 2025-01-27 | 15.06 | 14.88 | -0.12 | -0.80% | 14.88 | 15.25 | 71625 | 10772.30 | 0.93% | 0.00 |
| 2025-01-24 | 14.88 | 15.00 | 0.13 | 0.87% | 14.82 | 15.01 | 58950 | 8804.66 | 0.77% | 0.00 |
| 2025-01-23 | 15.01 | 14.87 | -0.02 | -0.13% | 14.87 | 15.24 | 72260 | 10887.67 | 0.94% | 0.00 |
| 2025-01-22 | 14.91 | 14.89 | -0.09 | -0.60% | 14.80 | 14.98 | 42357 | 6301.22 | 0.55% | 0.00 |
| 2025-01-21 | 15.09 | 14.98 | -0.03 | -0.20% | 14.80 | 15.14 | 51852 | 7738.72 | 0.68% | 0.00 |
| 2025-01-20 | 15.07 | 15.01 | 0.00 | 0.00% | 14.96 | 15.18 | 61114 | 9209.57 | 0.80% | 0.00 |
| 2025-01-17 | 14.80 | 15.01 | 0.15 | 1.01% | 14.78 | 15.13 | 61760 | 9242.61 | 0.81% | 0.00 |
| 2025-01-16 | 14.95 | 14.86 | -0.02 | -0.13% | 14.77 | 15.19 | 63440 | 9485.31 | 0.83% | 0.00 |
| 2025-01-15 | 15.00 | 14.88 | -0.19 | -1.26% | 14.82 | 15.11 | 61116 | 9121.05 | 0.80% | 0.00 |
| 2025-01-14 | 14.56 | 15.07 | 0.54 | 3.72% | 14.49 | 15.08 | 88025 | 13078.84 | 1.15% | 0.00 |
| 2025-01-13 | 14.31 | 14.53 | 0.14 | 0.97% | 14.21 | 14.61 | 52498 | 7581.35 | 0.69% | 0.00 |
| 2025-01-10 | 14.63 | 14.39 | -0.26 | -1.77% | 14.37 | 14.86 | 64920 | 9491.95 | 0.85% | 0.00 |
| 2025-01-09 | 14.56 | 14.65 | 0.10 | 0.69% | 14.41 | 14.79 | 70973 | 10376.34 | 0.93% | 0.00 |
| 2025-01-08 | 14.78 | 14.55 | -0.19 | -1.29% | 14.22 | 14.79 | 88065 | 12753.53 | 1.15% | 0.00 |
| 2025-01-07 | 14.68 | 14.74 | 0.12 | 0.82% | 14.51 | 14.77 | 55787 | 8183.76 | 0.73% | 0.00 |
| 2025-01-06 | 14.60 | 14.62 | -0.04 | -0.27% | 14.45 | 14.80 | 65360 | 9562.11 | 0.85% | 14.00 |
| 2025-01-03 | 14.88 | 14.66 | -0.22 | -1.48% | 14.59 | 15.10 | 85833 | 12746.16 | 1.12% | 0.00 |
| 2025-01-02 | 15.51 | 14.88 | -0.72 | -4.62% | 14.70 | 15.59 | 126533 | 19151.32 | 1.65% | 0.00 |
| 2024-12-31 | 16.05 | 15.60 | -0.45 | -2.80% | 15.56 | 16.06 | 110851 | 17475.14 | 1.45% | 0.00 |
| 2024-12-30 | 15.94 | 16.05 | 0.03 | 0.19% | 15.79 | 16.19 | 92910 | 14897.57 | 1.21% | 42.00 |
| 2024-12-27 | 16.26 | 16.02 | 0.18 | 1.14% | 15.98 | 16.40 | 162255 | 26236.24 | 2.12% | 0.00 |
| 2024-12-26 | 15.58 | 15.84 | 0.28 | 1.80% | 15.57 | 15.94 | 87326 | 13810.31 | 1.14% | 0.00 |
| 2024-12-25 | 15.71 | 15.56 | -0.12 | -0.77% | 15.47 | 15.75 | 80995 | 12600.35 | 1.06% | 0.00 |
| 2024-12-24 | 15.76 | 15.68 | -0.03 | -0.19% | 15.54 | 15.91 | 87833 | 13782.52 | 1.15% | 0.00 |
| 2024-12-23 | 16.07 | 15.71 | -0.36 | -2.24% | 15.66 | 16.16 | 103185 | 16351.12 | 1.35% | 0.00 |
| 2024-12-20 | 16.04 | 16.07 | 0.03 | 0.19% | 15.94 | 16.20 | 71465 | 11502.06 | 0.93% | 0.00 |
| 2024-12-19 | 15.84 | 16.04 | 0.06 | 0.38% | 15.63 | 16.08 | 96962 | 15363.96 | 1.27% | 0.00 |
| 2024-12-18 | 16.03 | 15.98 | -0.04 | -0.25% | 15.94 | 16.19 | 72280 | 11621.80 | 0.94% | 0.00 |
| 2024-12-17 | 16.16 | 16.02 | -0.18 | -1.11% | 15.97 | 16.26 | 74498 | 11991.02 | 0.97% | 0.00 |
| 2024-12-16 | 16.32 | 16.20 | -0.19 | -1.16% | 16.08 | 16.47 | 87768 | 14252.37 | 1.15% | 0.00 |
| 2024-12-13 | 16.84 | 16.39 | -0.59 | -3.47% | 16.36 | 16.87 | 148058 | 24497.34 | 1.93% | 0.00 |
| 2024-12-12 | 16.75 | 16.98 | 0.22 | 1.31% | 16.73 | 17.00 | 129341 | 21869.11 | 1.69% | 0.00 |
| 2024-12-11 | 16.70 | 16.76 | 0.06 | 0.36% | 16.65 | 16.80 | 77799 | 13019.36 | 1.02% | 0.00 |
| 2024-12-10 | 16.98 | 16.70 | 0.11 | 0.66% | 16.68 | 17.12 | 137621 | 23302.14 | 1.80% | 21.00 |
| 2024-12-09 | 16.70 | 16.59 | -0.20 | -1.19% | 16.47 | 16.83 | 93982 | 15647.59 | 1.23% | 0.00 |
| 2024-12-06 | 16.71 | 16.79 | 0.10 | 0.60% | 16.45 | 16.84 | 106769 | 17812.51 | 1.39% | 0.00 |
| 2024-12-05 | 16.33 | 16.69 | 0.37 | 2.27% | 16.33 | 16.83 | 103041 | 17113.31 | 1.34% | 0.00 |
| 2024-12-04 | 16.61 | 16.32 | -0.36 | -2.16% | 16.27 | 16.67 | 91556 | 15046.88 | 1.19% | 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。
