| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2009-12-15 | 5.29 | 5.29 | -0.06 | -1.12% | 5.21 | 5.31 | 1310050 | 68934.09 | 4.65% |
| 2009-12-14 | 5.47 | 5.35 | -0.15 | -2.73% | 5.20 | 5.47 | 1307048 | 69096.05 | 4.64% |
| 2009-12-11 | 5.68 | 5.50 | -0.12 | -2.14% | 5.45 | 5.73 | 1049603 | 58460.27 | 3.73% |
| 2009-12-10 | 5.62 | 5.62 | 0.06 | 1.08% | 5.55 | 5.70 | 442081 | 24844.31 | 1.57% |
| 2009-12-09 | 5.63 | 5.56 | -0.15 | -2.63% | 5.51 | 5.69 | 401227 | 22493.89 | 1.42% |
| 2009-12-08 | 5.82 | 5.71 | -0.11 | -1.89% | 5.65 | 5.83 | 566194 | 32353.09 | 2.01% |
| 2009-12-07 | 5.72 | 5.82 | 0.08 | 1.39% | 5.68 | 5.84 | 724156 | 41827.21 | 2.57% |
| 2009-12-04 | 5.65 | 5.74 | 0.07 | 1.23% | 5.50 | 5.78 | 885702 | 50217.80 | 3.14% |
| 2009-12-03 | 5.62 | 5.67 | 0.04 | 0.71% | 5.49 | 5.73 | 706851 | 39627.51 | 2.51% |
| 2009-12-02 | 5.63 | 5.63 | 0.01 | 0.18% | 5.56 | 5.68 | 582213 | 32732.54 | 2.07% |
| 2009-12-01 | 5.47 | 5.62 | 0.14 | 2.55% | 5.37 | 5.64 | 576750 | 31972.65 | 2.05% |
| 2009-11-30 | 5.35 | 5.48 | 0.18 | 3.40% | 5.29 | 5.48 | 513630 | 27720.63 | 1.82% |
| 2009-11-27 | 5.49 | 5.30 | -0.31 | -5.53% | 5.29 | 5.55 | 517529 | 27904.54 | 1.84% |
| 2009-11-26 | 5.92 | 5.61 | -0.28 | -4.75% | 5.51 | 5.94 | 815539 | 46674.82 | 2.90% |
| 2009-11-25 | 5.64 | 5.89 | 0.19 | 3.33% | 5.46 | 5.90 | 989725 | 56456.71 | 3.51% |
| 2009-11-24 | 5.65 | 5.70 | 0.08 | 1.42% | 5.60 | 6.04 | 1481378 | 86269.62 | 5.26% |
| 2009-11-23 | 5.59 | 5.62 | 0.05 | 0.90% | 5.53 | 5.65 | 600127 | 33526.37 | 2.13% |
| 2009-11-20 | 5.53 | 5.57 | 0.04 | 0.72% | 5.44 | 5.62 | 557195 | 31007.16 | 1.98% |
| 2009-11-19 | 5.44 | 5.53 | 0.11 | 2.03% | 5.40 | 5.54 | 463720 | 25338.77 | 1.65% |
| 2009-11-18 | 5.45 | 5.42 | -0.02 | -0.37% | 5.36 | 5.48 | 373412 | 20195.27 | 1.33% |
| 2009-11-17 | 5.49 | 5.44 | 0.01 | 0.18% | 5.41 | 5.54 | 528185 | 28821.66 | 1.88% |
| 2009-11-16 | 5.23 | 5.43 | 0.23 | 4.42% | 5.22 | 5.45 | 877365 | 46899.43 | 3.12% |
| 2009-11-13 | 5.19 | 5.20 | -0.02 | -0.38% | 5.09 | 5.22 | 414083 | 21335.25 | 1.47% |
| 2009-11-12 | 5.19 | 5.22 | 0.07 | 1.36% | 5.15 | 5.27 | 451374 | 23521.04 | 1.60% |
| 2009-11-11 | 5.22 | 5.15 | -0.06 | -1.15% | 5.10 | 5.29 | 554857 | 28842.48 | 1.97% |
| 2009-11-10 | 5.27 | 5.21 | -0.02 | -0.38% | 5.19 | 5.31 | 637152 | 33457.26 | 2.26% |
| 2009-11-09 | 5.17 | 5.23 | 0.08 | 1.55% | 5.14 | 5.27 | 493698 | 25747.82 | 1.75% |
| 2009-11-06 | 5.15 | 5.15 | 0.04 | 0.78% | 5.13 | 5.25 | 554819 | 28738.54 | 1.97% |
| 2009-11-05 | 5.07 | 5.11 | 0.03 | 0.59% | 5.00 | 5.13 | 348962 | 17694.45 | 1.24% |
| 2009-11-04 | 5.00 | 5.08 | 0.08 | 1.60% | 4.96 | 5.12 | 356880 | 18032.66 | 1.27% |
| 2009-11-03 | 4.92 | 5.00 | 0.10 | 2.04% | 4.88 | 5.05 | 384612 | 19194.74 | 1.37% |
| 2009-11-02 | 4.70 | 4.90 | 0.09 | 1.87% | 4.66 | 4.91 | 273174 | 13104.88 | 0.97% |
| 2009-10-30 | 4.88 | 4.81 | 0.02 | 0.42% | 4.80 | 4.90 | 228793 | 11068.88 | 0.81% |
| 2009-10-29 | 4.85 | 4.79 | -0.15 | -3.04% | 4.78 | 4.86 | 205310 | 9900.67 | 0.73% |
| 2009-10-28 | 4.95 | 4.94 | -0.03 | -0.60% | 4.82 | 4.97 | 231514 | 11355.79 | 0.82% |
| 2009-10-27 | 5.17 | 4.97 | -0.24 | -4.61% | 4.96 | 5.17 | 342050 | 17277.93 | 1.21% |
| 2009-10-26 | 5.15 | 5.21 | 0.07 | 1.36% | 5.10 | 5.21 | 433087 | 22392.14 | 1.54% |
| 2009-10-23 | 5.06 | 5.14 | 0.07 | 1.38% | 5.06 | 5.24 | 394059 | 20273.12 | 1.40% |
| 2009-10-22 | 5.12 | 5.07 | -0.08 | -1.55% | 5.06 | 5.14 | 266959 | 13581.83 | 0.95% |
| 2009-10-21 | 5.09 | 5.15 | 0.06 | 1.18% | 5.03 | 5.23 | 530362 | 27202.39 | 1.88% |
| 2009-10-20 | 5.09 | 5.09 | 0.00 | 0.00% | 5.04 | 5.12 | 393533 | 19973.70 | 1.40% |
| 2009-10-19 | 4.90 | 5.09 | 0.15 | 3.04% | 4.88 | 5.11 | 555046 | 27927.88 | 1.97% |
| 2009-10-16 | 4.96 | 4.94 | -0.02 | -0.40% | 4.80 | 4.99 | 364094 | 17786.44 | 1.29% |
| 2009-10-15 | 4.95 | 4.96 | 0.06 | 1.22% | 4.89 | 5.06 | 487447 | 24248.51 | 1.73% |
| 2009-10-14 | 4.90 | 4.90 | 0.00 | 0.00% | 4.85 | 4.99 | 502599 | 24721.75 | 1.78% |
| 2009-10-13 | 4.76 | 4.90 | 0.11 | 2.30% | 4.73 | 4.91 | 432386 | 20936.53 | 1.54% |
| 2009-10-12 | 4.89 | 4.79 | -0.10 | -2.04% | 4.72 | 4.89 | 444585 | 21222.27 | 1.58% |
| 2009-10-09 | 4.66 | 4.89 | 0.28 | 6.07% | 4.66 | 4.94 | 318713 | 15254.15 | 1.13% |
| 2009-09-30 | 4.57 | 4.61 | 0.06 | 1.32% | 4.56 | 4.64 | 194541 | 8948.62 | 0.69% |
| 2009-09-29 | 4.68 | 4.55 | -0.14 | -2.99% | 4.45 | 4.72 | 314257 | 14305.18 | 1.12% |
| 2009-09-28 | 4.90 | 4.69 | -0.19 | -3.89% | 4.65 | 4.94 | 301411 | 14429.47 | 1.07% |
| 2009-09-25 | 4.92 | 4.88 | -0.03 | -0.61% | 4.83 | 4.95 | 259175 | 12693.87 | 0.92% |
| 2009-09-24 | 4.95 | 4.91 | -0.07 | -1.41% | 4.71 | 5.00 | 371731 | 18116.85 | 1.32% |
| 2009-09-23 | 5.14 | 4.98 | -0.16 | -3.11% | 4.93 | 5.18 | 487991 | 24412.02 | 1.73% |
| 2009-09-22 | 5.46 | 5.14 | -0.32 | -5.86% | 5.01 | 5.46 | 1101026 | 57125.52 | 3.91% |
| 2009-09-16 | 5.60 | 5.46 | -0.16 | -2.85% | 5.38 | 5.60 | 447969 | 24513.55 | 1.59% |
| 2009-09-15 | 5.55 | 5.62 | 0.07 | 1.26% | 5.48 | 5.74 | 661569 | 37059.41 | 2.35% |
| 2009-09-14 | 5.49 | 5.55 | 0.06 | 1.09% | 5.46 | 5.58 | 373936 | 20670.80 | 1.33% |
| 2009-09-11 | 5.41 | 5.49 | 0.04 | 0.73% | 5.30 | 5.54 | 408465 | 22265.65 | 1.45% |
| 2009-09-10 | 5.55 | 5.45 | -0.10 | -1.80% | 5.43 | 5.59 | 347446 | 19102.25 | 1.23% |
| 2009-09-09 | 5.40 | 5.55 | 0.16 | 2.97% | 5.28 | 5.58 | 440691 | 23989.08 | 1.56% |
| 2009-09-08 | 5.30 | 5.39 | 0.06 | 1.13% | 5.12 | 5.40 | 348967 | 18491.83 | 1.24% |
| 2009-09-07 | 5.36 | 5.33 | 0.00 | 0.00% | 5.29 | 5.48 | 183955 | 9908.31 | 0.65% |
| 2009-09-04 | 5.35 | 5.33 | -0.05 | -0.93% | 5.24 | 5.43 | 295465 | 15739.05 | 1.05% |
| 2009-09-03 | 4.97 | 5.38 | 0.41 | 8.25% | 4.96 | 5.47 | 456705 | 24058.96 | 1.62% |
| 2009-09-02 | 4.90 | 4.97 | 0.07 | 1.43% | 4.85 | 5.00 | 151247 | 7457.34 | 0.54% |
| 2009-09-01 | 4.89 | 4.90 | 0.00 | 0.00% | 4.82 | 5.00 | 189867 | 9332.65 | 0.67% |
| 2009-08-31 | 5.30 | 4.90 | -0.49 | -9.09% | 4.85 | 5.30 | 325800 | 16232.70 | 1.16% |
| 2009-08-28 | 5.65 | 5.39 | -0.28 | -4.94% | 5.30 | 5.70 | 316042 | 17116.28 | 1.12% |
| 2009-08-27 | 5.67 | 5.67 | -0.01 | -0.18% | 5.58 | 5.83 | 238413 | 13575.21 | 0.85% |
| 2009-08-26 | 5.49 | 5.68 | 0.15 | 2.71% | 5.39 | 5.79 | 193175 | 10888.16 | 0.69% |
| 2009-08-25 | 5.71 | 5.53 | -0.27 | -4.66% | 5.30 | 5.73 | 289831 | 15875.90 | 1.03% |
| 2009-08-24 | 5.79 | 5.80 | 0.01 | 0.17% | 5.60 | 5.87 | 240921 | 13871.46 | 0.86% |
| 2009-08-21 | 5.65 | 5.79 | 0.17 | 3.02% | 5.55 | 5.91 | 382819 | 22052.43 | 1.36% |
| 2009-08-20 | 5.40 | 5.62 | 0.21 | 3.88% | 5.36 | 5.67 | 341447 | 18940.38 | 1.21% |
| 2009-08-19 | 5.88 | 5.41 | -0.51 | -8.61% | 5.33 | 5.88 | 374067 | 20950.39 | 1.33% |
| 2009-08-18 | 5.70 | 5.92 | 0.17 | 2.96% | 5.65 | 6.09 | 427996 | 25117.88 | 1.52% |
| 2009-08-17 | 6.28 | 5.75 | -0.63 | -9.87% | 5.74 | 6.28 | 270218 | 16240.69 | 0.96% |
| 2009-08-14 | 6.68 | 6.38 | -0.31 | -4.63% | 6.26 | 6.72 | 296378 | 19236.45 | 1.05% |
| 2009-08-13 | 6.60 | 6.69 | 0.08 | 1.21% | 6.38 | 6.77 | 258670 | 17016.04 | 0.92% |
邯郸钢铁(600001)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。
