| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2017-01-23 | 3.72 | 3.71 | -0.03 | -0.80% | 3.69 | 3.76 | 782216 | 29160.64 | 0.77% |
| 2017-01-20 | 3.74 | 3.74 | -0.01 | -0.27% | 3.72 | 3.77 | 603146 | 22550.15 | 0.60% |
| 2017-01-19 | 3.80 | 3.75 | -0.05 | -1.32% | 3.73 | 3.85 | 919963 | 34865.91 | 0.91% |
| 2017-01-18 | 3.67 | 3.80 | 0.15 | 4.11% | 3.65 | 3.80 | 1012254 | 37944.94 | 1.00% |
| 2017-01-17 | 3.67 | 3.65 | -0.01 | -0.27% | 3.60 | 3.67 | 584988 | 21311.54 | 0.58% |
| 2017-01-16 | 3.68 | 3.66 | 0.09 | 2.52% | 3.58 | 3.71 | 1325228 | 48239.83 | 1.31% |
| 2017-01-13 | 3.52 | 3.57 | 0.04 | 1.13% | 3.49 | 3.62 | 513440 | 18282.22 | 0.51% |
| 2017-01-12 | 3.59 | 3.53 | -0.07 | -1.94% | 3.53 | 3.66 | 599773 | 21513.63 | 0.59% |
| 2017-01-11 | 3.65 | 3.60 | -0.03 | -0.83% | 3.60 | 3.76 | 1082526 | 39907.81 | 1.07% |
| 2017-01-10 | 3.56 | 3.63 | 0.07 | 1.97% | 3.55 | 3.65 | 799174 | 28857.50 | 0.79% |
| 2017-01-09 | 3.52 | 3.56 | 0.03 | 0.85% | 3.51 | 3.59 | 314426 | 11173.42 | 0.31% |
| 2017-01-06 | 3.48 | 3.53 | 0.05 | 1.44% | 3.47 | 3.57 | 620095 | 21930.62 | 0.61% |
| 2017-01-05 | 3.45 | 3.48 | 0.02 | 0.58% | 3.44 | 3.50 | 342817 | 11929.62 | 0.34% |
| 2017-01-04 | 3.42 | 3.46 | 0.04 | 1.17% | 3.38 | 3.46 | 384834 | 13220.36 | 0.38% |
| 2017-01-03 | 3.41 | 3.42 | 0.01 | 0.29% | 3.37 | 3.43 | 235761 | 8028.61 | 0.23% |
| 2016-12-30 | 3.40 | 3.41 | 0.02 | 0.59% | 3.39 | 3.46 | 348218 | 11911.96 | 0.34% |
| 2016-12-29 | 3.39 | 3.39 | -0.01 | -0.29% | 3.35 | 3.41 | 245152 | 8298.30 | 0.24% |
| 2016-12-28 | 3.39 | 3.40 | 0.01 | 0.29% | 3.39 | 3.44 | 224821 | 7667.40 | 0.22% |
| 2016-12-27 | 3.39 | 3.39 | 0.00 | 0.00% | 3.37 | 3.40 | 217845 | 7381.54 | 0.22% |
| 2016-12-26 | 3.41 | 3.39 | -0.05 | -1.45% | 3.33 | 3.43 | 355786 | 11986.32 | 0.35% |
| 2016-12-23 | 3.40 | 3.44 | 0.04 | 1.18% | 3.37 | 3.47 | 433586 | 14803.13 | 0.43% |
| 2016-12-22 | 3.41 | 3.40 | -0.02 | -0.58% | 3.38 | 3.44 | 354700 | 12087.99 | 0.35% |
| 2016-12-21 | 3.38 | 3.42 | 0.05 | 1.48% | 3.37 | 3.46 | 357393 | 12197.08 | 0.35% |
| 2016-12-20 | 3.49 | 3.37 | -0.12 | -3.44% | 3.34 | 3.50 | 652314 | 22131.04 | 0.65% |
| 2016-12-19 | 3.49 | 3.49 | -0.02 | -0.57% | 3.46 | 3.56 | 505286 | 17751.86 | 0.50% |
| 2016-12-16 | 3.55 | 3.51 | -0.07 | -1.96% | 3.50 | 3.57 | 493252 | 17394.34 | 0.49% |
| 2016-12-15 | 3.57 | 3.58 | -0.04 | -1.10% | 3.50 | 3.63 | 844159 | 29998.56 | 0.84% |
| 2016-12-14 | 3.76 | 3.62 | -0.17 | -4.49% | 3.59 | 3.78 | 1240856 | 45938.24 | 1.23% |
| 2016-12-13 | 3.61 | 3.79 | 0.12 | 3.27% | 3.59 | 3.81 | 1568849 | 58745.54 | 1.55% |
| 2016-12-12 | 3.69 | 3.67 | -0.01 | -0.27% | 3.66 | 3.89 | 1918800 | 72245.65 | 1.90% |
| 2016-12-09 | 3.54 | 3.68 | 0.12 | 3.37% | 3.47 | 3.76 | 2084321 | 75320.69 | 2.06% |
| 2016-12-08 | 3.68 | 3.56 | 0.14 | 4.09% | 3.53 | 3.75 | 2102854 | 76369.61 | 2.08% |
| 2016-11-30 | 3.49 | 3.42 | -0.06 | -1.72% | 3.39 | 3.50 | 836501 | 28781.25 | 0.83% |
| 2016-11-29 | 3.45 | 3.48 | 0.03 | 0.87% | 3.43 | 3.66 | 1845511 | 65708.80 | 1.83% |
| 2016-11-28 | 3.43 | 3.45 | 0.02 | 0.58% | 3.41 | 3.50 | 1168027 | 40303.21 | 1.16% |
| 2016-11-25 | 3.33 | 3.43 | 0.11 | 3.31% | 3.28 | 3.44 | 1321228 | 44335.31 | 1.31% |
| 2016-11-24 | 3.28 | 3.32 | 0.04 | 1.22% | 3.27 | 3.33 | 687507 | 22756.69 | 0.68% |
| 2016-11-23 | 3.30 | 3.28 | -0.01 | -0.30% | 3.27 | 3.33 | 720260 | 23777.41 | 0.71% |
| 2016-11-22 | 3.24 | 3.29 | 0.05 | 1.54% | 3.23 | 3.32 | 916070 | 30127.29 | 0.91% |
| 2016-11-21 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.26 | 508423 | 16463.22 | 0.50% |
| 2016-11-18 | 3.22 | 3.23 | 0.01 | 0.31% | 3.20 | 3.29 | 672263 | 21819.78 | 0.67% |
| 2016-11-17 | 3.22 | 3.22 | -0.02 | -0.62% | 3.19 | 3.23 | 380968 | 12213.00 | 0.38% |
| 2016-11-16 | 3.23 | 3.24 | 0.00 | 0.00% | 3.20 | 3.24 | 480898 | 15475.28 | 0.48% |
| 2016-11-15 | 3.30 | 3.24 | -0.06 | -1.82% | 3.22 | 3.30 | 818015 | 26586.41 | 0.81% |
| 2016-11-14 | 3.20 | 3.30 | 0.07 | 2.17% | 3.19 | 3.37 | 1899240 | 62241.98 | 1.88% |
| 2016-11-11 | 3.14 | 3.23 | 0.09 | 2.87% | 3.13 | 3.24 | 1543509 | 49196.56 | 1.53% |
| 2016-11-10 | 3.12 | 3.14 | 0.04 | 1.29% | 3.11 | 3.15 | 582517 | 18274.95 | 0.58% |
| 2016-11-09 | 3.13 | 3.10 | -0.03 | -0.96% | 3.08 | 3.14 | 453448 | 14075.44 | 0.45% |
| 2016-11-08 | 3.15 | 3.13 | -0.01 | -0.32% | 3.12 | 3.17 | 501330 | 15750.65 | 0.50% |
| 2016-11-07 | 3.09 | 3.14 | 0.05 | 1.62% | 3.08 | 3.15 | 619782 | 19361.19 | 0.61% |
| 2016-11-04 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.11 | 371011 | 11472.94 | 0.37% |
| 2016-11-03 | 3.07 | 3.09 | 0.01 | 0.32% | 3.05 | 3.11 | 481031 | 14833.20 | 0.48% |
| 2016-11-02 | 3.13 | 3.08 | -0.06 | -1.91% | 3.07 | 3.13 | 538161 | 16671.74 | 0.53% |
| 2016-11-01 | 3.13 | 3.14 | 0.01 | 0.32% | 3.12 | 3.14 | 412049 | 12885.25 | 0.41% |
| 2016-10-31 | 3.16 | 3.13 | -0.02 | -0.63% | 3.12 | 3.16 | 474542 | 14863.60 | 0.47% |
| 2016-10-28 | 3.17 | 3.15 | -0.02 | -0.63% | 3.14 | 3.18 | 389428 | 12289.53 | 0.39% |
| 2016-10-27 | 3.18 | 3.17 | -0.03 | -0.94% | 3.15 | 3.19 | 352947 | 11176.22 | 0.35% |
| 2016-10-26 | 3.18 | 3.20 | 0.02 | 0.63% | 3.14 | 3.20 | 750937 | 23753.32 | 0.74% |
| 2016-10-25 | 3.19 | 3.18 | 0.02 | 0.63% | 3.17 | 3.23 | 986365 | 31553.95 | 0.98% |
| 2016-10-24 | 3.12 | 3.16 | 0.03 | 0.96% | 3.11 | 3.18 | 855369 | 26994.06 | 0.85% |
| 2016-10-21 | 3.15 | 3.13 | -0.03 | -0.95% | 3.11 | 3.16 | 566222 | 17748.23 | 0.56% |
| 2016-10-20 | 3.18 | 3.16 | -0.03 | -0.94% | 3.13 | 3.19 | 588976 | 18589.60 | 0.58% |
| 2016-10-19 | 3.21 | 3.19 | -0.02 | -0.62% | 3.18 | 3.27 | 822401 | 26514.60 | 0.81% |
| 2016-10-18 | 3.17 | 3.21 | 0.01 | 0.31% | 3.16 | 3.22 | 832914 | 26617.62 | 0.83% |
| 2016-10-17 | 3.18 | 3.20 | 0.03 | 0.95% | 3.14 | 3.22 | 745757 | 23745.31 | 0.74% |
| 2016-10-14 | 3.23 | 3.17 | -0.07 | -2.16% | 3.13 | 3.23 | 927822 | 29468.35 | 0.92% |
| 2016-10-13 | 3.22 | 3.24 | 0.00 | 0.00% | 3.19 | 3.26 | 895089 | 28870.65 | 0.89% |
| 2016-10-12 | 3.30 | 3.24 | -0.10 | -2.99% | 3.21 | 3.30 | 1571488 | 51185.71 | 1.56% |
| 2016-10-11 | 3.34 | 3.34 | 0.30 | 9.87% | 3.15 | 3.34 | 3523774 | 115683.89 | 3.49% |
| 2016-10-10 | 3.04 | 3.04 | 0.28 | 10.14% | 3.04 | 3.04 | 38846 | 1180.92 | 0.04% |
| 2016-06-24 | 2.80 | 2.76 | -0.05 | -1.78% | 2.73 | 2.81 | 467892 | 12955.81 | 0.46% |
| 2016-06-23 | 2.81 | 2.81 | -0.01 | -0.35% | 2.79 | 2.82 | 272802 | 7651.24 | 0.27% |
| 2016-06-22 | 2.79 | 2.82 | 0.03 | 1.08% | 2.77 | 2.82 | 281645 | 7901.45 | 0.28% |
| 2016-06-21 | 2.83 | 2.79 | -0.03 | -1.06% | 2.77 | 2.84 | 330413 | 9271.86 | 0.33% |
| 2016-06-20 | 2.82 | 2.82 | -0.02 | -0.70% | 2.80 | 2.83 | 244341 | 6874.68 | 0.24% |
| 2016-06-17 | 2.81 | 2.84 | 0.03 | 1.07% | 2.80 | 2.88 | 389188 | 11056.45 | 0.39% |
| 2016-06-16 | 2.81 | 2.81 | -0.02 | -0.71% | 2.80 | 2.85 | 343740 | 9680.34 | 0.34% |
| 2016-06-15 | 2.77 | 2.83 | 0.04 | 1.43% | 2.76 | 2.83 | 429638 | 12051.98 | 0.43% |
| 2016-06-14 | 2.80 | 2.79 | -0.02 | -0.71% | 2.78 | 2.82 | 307577 | 8601.71 | 0.30% |
| 2016-06-13 | 2.86 | 2.81 | -0.08 | -2.77% | 2.80 | 2.87 | 404586 | 11505.46 | 0.40% |
武钢股份(600005)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。
