| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.31 | 2.35 | 0.03 | 1.29% | 2.30 | 2.36 | 3984700 | 92637.58 | 1.27% |
| 2025-12-16 | 2.38 | 2.32 | -0.06 | -2.52% | 2.31 | 2.39 | 4616478 | 107534.00 | 1.47% |
| 2025-12-15 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.41 | 2886558 | 69051.08 | 0.92% |
| 2025-12-12 | 2.37 | 2.39 | 0.03 | 1.27% | 2.36 | 2.40 | 4026110 | 95939.38 | 1.28% |
| 2025-12-11 | 2.41 | 2.36 | -0.04 | -1.67% | 2.36 | 2.42 | 4004798 | 95496.48 | 1.28% |
| 2025-12-10 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.41 | 3125872 | 74781.14 | 1.00% |
| 2025-12-09 | 2.44 | 2.41 | -0.04 | -1.63% | 2.40 | 2.45 | 4326731 | 104553.08 | 1.38% |
| 2025-12-08 | 2.46 | 2.45 | -0.02 | -0.81% | 2.44 | 2.47 | 3970723 | 97364.20 | 1.27% |
| 2025-12-05 | 2.42 | 2.47 | 0.05 | 2.07% | 2.41 | 2.48 | 4671628 | 114137.01 | 1.49% |
| 2025-12-04 | 2.44 | 2.42 | -0.02 | -0.82% | 2.41 | 2.45 | 3181505 | 77208.69 | 1.01% |
| 2025-12-03 | 2.45 | 2.44 | -0.01 | -0.41% | 2.43 | 2.47 | 4140238 | 101509.72 | 1.32% |
| 2025-12-02 | 2.48 | 2.45 | -0.04 | -1.61% | 2.43 | 2.49 | 4209558 | 103007.12 | 1.34% |
| 2025-12-01 | 2.44 | 2.49 | 0.06 | 2.47% | 2.43 | 2.50 | 6302119 | 156111.88 | 2.01% |
| 2025-11-28 | 2.41 | 2.43 | 0.01 | 0.41% | 2.38 | 2.44 | 4311052 | 104027.77 | 1.37% |
| 2025-11-27 | 2.42 | 2.42 | 0.00 | 0.00% | 2.41 | 2.44 | 2847923 | 69082.68 | 0.91% |
| 2025-11-26 | 2.44 | 2.42 | -0.03 | -1.22% | 2.42 | 2.45 | 3288477 | 80048.05 | 1.05% |
| 2025-11-25 | 2.44 | 2.45 | 0.01 | 0.41% | 2.43 | 2.47 | 3639030 | 89091.01 | 1.16% |
| 2025-11-24 | 2.42 | 2.44 | 0.03 | 1.24% | 2.40 | 2.45 | 5215038 | 126411.71 | 1.66% |
| 2025-11-21 | 2.50 | 2.41 | -0.12 | -4.74% | 2.41 | 2.51 | 7668094 | 187819.44 | 2.44% |
| 2025-11-20 | 2.55 | 2.53 | -0.03 | -1.17% | 2.53 | 2.58 | 4696492 | 119818.61 | 1.50% |
| 2025-11-19 | 2.55 | 2.56 | 0.01 | 0.39% | 2.51 | 2.56 | 6565678 | 166445.86 | 2.09% |
| 2025-11-18 | 2.62 | 2.55 | -0.08 | -3.04% | 2.54 | 2.63 | 8362736 | 214973.12 | 2.66% |
| 2025-11-17 | 2.65 | 2.63 | -0.02 | -0.75% | 2.62 | 2.68 | 6034563 | 159491.78 | 1.92% |
| 2025-11-14 | 2.62 | 2.65 | 0.01 | 0.38% | 2.60 | 2.68 | 7851755 | 207183.25 | 2.50% |
| 2025-11-13 | 2.60 | 2.64 | 0.04 | 1.54% | 2.59 | 2.65 | 7694110 | 202268.22 | 2.45% |
| 2025-11-12 | 2.63 | 2.60 | -0.04 | -1.52% | 2.59 | 2.64 | 6157022 | 160610.44 | 1.96% |
| 2025-11-11 | 2.66 | 2.64 | -0.03 | -1.12% | 2.62 | 2.68 | 7044920 | 185871.05 | 2.24% |
| 2025-11-10 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.72 | 8792312 | 235630.34 | 2.80% |
| 2025-11-07 | 2.71 | 2.70 | -0.02 | -0.74% | 2.68 | 2.74 | 8819438 | 238599.34 | 2.81% |
| 2025-11-06 | 2.72 | 2.72 | 0.00 | 0.00% | 2.69 | 2.75 | 11831744 | 321709.12 | 3.77% |
| 2025-11-05 | 2.73 | 2.72 | -0.08 | -2.86% | 2.67 | 2.74 | 16148123 | 436749.62 | 5.15% |
| 2025-11-04 | 2.67 | 2.80 | 0.14 | 5.26% | 2.66 | 2.87 | 25139308 | 700110.69 | 8.01% |
| 2025-11-03 | 2.75 | 2.66 | 0.12 | 4.72% | 2.63 | 2.76 | 18532318 | 498464.81 | 5.91% |
| 2025-10-31 | 2.60 | 2.54 | -0.08 | -3.05% | 2.54 | 2.60 | 10674467 | 273365.41 | 3.40% |
| 2025-10-30 | 2.60 | 2.62 | 0.00 | 0.00% | 2.59 | 2.72 | 14744141 | 390338.34 | 4.70% |
| 2025-10-29 | 2.58 | 2.62 | 0.03 | 1.16% | 2.56 | 2.62 | 7014386 | 181698.61 | 2.24% |
| 2025-10-28 | 2.67 | 2.59 | -0.08 | -3.00% | 2.58 | 2.68 | 11064623 | 289174.53 | 3.53% |
| 2025-10-27 | 2.64 | 2.67 | 0.04 | 1.52% | 2.64 | 2.69 | 10613266 | 283498.25 | 3.38% |
| 2025-10-24 | 2.64 | 2.63 | -0.01 | -0.38% | 2.62 | 2.67 | 8245639 | 217725.62 | 2.63% |
| 2025-10-23 | 2.63 | 2.64 | 0.01 | 0.38% | 2.58 | 2.66 | 7233024 | 189271.80 | 2.30% |
| 2025-10-22 | 2.63 | 2.63 | -0.04 | -1.50% | 2.59 | 2.66 | 9002418 | 236574.03 | 2.87% |
| 2025-10-21 | 2.64 | 2.67 | 0.01 | 0.38% | 2.62 | 2.69 | 9957777 | 265098.22 | 3.17% |
| 2025-10-20 | 2.70 | 2.66 | -0.05 | -1.85% | 2.62 | 2.72 | 15500088 | 412722.50 | 4.94% |
| 2025-10-17 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.89 | 22302192 | 621259.81 | 7.11% |
| 2025-10-16 | 2.72 | 2.73 | -0.04 | -1.44% | 2.68 | 2.82 | 18077634 | 497066.28 | 5.76% |
| 2025-10-15 | 2.92 | 2.77 | -0.14 | -4.81% | 2.67 | 2.98 | 34634252 | 969183.88 | 11.04% |
| 2025-10-14 | 2.93 | 2.91 | 0.12 | 4.30% | 2.88 | 3.07 | 51712528 | 1553084.38 | 16.48% |
| 2025-10-13 | 2.79 | 2.79 | 0.25 | 9.84% | 2.70 | 2.79 | 25596516 | 710452.25 | 8.16% |
| 2025-10-10 | 2.56 | 2.54 | -0.04 | -1.55% | 2.49 | 2.56 | 12713092 | 321921.12 | 4.05% |
| 2025-10-09 | 2.46 | 2.58 | 0.20 | 8.40% | 2.42 | 2.61 | 19368418 | 493540.41 | 6.17% |
| 2025-09-30 | 2.34 | 2.38 | 0.04 | 1.71% | 2.34 | 2.42 | 7855054 | 187086.88 | 2.50% |
| 2025-09-29 | 2.28 | 2.34 | 0.06 | 2.63% | 2.26 | 2.35 | 7855472 | 181691.06 | 2.50% |
| 2025-09-26 | 2.31 | 2.28 | -0.03 | -1.30% | 2.28 | 2.35 | 5473966 | 126670.77 | 1.74% |
| 2025-09-25 | 2.31 | 2.31 | 0.00 | 0.00% | 2.30 | 2.34 | 5173764 | 119848.60 | 1.65% |
| 2025-09-24 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.34 | 5000584 | 115665.12 | 1.59% |
| 2025-09-23 | 2.37 | 2.30 | -0.08 | -3.36% | 2.27 | 2.38 | 7927010 | 183143.55 | 2.53% |
| 2025-09-22 | 2.38 | 2.38 | 0.00 | 0.00% | 2.33 | 2.39 | 6736456 | 159127.16 | 2.15% |
| 2025-09-19 | 2.41 | 2.38 | -0.03 | -1.24% | 2.38 | 2.45 | 6246736 | 150385.17 | 1.99% |
| 2025-09-18 | 2.47 | 2.41 | -0.07 | -2.82% | 2.39 | 2.49 | 9440215 | 230792.53 | 3.01% |
| 2025-09-17 | 2.46 | 2.48 | -0.02 | -0.80% | 2.44 | 2.48 | 6455267 | 159045.72 | 2.06% |
| 2025-09-16 | 2.51 | 2.50 | -0.01 | -0.40% | 2.43 | 2.52 | 9479062 | 233516.80 | 3.02% |
| 2025-09-15 | 2.52 | 2.51 | -0.01 | -0.40% | 2.49 | 2.56 | 8260102 | 207608.95 | 2.63% |
| 2025-09-12 | 2.48 | 2.52 | 0.04 | 1.61% | 2.46 | 2.54 | 12152588 | 304314.56 | 3.87% |
| 2025-09-11 | 2.43 | 2.48 | 0.05 | 2.06% | 2.40 | 2.49 | 9690377 | 237688.31 | 3.09% |
| 2025-09-10 | 2.42 | 2.43 | -0.01 | -0.41% | 2.41 | 2.48 | 7561111 | 184513.52 | 2.41% |
| 2025-09-09 | 2.45 | 2.44 | -0.02 | -0.81% | 2.43 | 2.50 | 8837674 | 217463.34 | 2.82% |
| 2025-09-08 | 2.48 | 2.46 | -0.02 | -0.81% | 2.45 | 2.52 | 8114921 | 200874.03 | 2.59% |
| 2025-09-05 | 2.43 | 2.48 | 0.04 | 1.64% | 2.39 | 2.49 | 10053640 | 245787.86 | 3.20% |
| 2025-09-04 | 2.54 | 2.44 | -0.12 | -4.69% | 2.39 | 2.57 | 13013107 | 322888.81 | 4.15% |
| 2025-09-03 | 2.65 | 2.56 | -0.09 | -3.40% | 2.53 | 2.68 | 12429088 | 322267.31 | 3.96% |
| 2025-09-02 | 2.72 | 2.65 | -0.10 | -3.64% | 2.62 | 2.73 | 14771228 | 392967.94 | 4.71% |
| 2025-09-01 | 2.81 | 2.75 | -0.04 | -1.43% | 2.69 | 2.81 | 16802906 | 460105.22 | 5.35% |
| 2025-08-29 | 2.81 | 2.79 | -0.01 | -0.36% | 2.78 | 2.92 | 20614546 | 583263.06 | 6.57% |
| 2025-08-28 | 2.75 | 2.80 | 0.01 | 0.36% | 2.74 | 2.89 | 19791218 | 555555.81 | 6.31% |
| 2025-08-27 | 2.78 | 2.79 | 0.02 | 0.72% | 2.74 | 2.90 | 25189284 | 709938.56 | 8.03% |
| 2025-08-26 | 2.99 | 2.77 | -0.22 | -7.36% | 2.77 | 2.99 | 30606384 | 867878.62 | 9.75% |
| 2025-08-25 | 2.75 | 2.99 | 0.27 | 9.93% | 2.73 | 2.99 | 21228250 | 619559.06 | 6.76% |
| 2025-08-22 | 2.67 | 2.72 | 0.04 | 1.49% | 2.66 | 2.77 | 18351886 | 500348.47 | 5.85% |
| 2025-08-21 | 2.62 | 2.68 | 0.04 | 1.52% | 2.61 | 2.82 | 19108860 | 518916.09 | 6.09% |
| 2025-08-20 | 2.63 | 2.64 | -0.02 | -0.75% | 2.58 | 2.72 | 15012534 | 396783.72 | 4.78% |
包钢股份(600010)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。
