| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 1786348 | 31384.02 | 0.57% |
| 2025-05-22 | 1.78 | 1.76 | -0.02 | -1.12% | 1.75 | 1.79 | 2743143 | 48509.09 | 0.87% |
| 2025-05-21 | 1.79 | 1.78 | -0.01 | -0.56% | 1.78 | 1.80 | 1640058 | 29311.66 | 0.52% |
| 2025-05-20 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.80 | 1825524 | 32663.03 | 0.58% |
| 2025-05-19 | 1.79 | 1.79 | -0.01 | -0.56% | 1.78 | 1.80 | 1808345 | 32367.05 | 0.58% |
| 2025-05-16 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.81 | 3031698 | 54410.33 | 0.97% |
| 2025-05-15 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.84 | 4155758 | 75599.20 | 1.32% |
| 2025-05-14 | 1.79 | 1.81 | 0.01 | 0.56% | 1.78 | 1.83 | 3735974 | 67640.83 | 1.19% |
| 2025-05-13 | 1.82 | 1.80 | -0.01 | -0.55% | 1.79 | 1.83 | 2358049 | 42457.35 | 0.75% |
| 2025-05-12 | 1.80 | 1.81 | 0.01 | 0.56% | 1.78 | 1.82 | 3117557 | 56022.91 | 0.99% |
| 2025-05-09 | 1.82 | 1.80 | -0.02 | -1.10% | 1.79 | 1.82 | 2594493 | 46691.11 | 0.83% |
| 2025-05-08 | 1.82 | 1.82 | -0.01 | -0.55% | 1.81 | 1.83 | 2248374 | 40876.84 | 0.72% |
| 2025-05-07 | 1.84 | 1.83 | 0.00 | 0.00% | 1.80 | 1.85 | 3899457 | 70977.79 | 1.24% |
| 2025-05-06 | 1.75 | 1.83 | 0.10 | 5.78% | 1.74 | 1.85 | 7488624 | 135302.77 | 2.39% |
| 2025-04-30 | 1.76 | 1.73 | -0.03 | -1.70% | 1.73 | 1.77 | 2085508 | 36333.45 | 0.66% |
| 2025-04-29 | 1.77 | 1.76 | -0.02 | -1.12% | 1.75 | 1.78 | 2529183 | 44594.53 | 0.81% |
| 2025-04-28 | 1.78 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 2200589 | 39169.04 | 0.70% |
| 2025-04-25 | 1.77 | 1.79 | 0.03 | 1.70% | 1.76 | 1.80 | 2592010 | 46123.32 | 0.83% |
| 2025-04-24 | 1.77 | 1.76 | -0.01 | -0.56% | 1.75 | 1.78 | 1812597 | 31999.50 | 0.58% |
| 2025-04-23 | 1.79 | 1.77 | -0.01 | -0.56% | 1.76 | 1.80 | 2330526 | 41339.73 | 0.74% |
| 2025-04-22 | 1.80 | 1.78 | -0.01 | -0.56% | 1.78 | 1.81 | 1841947 | 32967.63 | 0.59% |
| 2025-04-21 | 1.77 | 1.79 | 0.03 | 1.70% | 1.76 | 1.82 | 3835098 | 68937.60 | 1.22% |
| 2025-04-18 | 1.76 | 1.76 | -0.01 | -0.56% | 1.74 | 1.77 | 1456471 | 25523.43 | 0.46% |
| 2025-04-17 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.77 | 2007196 | 35320.67 | 0.64% |
| 2025-04-16 | 1.75 | 1.76 | 0.01 | 0.57% | 1.73 | 1.76 | 2451044 | 42763.33 | 0.78% |
| 2025-04-15 | 1.77 | 1.75 | -0.02 | -1.13% | 1.73 | 1.78 | 2692180 | 47094.03 | 0.86% |
| 2025-04-14 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.80 | 3043160 | 54191.41 | 0.97% |
| 2025-04-11 | 1.76 | 1.78 | 0.02 | 1.14% | 1.75 | 1.81 | 4791342 | 85195.97 | 1.53% |
| 2025-04-10 | 1.75 | 1.76 | 0.01 | 0.57% | 1.73 | 1.78 | 4285761 | 75467.34 | 1.37% |
| 2025-04-09 | 1.68 | 1.75 | 0.04 | 2.34% | 1.63 | 1.75 | 5966000 | 101172.12 | 1.90% |
| 2025-04-08 | 1.64 | 1.71 | 0.06 | 3.64% | 1.63 | 1.72 | 5720286 | 96010.02 | 1.82% |
| 2025-04-07 | 1.78 | 1.65 | -0.15 | -8.33% | 1.62 | 1.79 | 7928218 | 133360.78 | 2.53% |
| 2025-04-03 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 1934307 | 34800.43 | 0.62% |
| 2025-04-02 | 1.80 | 1.79 | -0.01 | -0.56% | 1.79 | 1.81 | 1602833 | 28816.40 | 0.51% |
| 2025-04-01 | 1.79 | 1.80 | 0.01 | 0.56% | 1.79 | 1.81 | 2050090 | 36901.94 | 0.65% |
| 2025-03-31 | 1.82 | 1.79 | -0.04 | -2.19% | 1.78 | 1.83 | 3517821 | 63237.77 | 1.12% |
| 2025-03-28 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.86 | 4288566 | 78357.86 | 1.37% |
| 2025-03-27 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.87 | 3134856 | 58062.14 | 1.00% |
| 2025-03-26 | 1.87 | 1.87 | 0.01 | 0.54% | 1.85 | 1.89 | 3397450 | 63679.50 | 1.08% |
| 2025-03-25 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.88 | 3180620 | 59236.56 | 1.01% |
| 2025-03-24 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.87 | 3801003 | 70156.95 | 1.21% |
| 2025-03-21 | 1.86 | 1.86 | -0.01 | -0.53% | 1.85 | 1.89 | 3760182 | 70254.30 | 1.20% |
| 2025-03-20 | 1.86 | 1.87 | 0.00 | 0.00% | 1.86 | 1.89 | 2925672 | 54853.79 | 0.93% |
| 2025-03-19 | 1.88 | 1.87 | -0.02 | -1.06% | 1.86 | 1.89 | 3213968 | 60118.93 | 1.02% |
| 2025-03-18 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.91 | 3755066 | 70950.85 | 1.20% |
| 2025-03-17 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.93 | 4771565 | 90737.41 | 1.52% |
| 2025-03-14 | 1.93 | 1.90 | -0.01 | -0.52% | 1.87 | 1.94 | 5278042 | 100001.38 | 1.68% |
| 2025-03-13 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.97 | 6801049 | 130775.22 | 2.17% |
| 2025-03-12 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.97 | 6612642 | 127471.92 | 2.11% |
| 2025-03-11 | 1.84 | 1.91 | 0.05 | 2.69% | 1.83 | 1.91 | 7772362 | 146372.42 | 2.48% |
| 2025-03-10 | 1.86 | 1.86 | 0.00 | 0.00% | 1.83 | 1.87 | 3694935 | 68104.59 | 1.18% |
| 2025-03-07 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.88 | 4700758 | 87450.88 | 1.50% |
| 2025-03-06 | 1.84 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 3214848 | 59192.01 | 1.02% |
| 2025-03-05 | 1.86 | 1.84 | -0.03 | -1.60% | 1.82 | 1.87 | 4403696 | 80929.61 | 1.40% |
| 2025-03-04 | 1.85 | 1.87 | 0.03 | 1.63% | 1.84 | 1.90 | 5824400 | 109179.71 | 1.85% |
| 2025-03-03 | 1.84 | 1.84 | 0.03 | 1.66% | 1.83 | 1.88 | 4820514 | 89359.55 | 1.53% |
| 2025-02-28 | 1.85 | 1.81 | -0.05 | -2.69% | 1.81 | 1.87 | 3918235 | 72034.11 | 1.24% |
| 2025-02-27 | 1.91 | 1.86 | -0.05 | -2.62% | 1.84 | 1.92 | 5353954 | 100022.30 | 1.70% |
| 2025-02-26 | 1.86 | 1.91 | 0.06 | 3.24% | 1.85 | 1.92 | 8045228 | 152473.91 | 2.55% |
| 2025-02-25 | 1.84 | 1.85 | 0.00 | 0.00% | 1.82 | 1.87 | 4006374 | 73833.99 | 1.27% |
| 2025-02-24 | 1.84 | 1.85 | 0.01 | 0.54% | 1.84 | 1.88 | 3385217 | 62790.75 | 1.07% |
| 2025-02-21 | 1.85 | 1.84 | -0.02 | -1.08% | 1.83 | 1.90 | 4693992 | 87198.18 | 1.49% |
| 2025-02-20 | 1.81 | 1.86 | 0.06 | 3.33% | 1.81 | 1.92 | 8487219 | 158801.09 | 2.69% |
| 2025-02-19 | 1.78 | 1.80 | 0.02 | 1.12% | 1.77 | 1.80 | 2607695 | 46679.86 | 0.83% |
| 2025-02-18 | 1.82 | 1.78 | -0.04 | -2.20% | 1.78 | 1.83 | 3429234 | 61660.39 | 1.09% |
| 2025-02-17 | 1.81 | 1.82 | 0.00 | 0.00% | 1.81 | 1.84 | 3396860 | 61937.52 | 1.08% |
| 2025-02-14 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 3350248 | 61186.75 | 1.06% |
| 2025-02-13 | 1.86 | 1.84 | -0.01 | -0.54% | 1.84 | 1.87 | 3227059 | 59727.25 | 1.02% |
| 2025-02-12 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.87 | 3081034 | 56884.18 | 0.98% |
| 2025-02-11 | 1.89 | 1.86 | -0.03 | -1.59% | 1.85 | 1.89 | 3706092 | 69081.54 | 1.18% |
| 2025-02-10 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.92 | 4117516 | 77792.87 | 1.31% |
| 2025-02-07 | 1.86 | 1.89 | 0.02 | 1.07% | 1.85 | 1.90 | 5232632 | 98282.32 | 1.66% |
| 2025-02-06 | 1.81 | 1.87 | 0.06 | 3.31% | 1.80 | 1.89 | 7292286 | 134708.50 | 2.32% |
| 2025-02-05 | 1.80 | 1.81 | 0.03 | 1.69% | 1.78 | 1.84 | 3691354 | 66835.15 | 1.17% |
| 2025-01-27 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.86 | 4504056 | 81602.84 | 1.43% |
| 2025-01-24 | 1.77 | 1.80 | 0.03 | 1.69% | 1.76 | 1.81 | 3775065 | 67513.06 | 1.20% |
| 2025-01-23 | 1.79 | 1.77 | 0.00 | 0.00% | 1.77 | 1.82 | 3188638 | 57242.17 | 1.01% |
| 2025-01-22 | 1.79 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 2023394 | 35889.91 | 0.64% |
| 2025-01-21 | 1.81 | 1.78 | -0.02 | -1.11% | 1.78 | 1.82 | 2013567 | 36022.98 | 0.64% |
| 2025-01-20 | 1.83 | 1.80 | -0.02 | -1.10% | 1.80 | 1.84 | 2528232 | 45779.07 | 0.80% |
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。
