| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2012-02-08 | 7.13 | 7.13 | 0.01 | 0.14% | 7.10 | 7.17 | 308751 | 21995.38 | 3.35% |
| 2012-02-07 | 7.23 | 7.12 | -0.11 | -1.52% | 7.12 | 7.25 | 156005 | 11158.04 | 1.69% |
| 2012-02-06 | 7.25 | 7.23 | -0.01 | -0.14% | 7.19 | 7.27 | 46998 | 3396.01 | 0.51% |
| 2012-02-03 | 7.18 | 7.24 | 0.05 | 0.70% | 7.15 | 7.28 | 55838 | 4017.04 | 0.61% |
| 2012-02-02 | 7.15 | 7.19 | 0.07 | 0.98% | 7.11 | 7.20 | 20429 | 1459.94 | 0.22% |
| 2012-02-01 | 7.14 | 7.12 | -0.02 | -0.28% | 7.11 | 7.20 | 22487 | 1606.61 | 0.24% |
| 2012-01-31 | 7.15 | 7.14 | -0.01 | -0.14% | 7.13 | 7.20 | 18160 | 1298.14 | 0.20% |
| 2012-01-30 | 7.23 | 7.15 | -0.06 | -0.83% | 7.15 | 7.24 | 18803 | 1350.91 | 0.20% |
| 2012-01-20 | 7.21 | 7.21 | 0.01 | 0.14% | 7.15 | 7.24 | 26480 | 1905.91 | 0.29% |
| 2012-01-19 | 7.20 | 7.20 | 0.00 | 0.00% | 7.17 | 7.27 | 26425 | 1906.77 | 0.29% |
| 2012-01-18 | 7.33 | 7.20 | -0.15 | -2.04% | 7.19 | 7.36 | 46608 | 3394.83 | 0.51% |
| 2012-01-17 | 7.09 | 7.35 | 0.27 | 3.81% | 7.07 | 7.37 | 63021 | 4556.32 | 0.68% |
| 2012-01-16 | 7.11 | 7.08 | -0.09 | -1.26% | 7.08 | 7.18 | 34553 | 2459.15 | 0.37% |
| 2012-01-13 | 7.24 | 7.17 | -0.11 | -1.51% | 7.13 | 7.30 | 40423 | 2905.39 | 1.73% |
| 2012-01-12 | 7.38 | 7.28 | -0.18 | -2.41% | 7.23 | 7.42 | 70840 | 5190.46 | 3.03% |
| 2012-01-11 | 7.36 | 7.46 | 0.06 | 0.81% | 7.28 | 7.59 | 118651 | 8878.69 | 5.08% |
| 2012-01-10 | 7.20 | 7.40 | 0.13 | 1.79% | 7.20 | 7.47 | 95912 | 7037.83 | 4.10% |
| 2012-01-09 | 7.10 | 7.27 | 0.15 | 2.11% | 7.07 | 7.29 | 60047 | 4305.63 | 2.57% |
| 2012-01-06 | 7.07 | 7.12 | 0.01 | 0.14% | 7.04 | 7.14 | 34021 | 2408.31 | 1.46% |
| 2012-01-05 | 7.25 | 7.11 | 0.05 | 0.71% | 7.09 | 7.35 | 62114 | 4455.98 | 2.66% |
| 2012-01-04 | 7.19 | 7.06 | -0.11 | -1.53% | 7.03 | 7.21 | 31000 | 2202.05 | 1.33% |
| 2011-12-30 | 7.16 | 7.17 | 0.05 | 0.70% | 7.12 | 7.21 | 22089 | 1582.71 | 0.94% |
| 2011-12-29 | 7.13 | 7.12 | -0.02 | -0.28% | 7.08 | 7.20 | 16410 | 1172.16 | 0.70% |
| 2011-12-28 | 7.05 | 7.14 | 0.07 | 0.99% | 7.05 | 7.15 | 27812 | 1969.16 | 1.19% |
| 2011-12-27 | 7.11 | 7.07 | -0.09 | -1.26% | 7.05 | 7.15 | 31096 | 2208.09 | 1.33% |
| 2011-12-26 | 7.09 | 7.16 | 0.04 | 0.56% | 7.08 | 7.45 | 41433 | 2998.94 | 1.77% |
| 2011-12-23 | 7.06 | 7.12 | 0.04 | 0.56% | 7.03 | 7.21 | 20503 | 1459.61 | 0.88% |
| 2011-12-22 | 7.09 | 7.08 | -0.04 | -0.56% | 6.94 | 7.15 | 32095 | 2258.77 | 1.37% |
| 2011-12-21 | 7.16 | 7.12 | 0.01 | 0.14% | 7.09 | 7.17 | 25487 | 1814.00 | 1.09% |
| 2011-12-20 | 7.08 | 7.11 | -0.01 | -0.14% | 7.08 | 7.18 | 20261 | 1445.65 | 0.87% |
| 2011-12-19 | 7.08 | 7.12 | 0.00 | 0.00% | 7.03 | 7.13 | 23136 | 1635.11 | 0.99% |
| 2011-12-16 | 7.00 | 7.12 | 0.12 | 1.71% | 7.00 | 7.15 | 37702 | 2660.92 | 1.61% |
| 2011-12-15 | 7.15 | 7.00 | -0.17 | -2.37% | 6.98 | 7.18 | 79667 | 5658.98 | 3.41% |
| 2011-12-14 | 7.22 | 7.17 | -0.02 | -0.28% | 7.15 | 7.23 | 26739 | 1923.25 | 1.14% |
| 2011-12-13 | 7.26 | 7.19 | -0.08 | -1.10% | 7.18 | 7.28 | 42452 | 3058.55 | 1.82% |
| 2011-12-12 | 7.34 | 7.27 | -0.11 | -1.49% | 7.27 | 7.38 | 22315 | 1630.05 | 0.95% |
| 2011-12-09 | 7.36 | 7.38 | -0.08 | -1.07% | 7.31 | 7.40 | 24839 | 1823.98 | 1.06% |
| 2011-12-08 | 7.32 | 7.46 | 0.13 | 1.77% | 7.29 | 7.58 | 48156 | 3603.18 | 2.06% |
| 2011-12-07 | 7.30 | 7.33 | 0.01 | 0.14% | 7.29 | 7.34 | 16696 | 1222.22 | 0.71% |
| 2011-12-06 | 7.29 | 7.32 | 0.01 | 0.14% | 7.28 | 7.34 | 16913 | 1235.82 | 0.72% |
| 2011-12-05 | 7.37 | 7.31 | -0.05 | -0.68% | 7.26 | 7.38 | 26014 | 1904.53 | 1.11% |
| 2011-12-02 | 7.43 | 7.36 | -0.13 | -1.74% | 7.32 | 7.46 | 33324 | 2456.42 | 1.43% |
| 2011-12-01 | 7.52 | 7.49 | 0.08 | 1.08% | 7.46 | 7.61 | 46768 | 3525.10 | 2.00% |
| 2011-11-30 | 7.71 | 7.41 | -0.30 | -3.89% | 7.29 | 7.71 | 57047 | 4256.15 | 2.44% |
| 2011-11-29 | 7.70 | 7.71 | 0.03 | 0.39% | 7.63 | 7.74 | 25240 | 1938.43 | 1.08% |
| 2011-11-28 | 7.71 | 7.68 | -0.02 | -0.26% | 7.55 | 7.73 | 25323 | 1937.50 | 1.08% |
| 2011-11-25 | 7.60 | 7.70 | 0.07 | 0.92% | 7.55 | 7.73 | 51624 | 3952.79 | 2.21% |
| 2011-11-24 | 7.56 | 7.63 | 0.02 | 0.26% | 7.50 | 7.66 | 36708 | 2786.04 | 1.57% |
| 2011-11-23 | 7.70 | 7.61 | -0.09 | -1.17% | 7.60 | 7.75 | 41432 | 3169.01 | 1.77% |
| 2011-11-22 | 7.68 | 7.70 | -0.13 | -1.66% | 7.58 | 7.80 | 47617 | 3654.72 | 2.04% |
| 2011-11-21 | 7.82 | 7.83 | 0.01 | 0.13% | 7.72 | 7.85 | 41367 | 3214.70 | 1.77% |
| 2011-11-18 | 7.80 | 7.82 | -0.03 | -0.38% | 7.74 | 7.94 | 69573 | 5455.92 | 2.98% |
| 2011-11-17 | 7.90 | 7.85 | -0.05 | -0.63% | 7.83 | 7.97 | 62143 | 4902.81 | 2.66% |
| 2011-11-16 | 8.21 | 7.90 | -0.30 | -3.66% | 7.84 | 8.25 | 122757 | 9849.02 | 5.25% |
| 2011-11-15 | 8.26 | 8.20 | -0.14 | -1.68% | 8.14 | 8.31 | 116976 | 9602.87 | 5.00% |
| 2011-11-14 | 8.27 | 8.34 | -0.07 | -0.83% | 8.13 | 8.38 | 214759 | 17735.99 | 9.19% |
| 2011-11-11 | 9.35 | 8.41 | -0.15 | -1.75% | 8.40 | 9.35 | 433493 | 38470.89 | 18.54% |
| 2011-11-10 | 8.00 | 8.56 | 0.78 | 10.03% | 7.97 | 8.56 | 136338 | 11457.12 | 5.83% |
| 2011-11-03 | 7.69 | 7.78 | 0.08 | 1.04% | 7.68 | 7.94 | 121690 | 9522.85 | 5.21% |
| 2011-11-02 | 7.55 | 7.70 | 0.06 | 0.79% | 7.43 | 7.71 | 54842 | 4134.36 | 2.35% |
| 2011-11-01 | 7.65 | 7.64 | -0.06 | -0.78% | 7.58 | 7.72 | 40632 | 3109.58 | 1.74% |
| 2011-10-31 | 7.84 | 7.70 | -0.12 | -1.53% | 7.67 | 7.90 | 72454 | 5616.99 | 3.10% |
| 2011-10-28 | 7.78 | 7.82 | 0.13 | 1.69% | 7.67 | 7.84 | 84176 | 6530.82 | 3.60% |
| 2011-10-27 | 7.61 | 7.69 | 0.04 | 0.52% | 7.59 | 7.83 | 65146 | 5026.22 | 2.79% |
| 2011-10-26 | 7.56 | 7.65 | 0.03 | 0.39% | 7.53 | 7.79 | 67928 | 5205.59 | 2.91% |
| 2011-10-25 | 7.48 | 7.62 | 0.14 | 1.87% | 7.40 | 7.67 | 60532 | 4571.96 | 2.59% |
| 2011-10-24 | 7.38 | 7.48 | 0.12 | 1.63% | 7.33 | 7.50 | 27723 | 2056.85 | 1.19% |
| 2011-10-21 | 7.35 | 7.36 | 0.01 | 0.14% | 7.32 | 7.41 | 21776 | 1603.66 | 0.93% |
| 2011-10-20 | 7.42 | 7.35 | -0.08 | -1.08% | 7.28 | 7.45 | 51432 | 3773.13 | 2.20% |
| 2011-10-19 | 7.50 | 7.43 | -0.04 | -0.54% | 7.42 | 7.54 | 37084 | 2769.32 | 1.59% |
| 2011-10-18 | 7.59 | 7.47 | -0.17 | -2.23% | 7.45 | 7.59 | 50068 | 3752.34 | 2.14% |
| 2011-10-17 | 7.72 | 7.64 | -0.05 | -0.65% | 7.58 | 7.75 | 30795 | 2355.02 | 1.32% |
| 2011-10-14 | 7.72 | 7.69 | -0.10 | -1.28% | 7.56 | 7.83 | 56394 | 4325.59 | 2.41% |
| 2011-10-13 | 7.61 | 7.79 | 0.19 | 2.50% | 7.58 | 8.01 | 116053 | 9046.09 | 4.96% |
| 2011-10-12 | 7.35 | 7.60 | 0.23 | 3.12% | 7.33 | 7.65 | 52648 | 3974.05 | 2.25% |
| 2011-10-11 | 7.49 | 7.37 | 0.02 | 0.27% | 7.33 | 7.53 | 23206 | 1725.18 | 0.99% |
| 2011-10-10 | 7.42 | 7.35 | -0.06 | -0.81% | 7.34 | 7.45 | 19642 | 1451.11 | 0.84% |
| 2011-09-30 | 7.38 | 7.41 | 0.07 | 0.95% | 7.30 | 7.44 | 33532 | 2469.19 | 1.43% |
| 2011-09-29 | 7.47 | 7.34 | -0.15 | -2.00% | 7.31 | 7.52 | 49240 | 3655.70 | 2.11% |
| 2011-09-28 | 7.60 | 7.49 | -0.09 | -1.19% | 7.48 | 7.64 | 46584 | 3508.12 | 1.99% |
莱钢股份(600102)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。
