| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 2.76 | 2.83 | 0.07 | 2.54% | 2.74 | 2.90 | 446418 | 12680.76 | 1.37% |
| 2025-12-12 | 2.75 | 2.76 | 0.00 | 0.00% | 2.75 | 2.78 | 139081 | 3841.72 | 0.43% |
| 2025-12-11 | 2.82 | 2.76 | -0.05 | -1.78% | 2.75 | 2.82 | 153746 | 4260.51 | 0.47% |
| 2025-12-10 | 2.81 | 2.81 | 0.00 | 0.00% | 2.77 | 2.82 | 204483 | 5723.97 | 0.63% |
| 2025-12-09 | 2.90 | 2.81 | -0.09 | -3.10% | 2.81 | 2.90 | 300315 | 8530.90 | 0.92% |
| 2025-12-08 | 2.93 | 2.90 | -0.03 | -1.02% | 2.87 | 2.93 | 394901 | 11424.70 | 1.21% |
| 2025-12-05 | 2.82 | 2.93 | 0.11 | 3.90% | 2.80 | 3.05 | 623741 | 18224.76 | 1.92% |
| 2025-12-04 | 2.87 | 2.82 | -0.05 | -1.74% | 2.82 | 2.88 | 202674 | 5758.04 | 0.62% |
| 2025-12-03 | 2.92 | 2.87 | -0.04 | -1.37% | 2.87 | 2.92 | 187549 | 5411.38 | 0.58% |
| 2025-12-02 | 2.90 | 2.91 | 0.01 | 0.34% | 2.86 | 2.92 | 219323 | 6342.96 | 0.67% |
| 2025-12-01 | 2.92 | 2.90 | 0.00 | 0.00% | 2.89 | 2.93 | 209846 | 6106.18 | 0.64% |
| 2025-11-28 | 2.87 | 2.90 | 0.02 | 0.69% | 2.85 | 2.91 | 216588 | 6252.24 | 0.67% |
| 2025-11-27 | 2.93 | 2.88 | 0.00 | 0.00% | 2.88 | 2.98 | 381816 | 11099.00 | 1.17% |
| 2025-11-26 | 2.92 | 2.88 | -0.03 | -1.03% | 2.87 | 2.93 | 213726 | 6195.62 | 0.66% |
| 2025-11-25 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.94 | 191989 | 5605.17 | 0.59% |
| 2025-11-24 | 2.87 | 2.92 | 0.05 | 1.74% | 2.87 | 2.93 | 248971 | 7238.73 | 0.76% |
| 2025-11-21 | 2.95 | 2.87 | -0.10 | -3.37% | 2.87 | 2.98 | 332876 | 9672.16 | 1.02% |
| 2025-11-20 | 2.99 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 194384 | 5793.50 | 0.60% |
| 2025-11-19 | 3.05 | 3.00 | -0.06 | -1.96% | 2.97 | 3.07 | 410275 | 12315.62 | 1.26% |
| 2025-11-18 | 3.22 | 3.06 | -0.17 | -5.26% | 3.04 | 3.23 | 752949 | 23358.23 | 2.31% |
| 2025-11-17 | 3.21 | 3.23 | 0.02 | 0.62% | 3.19 | 3.23 | 242906 | 7815.67 | 0.75% |
| 2025-11-14 | 3.20 | 3.21 | 0.01 | 0.31% | 3.18 | 3.24 | 392187 | 12603.54 | 1.20% |
| 2025-11-13 | 3.19 | 3.20 | 0.02 | 0.63% | 3.17 | 3.21 | 330484 | 10559.51 | 1.02% |
| 2025-11-12 | 3.19 | 3.18 | -0.01 | -0.31% | 3.14 | 3.20 | 288212 | 9124.51 | 0.89% |
| 2025-11-11 | 3.17 | 3.19 | 0.02 | 0.63% | 3.14 | 3.20 | 301502 | 9573.93 | 0.93% |
| 2025-11-10 | 3.17 | 3.17 | 0.00 | 0.00% | 3.13 | 3.19 | 285393 | 9011.33 | 0.88% |
| 2025-11-07 | 3.19 | 3.17 | -0.02 | -0.63% | 3.14 | 3.23 | 333224 | 10588.39 | 1.02% |
| 2025-11-06 | 3.18 | 3.19 | 0.00 | 0.00% | 3.15 | 3.19 | 286603 | 9083.07 | 0.88% |
| 2025-11-05 | 3.12 | 3.19 | 0.07 | 2.24% | 3.08 | 3.19 | 479024 | 15152.23 | 1.47% |
| 2025-11-04 | 3.17 | 3.12 | -0.06 | -1.89% | 3.10 | 3.18 | 330772 | 10375.07 | 1.02% |
| 2025-11-03 | 3.14 | 3.18 | 0.05 | 1.60% | 3.12 | 3.18 | 374953 | 11830.14 | 1.15% |
| 2025-10-31 | 3.13 | 3.13 | -0.03 | -0.95% | 3.10 | 3.16 | 358060 | 11203.01 | 1.10% |
| 2025-10-30 | 3.14 | 3.16 | 0.02 | 0.64% | 3.12 | 3.19 | 375040 | 11849.69 | 1.15% |
| 2025-10-29 | 3.13 | 3.14 | 0.00 | 0.00% | 3.09 | 3.15 | 230159 | 7175.15 | 0.71% |
| 2025-10-28 | 3.15 | 3.14 | -0.02 | -0.63% | 3.12 | 3.16 | 266633 | 8360.94 | 0.82% |
| 2025-10-27 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.20 | 341070 | 10786.29 | 1.05% |
| 2025-10-24 | 3.26 | 3.15 | -0.11 | -3.37% | 3.14 | 3.26 | 540556 | 17134.28 | 1.66% |
| 2025-10-23 | 3.25 | 3.26 | -0.02 | -0.61% | 3.18 | 3.26 | 287442 | 9234.08 | 0.88% |
| 2025-10-22 | 3.24 | 3.28 | 0.04 | 1.23% | 3.22 | 3.31 | 280466 | 9175.78 | 0.86% |
| 2025-10-21 | 3.20 | 3.24 | 0.03 | 0.93% | 3.19 | 3.25 | 252489 | 8163.44 | 0.78% |
| 2025-10-20 | 3.20 | 3.21 | 0.01 | 0.31% | 3.18 | 3.24 | 231045 | 7394.34 | 0.71% |
| 2025-10-17 | 3.23 | 3.20 | -0.03 | -0.93% | 3.19 | 3.31 | 339337 | 11008.23 | 1.04% |
| 2025-10-16 | 3.30 | 3.23 | -0.09 | -2.71% | 3.22 | 3.31 | 348226 | 11320.41 | 1.07% |
| 2025-10-15 | 3.26 | 3.32 | 0.04 | 1.22% | 3.26 | 3.37 | 333325 | 11023.47 | 1.02% |
| 2025-10-14 | 3.35 | 3.28 | -0.05 | -1.50% | 3.27 | 3.40 | 490033 | 16348.02 | 1.51% |
| 2025-10-13 | 3.24 | 3.33 | 0.03 | 0.91% | 3.20 | 3.34 | 436721 | 14329.44 | 1.34% |
| 2025-10-10 | 3.25 | 3.30 | 0.05 | 1.54% | 3.21 | 3.34 | 520004 | 17137.21 | 1.60% |
| 2025-10-09 | 3.22 | 3.25 | 0.06 | 1.88% | 3.20 | 3.27 | 380200 | 12306.41 | 1.17% |
| 2025-09-30 | 3.18 | 3.19 | 0.01 | 0.31% | 3.17 | 3.21 | 274730 | 8778.82 | 0.84% |
| 2025-09-29 | 3.14 | 3.18 | 0.04 | 1.27% | 3.10 | 3.18 | 343064 | 10839.75 | 1.05% |
| 2025-09-26 | 3.12 | 3.14 | 0.01 | 0.32% | 3.11 | 3.17 | 329564 | 10368.98 | 1.01% |
| 2025-09-25 | 3.19 | 3.13 | -0.04 | -1.26% | 3.13 | 3.19 | 273125 | 8612.69 | 0.84% |
| 2025-09-24 | 3.16 | 3.17 | 0.00 | 0.00% | 3.12 | 3.18 | 287367 | 9073.56 | 0.88% |
| 2025-09-23 | 3.23 | 3.17 | -0.06 | -1.86% | 3.08 | 3.24 | 652953 | 20421.38 | 2.01% |
| 2025-09-22 | 3.30 | 3.23 | -0.08 | -2.42% | 3.18 | 3.31 | 663323 | 21359.65 | 2.04% |
| 2025-09-19 | 3.30 | 3.31 | 0.02 | 0.61% | 3.29 | 3.50 | 995691 | 33418.29 | 3.06% |
| 2025-09-18 | 3.35 | 3.29 | -0.06 | -1.79% | 3.26 | 3.40 | 655273 | 21848.32 | 2.01% |
| 2025-09-17 | 3.37 | 3.35 | -0.05 | -1.47% | 3.34 | 3.38 | 461014 | 15457.95 | 1.42% |
| 2025-09-16 | 3.43 | 3.40 | -0.03 | -0.87% | 3.34 | 3.51 | 799256 | 27190.46 | 2.46% |
| 2025-09-15 | 3.44 | 3.43 | -0.01 | -0.29% | 3.37 | 3.45 | 554834 | 18895.53 | 1.70% |
| 2025-09-12 | 3.39 | 3.44 | 0.04 | 1.18% | 3.36 | 3.48 | 901889 | 30829.18 | 2.77% |
| 2025-09-11 | 3.39 | 3.40 | 0.01 | 0.29% | 3.34 | 3.41 | 450249 | 15188.97 | 1.38% |
| 2025-09-10 | 3.36 | 3.39 | 0.03 | 0.89% | 3.33 | 3.41 | 504884 | 17068.17 | 1.55% |
| 2025-09-09 | 3.41 | 3.36 | -0.04 | -1.18% | 3.35 | 3.43 | 474897 | 16085.84 | 1.46% |
| 2025-09-08 | 3.36 | 3.40 | 0.05 | 1.49% | 3.34 | 3.42 | 484403 | 16431.86 | 1.49% |
| 2025-09-05 | 3.33 | 3.35 | 0.04 | 1.21% | 3.24 | 3.35 | 507847 | 16799.72 | 1.56% |
| 2025-09-04 | 3.35 | 3.31 | -0.04 | -1.19% | 3.26 | 3.36 | 546331 | 18139.78 | 1.68% |
| 2025-09-03 | 3.42 | 3.35 | -0.05 | -1.47% | 3.32 | 3.43 | 430656 | 14484.69 | 1.32% |
| 2025-09-02 | 3.43 | 3.40 | -0.01 | -0.29% | 3.35 | 3.43 | 504059 | 17037.47 | 1.55% |
| 2025-09-01 | 3.38 | 3.41 | 0.03 | 0.89% | 3.34 | 3.42 | 503870 | 17101.24 | 1.55% |
| 2025-08-29 | 3.42 | 3.38 | -0.05 | -1.46% | 3.37 | 3.43 | 500475 | 16990.61 | 1.54% |
| 2025-08-28 | 3.40 | 3.43 | 0.03 | 0.88% | 3.31 | 3.43 | 875919 | 29600.63 | 2.69% |
| 2025-08-27 | 3.54 | 3.40 | -0.15 | -4.23% | 3.40 | 3.54 | 934789 | 32478.47 | 2.87% |
| 2025-08-26 | 3.57 | 3.55 | -0.03 | -0.84% | 3.51 | 3.58 | 733278 | 25965.49 | 2.25% |
| 2025-08-25 | 3.50 | 3.58 | 0.08 | 2.29% | 3.48 | 3.64 | 1318230 | 47126.62 | 4.05% |
| 2025-08-22 | 3.56 | 3.50 | -0.06 | -1.69% | 3.47 | 3.56 | 829657 | 28967.65 | 2.55% |
| 2025-08-21 | 3.59 | 3.56 | -0.01 | -0.28% | 3.53 | 3.71 | 1550996 | 56045.17 | 4.76% |
| 2025-08-20 | 3.57 | 3.57 | -0.02 | -0.56% | 3.50 | 3.58 | 837332 | 29655.35 | 2.57% |
| 2025-08-19 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.63 | 877816 | 31495.31 | 2.70% |
| 2025-08-18 | 3.63 | 3.63 | 0.01 | 0.28% | 3.59 | 3.67 | 1202062 | 43593.51 | 3.69% |
西宁特钢(600117)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。
