| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 2.14 | 2.16 | 0.02 | 0.93% | 2.13 | 2.17 | 93666 | 2018.08 | 0.29% |
| 2025-05-28 | 2.14 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 86942 | 1856.63 | 0.27% |
| 2025-05-27 | 2.13 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 88411 | 1879.66 | 0.27% |
| 2025-05-26 | 2.13 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 88599 | 1885.72 | 0.27% |
| 2025-05-23 | 2.14 | 2.12 | -0.02 | -0.93% | 2.11 | 2.17 | 111964 | 2399.26 | 0.34% |
| 2025-05-22 | 2.17 | 2.14 | -0.04 | -1.83% | 2.14 | 2.21 | 137294 | 2974.35 | 0.42% |
| 2025-05-21 | 2.18 | 2.18 | 0.00 | 0.00% | 2.16 | 2.18 | 73303 | 1591.47 | 0.23% |
| 2025-05-20 | 2.19 | 2.18 | 0.00 | 0.00% | 2.16 | 2.20 | 87933 | 1911.93 | 0.27% |
| 2025-05-19 | 2.16 | 2.18 | 0.03 | 1.40% | 2.14 | 2.20 | 150299 | 3277.98 | 0.46% |
| 2025-05-16 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.18 | 83523 | 1800.15 | 0.26% |
| 2025-05-15 | 2.20 | 2.16 | -0.04 | -1.82% | 2.15 | 2.20 | 98061 | 2131.65 | 0.30% |
| 2025-05-14 | 2.18 | 2.20 | 0.02 | 0.92% | 2.15 | 2.20 | 132819 | 2888.34 | 0.41% |
| 2025-05-13 | 2.20 | 2.18 | -0.02 | -0.91% | 2.16 | 2.22 | 178763 | 3914.57 | 0.55% |
| 2025-05-12 | 2.15 | 2.20 | 0.04 | 1.85% | 2.14 | 2.20 | 125819 | 2723.96 | 0.39% |
| 2025-05-09 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.19 | 148328 | 3217.19 | 0.46% |
| 2025-05-08 | 2.14 | 2.18 | 0.04 | 1.87% | 2.11 | 2.22 | 288165 | 6233.03 | 0.89% |
| 2025-05-07 | 2.09 | 2.14 | 0.05 | 2.39% | 2.09 | 2.14 | 211153 | 4461.63 | 0.65% |
| 2025-05-06 | 2.05 | 2.09 | 0.05 | 2.45% | 2.05 | 2.09 | 134874 | 2793.16 | 0.41% |
| 2025-04-30 | 2.07 | 2.04 | -0.04 | -1.92% | 2.03 | 2.08 | 149973 | 3074.97 | 0.46% |
| 2025-04-29 | 2.05 | 2.08 | 0.02 | 0.97% | 2.04 | 2.11 | 152012 | 3166.49 | 0.47% |
| 2025-04-28 | 2.06 | 2.06 | -0.01 | -0.48% | 2.04 | 2.09 | 142735 | 2953.13 | 0.44% |
| 2025-04-25 | 2.04 | 2.07 | 0.03 | 1.47% | 2.03 | 2.09 | 173185 | 3576.35 | 0.53% |
| 2025-04-24 | 2.06 | 2.04 | -0.02 | -0.97% | 2.03 | 2.07 | 127426 | 2608.64 | 0.39% |
| 2025-04-23 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 100766 | 2078.17 | 0.31% |
| 2025-04-22 | 2.07 | 2.07 | 0.00 | 0.00% | 2.05 | 2.08 | 131212 | 2709.65 | 0.40% |
| 2025-04-21 | 2.05 | 2.07 | 0.01 | 0.49% | 2.04 | 2.08 | 96481 | 1995.05 | 0.30% |
| 2025-04-18 | 2.06 | 2.06 | 0.00 | 0.00% | 2.04 | 2.07 | 89987 | 1848.74 | 0.28% |
| 2025-04-17 | 2.05 | 2.06 | 0.00 | 0.00% | 2.04 | 2.09 | 91805 | 1901.27 | 0.28% |
| 2025-04-16 | 2.08 | 2.06 | -0.03 | -1.44% | 2.03 | 2.09 | 141012 | 2898.77 | 0.43% |
| 2025-04-15 | 2.11 | 2.09 | -0.03 | -1.42% | 2.07 | 2.12 | 119113 | 2484.82 | 0.37% |
| 2025-04-14 | 2.10 | 2.12 | 0.04 | 1.92% | 2.09 | 2.13 | 147794 | 3118.07 | 0.45% |
| 2025-04-11 | 2.09 | 2.08 | -0.02 | -0.95% | 2.07 | 2.11 | 132370 | 2769.61 | 0.41% |
| 2025-04-10 | 2.07 | 2.10 | 0.03 | 1.45% | 2.06 | 2.12 | 194200 | 4073.51 | 0.60% |
| 2025-04-09 | 2.00 | 2.07 | 0.04 | 1.97% | 1.92 | 2.07 | 253816 | 5086.49 | 0.78% |
| 2025-04-08 | 1.99 | 2.03 | 0.00 | 0.00% | 1.98 | 2.05 | 201712 | 4061.97 | 0.62% |
| 2025-04-07 | 2.16 | 2.03 | -0.23 | -10.18% | 2.03 | 2.16 | 305879 | 6338.21 | 0.94% |
| 2025-04-03 | 2.20 | 2.26 | 0.04 | 1.80% | 2.20 | 2.29 | 218779 | 4911.60 | 0.67% |
| 2025-04-02 | 2.23 | 2.22 | -0.02 | -0.89% | 2.21 | 2.24 | 128772 | 2862.48 | 0.40% |
| 2025-04-01 | 2.22 | 2.24 | 0.03 | 1.36% | 2.21 | 2.25 | 152158 | 3398.00 | 0.47% |
| 2025-03-31 | 2.28 | 2.21 | -0.09 | -3.91% | 2.20 | 2.29 | 263710 | 5887.46 | 0.81% |
| 2025-03-28 | 2.33 | 2.30 | -0.04 | -1.71% | 2.28 | 2.34 | 210590 | 4850.29 | 0.65% |
| 2025-03-27 | 2.39 | 2.34 | -0.06 | -2.50% | 2.32 | 2.39 | 290496 | 6796.26 | 0.89% |
| 2025-03-26 | 2.47 | 2.40 | -0.08 | -3.23% | 2.38 | 2.47 | 479691 | 11567.61 | 1.47% |
| 2025-03-25 | 2.46 | 2.48 | 0.02 | 0.81% | 2.43 | 2.59 | 707752 | 17744.16 | 2.17% |
| 2025-03-24 | 2.38 | 2.46 | 0.08 | 3.36% | 2.32 | 2.51 | 693197 | 16699.00 | 2.13% |
| 2025-03-21 | 2.36 | 2.38 | 0.03 | 1.28% | 2.34 | 2.43 | 652108 | 15556.68 | 2.00% |
| 2025-03-20 | 2.26 | 2.35 | 0.10 | 4.44% | 2.24 | 2.48 | 776243 | 18512.14 | 2.38% |
| 2025-03-19 | 2.27 | 2.25 | -0.02 | -0.88% | 2.24 | 2.27 | 136270 | 3069.62 | 0.42% |
| 2025-03-18 | 2.30 | 2.27 | -0.02 | -0.87% | 2.26 | 2.31 | 200018 | 4540.97 | 0.61% |
| 2025-03-17 | 2.28 | 2.29 | 0.01 | 0.44% | 2.28 | 2.33 | 276980 | 6384.37 | 0.85% |
| 2025-03-14 | 2.26 | 2.28 | 0.01 | 0.44% | 2.23 | 2.29 | 289894 | 6549.90 | 0.89% |
| 2025-03-13 | 2.24 | 2.27 | 0.03 | 1.34% | 2.23 | 2.29 | 353674 | 7981.73 | 1.09% |
| 2025-03-12 | 2.22 | 2.24 | 0.02 | 0.90% | 2.22 | 2.28 | 284613 | 6392.37 | 0.87% |
| 2025-03-11 | 2.20 | 2.22 | 0.01 | 0.45% | 2.18 | 2.22 | 123899 | 2729.51 | 0.38% |
| 2025-03-10 | 2.22 | 2.21 | -0.02 | -0.90% | 2.20 | 2.25 | 185850 | 4124.45 | 0.57% |
| 2025-03-07 | 2.24 | 2.23 | -0.01 | -0.45% | 2.22 | 2.29 | 399201 | 8994.38 | 1.23% |
| 2025-03-06 | 2.22 | 2.24 | -0.01 | -0.44% | 2.22 | 2.29 | 321803 | 7210.39 | 0.99% |
| 2025-03-05 | 2.20 | 2.25 | 0.05 | 2.27% | 2.15 | 2.30 | 463943 | 10353.09 | 1.43% |
| 2025-03-04 | 2.17 | 2.20 | 0.02 | 0.92% | 2.17 | 2.22 | 128194 | 2816.12 | 0.39% |
| 2025-03-03 | 2.17 | 2.18 | 0.01 | 0.46% | 2.17 | 2.21 | 124156 | 2714.41 | 0.38% |
| 2025-02-28 | 2.21 | 2.17 | -0.06 | -2.69% | 2.16 | 2.23 | 166853 | 3661.43 | 0.51% |
| 2025-02-27 | 2.27 | 2.23 | -0.04 | -1.76% | 2.20 | 2.28 | 213802 | 4770.17 | 0.66% |
| 2025-02-26 | 2.19 | 2.27 | 0.09 | 4.13% | 2.19 | 2.30 | 400969 | 9033.04 | 1.23% |
| 2025-02-25 | 2.19 | 2.18 | -0.02 | -0.91% | 2.17 | 2.21 | 85381 | 1868.40 | 0.26% |
| 2025-02-24 | 2.17 | 2.20 | 0.03 | 1.38% | 2.16 | 2.22 | 126979 | 2789.08 | 0.39% |
| 2025-02-21 | 2.19 | 2.17 | -0.03 | -1.36% | 2.16 | 2.20 | 125390 | 2728.55 | 0.39% |
| 2025-02-20 | 2.18 | 2.20 | 0.02 | 0.92% | 2.16 | 2.20 | 90200 | 1970.57 | 0.28% |
| 2025-02-19 | 2.16 | 2.18 | 0.01 | 0.46% | 2.15 | 2.18 | 91009 | 1972.33 | 0.28% |
| 2025-02-18 | 2.22 | 2.17 | -0.06 | -2.69% | 2.16 | 2.23 | 124461 | 2728.64 | 0.38% |
| 2025-02-17 | 2.20 | 2.23 | 0.03 | 1.36% | 2.18 | 2.23 | 127221 | 2812.79 | 0.39% |
| 2025-02-14 | 2.23 | 2.20 | -0.04 | -1.79% | 2.19 | 2.24 | 141486 | 3119.31 | 0.43% |
| 2025-02-13 | 2.25 | 2.24 | -0.01 | -0.44% | 2.22 | 2.26 | 172057 | 3857.43 | 0.53% |
| 2025-02-12 | 2.27 | 2.25 | -0.03 | -1.32% | 2.22 | 2.28 | 244496 | 5509.48 | 0.75% |
| 2025-02-11 | 2.23 | 2.28 | 0.03 | 1.33% | 2.19 | 2.39 | 403372 | 9222.15 | 1.24% |
| 2025-02-10 | 2.24 | 2.25 | 0.02 | 0.90% | 2.22 | 2.28 | 172596 | 3869.62 | 0.53% |
| 2025-02-07 | 2.17 | 2.23 | 0.06 | 2.76% | 2.16 | 2.27 | 219346 | 4892.37 | 0.67% |
| 2025-02-06 | 2.14 | 2.17 | 0.03 | 1.40% | 2.11 | 2.18 | 98169 | 2107.39 | 0.30% |
| 2025-02-05 | 2.15 | 2.14 | -0.01 | -0.47% | 2.12 | 2.16 | 85895 | 1836.06 | 0.26% |
| 2025-01-27 | 2.13 | 2.15 | 0.02 | 0.94% | 2.12 | 2.21 | 139844 | 3035.94 | 0.43% |
| 2025-01-24 | 2.11 | 2.13 | 0.01 | 0.47% | 2.09 | 2.15 | 101147 | 2143.48 | 0.31% |
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。
