| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-23 | 2.14 | 2.12 | 0.00 | 0.00% | 2.12 | 2.19 | 93953 | 2020.84 | 0.29% |
| 2025-01-22 | 2.15 | 2.12 | -0.04 | -1.85% | 2.11 | 2.15 | 84439 | 1797.18 | 0.26% |
| 2025-01-21 | 2.21 | 2.16 | -0.05 | -2.26% | 2.15 | 2.22 | 97323 | 2117.92 | 0.30% |
| 2025-01-20 | 2.18 | 2.21 | 0.02 | 0.91% | 2.11 | 2.24 | 122874 | 2695.93 | 0.38% |
| 2025-01-17 | 2.20 | 2.19 | -0.02 | -0.90% | 2.17 | 2.23 | 81364 | 1783.75 | 0.25% |
| 2025-01-16 | 2.20 | 2.21 | 0.01 | 0.45% | 2.20 | 2.26 | 106959 | 2379.85 | 0.33% |
| 2025-01-15 | 2.22 | 2.20 | -0.03 | -1.35% | 2.18 | 2.23 | 86636 | 1905.58 | 0.27% |
| 2025-01-14 | 2.17 | 2.23 | 0.06 | 2.76% | 2.17 | 2.23 | 130254 | 2876.16 | 0.40% |
| 2025-01-13 | 2.11 | 2.17 | 0.04 | 1.88% | 2.08 | 2.19 | 94348 | 2022.93 | 0.29% |
| 2025-01-10 | 2.17 | 2.13 | -0.05 | -2.29% | 2.12 | 2.19 | 67715 | 1457.08 | 0.21% |
| 2025-01-09 | 2.19 | 2.18 | -0.02 | -0.91% | 2.17 | 2.20 | 62247 | 1361.14 | 0.19% |
| 2025-01-08 | 2.22 | 2.20 | -0.02 | -0.90% | 2.15 | 2.23 | 108367 | 2370.05 | 0.33% |
| 2025-01-07 | 2.17 | 2.22 | 0.04 | 1.83% | 2.15 | 2.22 | 103797 | 2272.17 | 0.32% |
| 2025-01-06 | 2.14 | 2.18 | 0.03 | 1.40% | 2.10 | 2.19 | 108831 | 2347.11 | 0.33% |
| 2025-01-03 | 2.21 | 2.15 | -0.05 | -2.27% | 2.14 | 2.22 | 138753 | 3018.07 | 0.43% |
| 2025-01-02 | 2.25 | 2.20 | -0.05 | -2.22% | 2.18 | 2.28 | 151209 | 3385.96 | 0.46% |
| 2024-12-31 | 2.30 | 2.25 | -0.05 | -2.17% | 2.23 | 2.32 | 128720 | 2925.01 | 0.40% |
| 2024-12-30 | 2.36 | 2.30 | -0.06 | -2.54% | 2.28 | 2.36 | 117395 | 2708.94 | 0.36% |
| 2024-12-27 | 2.33 | 2.36 | 0.03 | 1.29% | 2.32 | 2.38 | 127616 | 3016.32 | 0.39% |
| 2024-12-26 | 2.33 | 2.33 | -0.01 | -0.43% | 2.32 | 2.36 | 100442 | 2346.28 | 0.31% |
| 2024-12-25 | 2.42 | 2.34 | -0.07 | -2.90% | 2.32 | 2.42 | 120888 | 2842.62 | 0.37% |
| 2024-12-24 | 2.38 | 2.41 | 0.04 | 1.69% | 2.37 | 2.42 | 128574 | 3079.79 | 0.39% |
| 2024-12-23 | 2.48 | 2.37 | -0.11 | -4.44% | 2.36 | 2.48 | 237152 | 5710.76 | 0.73% |
| 2024-12-20 | 2.49 | 2.48 | -0.01 | -0.40% | 2.45 | 2.50 | 150475 | 3715.91 | 0.46% |
| 2024-12-19 | 2.54 | 2.49 | -0.09 | -3.49% | 2.48 | 2.56 | 280998 | 7035.53 | 0.86% |
| 2024-12-18 | 2.58 | 2.58 | -0.01 | -0.39% | 2.57 | 2.63 | 118770 | 3087.35 | 0.36% |
| 2024-12-17 | 2.69 | 2.59 | -0.09 | -3.36% | 2.56 | 2.70 | 214463 | 5584.68 | 0.66% |
| 2024-12-16 | 2.71 | 2.68 | -0.05 | -1.83% | 2.66 | 2.75 | 152495 | 4101.00 | 0.47% |
| 2024-12-13 | 2.81 | 2.73 | -0.07 | -2.50% | 2.72 | 2.85 | 249912 | 6931.59 | 0.77% |
| 2024-12-12 | 2.84 | 2.80 | -0.04 | -1.41% | 2.77 | 2.86 | 251717 | 7057.84 | 0.77% |
| 2024-12-11 | 2.76 | 2.84 | 0.06 | 2.16% | 2.73 | 2.85 | 442376 | 12467.30 | 1.36% |
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。
