| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 1.74 | 1.74 | 0.01 | 0.58% | 1.71 | 1.75 | 147850 | 2555.40 | 0.52% |
| 2025-05-19 | 1.68 | 1.73 | 0.05 | 2.98% | 1.68 | 1.74 | 199762 | 3431.01 | 0.71% |
| 2025-05-16 | 1.69 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 110130 | 1853.07 | 0.39% |
| 2025-05-15 | 1.70 | 1.69 | -0.01 | -0.59% | 1.69 | 1.73 | 129392 | 2210.72 | 0.46% |
| 2025-05-14 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.71 | 94346 | 1593.82 | 0.33% |
| 2025-05-13 | 1.69 | 1.69 | 0.01 | 0.60% | 1.68 | 1.71 | 89701 | 1517.73 | 0.32% |
| 2025-05-12 | 1.68 | 1.68 | 0.00 | 0.00% | 1.66 | 1.69 | 89666 | 1504.71 | 0.32% |
| 2025-05-09 | 1.70 | 1.68 | -0.02 | -1.18% | 1.67 | 1.71 | 109599 | 1849.60 | 0.39% |
| 2025-05-08 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 96339 | 1636.80 | 0.34% |
| 2025-05-07 | 1.69 | 1.70 | 0.02 | 1.19% | 1.69 | 1.71 | 158359 | 2691.79 | 0.56% |
| 2025-05-06 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.68 | 136264 | 2271.90 | 0.48% |
| 2025-04-30 | 1.66 | 1.66 | -0.02 | -1.19% | 1.64 | 1.69 | 150796 | 2509.71 | 0.53% |
| 2025-04-29 | 1.67 | 1.68 | 0.02 | 1.20% | 1.66 | 1.71 | 169471 | 2857.29 | 0.60% |
| 2025-04-28 | 1.66 | 1.66 | 0.00 | 0.00% | 1.64 | 1.69 | 135940 | 2258.45 | 0.48% |
| 2025-04-25 | 1.65 | 1.66 | 0.02 | 1.22% | 1.64 | 1.69 | 155933 | 2596.59 | 0.55% |
| 2025-04-24 | 1.66 | 1.64 | -0.01 | -0.61% | 1.62 | 1.66 | 74721 | 1227.89 | 0.27% |
| 2025-04-23 | 1.66 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 77730 | 1284.77 | 0.28% |
| 2025-04-22 | 1.65 | 1.66 | 0.01 | 0.61% | 1.63 | 1.67 | 84928 | 1401.37 | 0.30% |
| 2025-04-21 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 80957 | 1335.32 | 0.29% |
| 2025-04-18 | 1.65 | 1.64 | 0.00 | 0.00% | 1.62 | 1.65 | 64799 | 1059.27 | 0.23% |
| 2025-04-17 | 1.64 | 1.64 | -0.01 | -0.61% | 1.63 | 1.66 | 73299 | 1206.19 | 0.26% |
| 2025-04-16 | 1.64 | 1.65 | 0.01 | 0.61% | 1.61 | 1.66 | 110504 | 1803.59 | 0.39% |
| 2025-04-15 | 1.69 | 1.64 | -0.03 | -1.80% | 1.63 | 1.69 | 88428 | 1453.71 | 0.31% |
| 2025-04-14 | 1.68 | 1.67 | 0.00 | 0.00% | 1.67 | 1.69 | 72093 | 1209.80 | 0.26% |
| 2025-04-11 | 1.61 | 1.67 | 0.05 | 3.09% | 1.60 | 1.74 | 196652 | 3261.31 | 0.70% |
| 2025-04-10 | 1.62 | 1.62 | 0.02 | 1.25% | 1.60 | 1.63 | 114693 | 1855.68 | 0.41% |
| 2025-04-09 | 1.54 | 1.60 | 0.05 | 3.23% | 1.46 | 1.61 | 185911 | 2863.28 | 0.66% |
| 2025-04-08 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.57 | 153938 | 2385.91 | 0.55% |
| 2025-04-07 | 1.67 | 1.55 | -0.17 | -9.88% | 1.55 | 1.67 | 188653 | 2995.29 | 0.67% |
| 2025-04-03 | 1.69 | 1.72 | 0.02 | 1.18% | 1.69 | 1.73 | 127712 | 2181.28 | 0.45% |
| 2025-04-02 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.72 | 119050 | 2029.57 | 0.42% |
| 2025-04-01 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.74 | 151806 | 2609.92 | 0.54% |
| 2025-03-31 | 1.73 | 1.71 | -0.04 | -2.29% | 1.69 | 1.74 | 116122 | 1989.86 | 0.41% |
| 2025-03-28 | 1.77 | 1.75 | -0.03 | -1.69% | 1.73 | 1.78 | 162755 | 2849.38 | 0.58% |
| 2025-03-27 | 1.82 | 1.78 | -0.03 | -1.66% | 1.76 | 1.82 | 178049 | 3165.81 | 0.63% |
| 2025-03-26 | 1.80 | 1.81 | 0.00 | 0.00% | 1.79 | 1.83 | 148800 | 2698.13 | 0.53% |
| 2025-03-25 | 1.80 | 1.81 | -0.02 | -1.09% | 1.79 | 1.88 | 272377 | 4983.51 | 0.97% |
| 2025-03-24 | 1.84 | 1.83 | 0.00 | 0.00% | 1.78 | 1.90 | 369552 | 6716.47 | 1.31% |
| 2025-03-21 | 1.81 | 1.83 | 0.02 | 1.10% | 1.80 | 1.87 | 279854 | 5148.50 | 0.99% |
| 2025-03-20 | 1.78 | 1.81 | 0.03 | 1.69% | 1.77 | 1.84 | 206037 | 3728.40 | 0.73% |
| 2025-03-19 | 1.80 | 1.78 | -0.03 | -1.66% | 1.77 | 1.81 | 125023 | 2232.47 | 0.44% |
| 2025-03-18 | 1.83 | 1.81 | -0.02 | -1.09% | 1.79 | 1.84 | 163856 | 2957.48 | 0.58% |
| 2025-03-17 | 1.83 | 1.83 | 0.01 | 0.55% | 1.80 | 1.86 | 211347 | 3875.17 | 0.75% |
| 2025-03-14 | 1.79 | 1.82 | 0.02 | 1.11% | 1.76 | 1.83 | 192412 | 3462.54 | 0.68% |
| 2025-03-13 | 1.79 | 1.80 | 0.01 | 0.56% | 1.76 | 1.80 | 146392 | 2601.04 | 0.52% |
| 2025-03-12 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.83 | 155826 | 2795.47 | 0.55% |
| 2025-03-11 | 1.81 | 1.82 | 0.00 | 0.00% | 1.79 | 1.82 | 136677 | 2466.52 | 0.48% |
| 2025-03-10 | 1.85 | 1.82 | -0.04 | -2.15% | 1.81 | 1.86 | 132610 | 2426.20 | 0.47% |
| 2025-03-07 | 1.85 | 1.86 | 0.02 | 1.09% | 1.84 | 1.90 | 218280 | 4075.71 | 0.77% |
| 2025-03-06 | 1.86 | 1.84 | -0.03 | -1.60% | 1.82 | 1.87 | 181724 | 3341.29 | 0.64% |
| 2025-03-05 | 1.84 | 1.87 | 0.02 | 1.08% | 1.78 | 1.87 | 229779 | 4171.19 | 0.82% |
| 2025-03-04 | 1.87 | 1.85 | 0.00 | 0.00% | 1.82 | 1.89 | 193235 | 3581.53 | 0.69% |
| 2025-03-03 | 1.83 | 1.85 | 0.03 | 1.65% | 1.83 | 1.91 | 278388 | 5203.51 | 0.99% |
| 2025-02-28 | 1.87 | 1.82 | -0.04 | -2.15% | 1.82 | 1.94 | 267579 | 4977.50 | 0.95% |
| 2025-02-27 | 1.89 | 1.86 | -0.02 | -1.06% | 1.83 | 1.92 | 423592 | 7913.70 | 1.50% |
| 2025-02-26 | 1.70 | 1.88 | 0.17 | 9.94% | 1.70 | 1.88 | 537746 | 9768.05 | 1.91% |
| 2025-02-25 | 1.71 | 1.71 | -0.01 | -0.58% | 1.68 | 1.73 | 125544 | 2147.11 | 0.45% |
| 2025-02-24 | 1.71 | 1.72 | 0.02 | 1.18% | 1.68 | 1.74 | 133081 | 2289.95 | 0.47% |
| 2025-02-21 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 83831 | 1430.08 | 0.30% |
| 2025-02-20 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 91013 | 1563.41 | 0.32% |
| 2025-02-19 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.74 | 131673 | 2258.61 | 0.47% |
| 2025-02-18 | 1.78 | 1.73 | -0.04 | -2.26% | 1.73 | 1.78 | 119571 | 2087.97 | 0.42% |
| 2025-02-17 | 1.75 | 1.77 | 0.03 | 1.72% | 1.73 | 1.79 | 114366 | 2020.84 | 0.41% |
| 2025-02-14 | 1.78 | 1.74 | -0.04 | -2.25% | 1.74 | 1.79 | 109814 | 1926.88 | 0.39% |
| 2025-02-13 | 1.77 | 1.78 | 0.01 | 0.56% | 1.76 | 1.81 | 111346 | 1984.17 | 0.39% |
| 2025-02-12 | 1.78 | 1.77 | -0.01 | -0.56% | 1.74 | 1.80 | 123432 | 2177.73 | 0.44% |
| 2025-02-11 | 1.82 | 1.78 | -0.03 | -1.66% | 1.75 | 1.83 | 182794 | 3248.21 | 0.65% |
| 2025-02-10 | 1.79 | 1.81 | 0.02 | 1.12% | 1.79 | 1.83 | 106157 | 1922.85 | 0.38% |
| 2025-02-07 | 1.74 | 1.79 | 0.05 | 2.87% | 1.73 | 1.81 | 168269 | 2988.07 | 0.60% |
| 2025-02-06 | 1.71 | 1.74 | 0.02 | 1.16% | 1.71 | 1.75 | 72980 | 1261.89 | 0.26% |
| 2025-02-05 | 1.75 | 1.72 | -0.01 | -0.58% | 1.70 | 1.75 | 80022 | 1375.47 | 0.28% |
| 2025-01-27 | 1.71 | 1.73 | 0.00 | 0.00% | 1.71 | 1.80 | 128393 | 2259.18 | 0.46% |
| 2025-01-24 | 1.70 | 1.73 | 0.03 | 1.76% | 1.67 | 1.76 | 121918 | 2088.04 | 0.43% |
| 2025-01-23 | 1.69 | 1.70 | 0.02 | 1.19% | 1.69 | 1.73 | 87983 | 1505.53 | 0.31% |
| 2025-01-22 | 1.69 | 1.68 | -0.03 | -1.75% | 1.66 | 1.70 | 64720 | 1090.29 | 0.23% |
| 2025-01-21 | 1.75 | 1.71 | -0.03 | -1.72% | 1.70 | 1.76 | 94381 | 1624.01 | 0.33% |
| 2025-01-20 | 1.67 | 1.74 | 0.06 | 3.57% | 1.63 | 1.79 | 239631 | 4142.02 | 0.85% |
| 2025-01-17 | 1.72 | 1.68 | -0.04 | -2.33% | 1.67 | 1.72 | 74745 | 1264.77 | 0.27% |
| 2025-01-16 | 1.69 | 1.72 | 0.04 | 2.38% | 1.69 | 1.74 | 112692 | 1937.31 | 0.40% |
| 2025-01-15 | 1.69 | 1.68 | -0.02 | -1.18% | 1.66 | 1.70 | 57118 | 960.18 | 0.20% |
凌钢股份(600231)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。
