| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.44 | 2.31 | -0.13 | -5.33% | 2.30 | 2.49 | 885551 | 20795.88 | 3.14% |
| 2025-10-23 | 2.55 | 2.44 | -0.21 | -7.92% | 2.41 | 2.56 | 1408682 | 34813.67 | 5.00% |
| 2025-10-22 | 2.38 | 2.65 | 0.24 | 9.96% | 2.36 | 2.65 | 1358816 | 34828.93 | 4.82% |
| 2025-10-21 | 2.36 | 2.41 | 0.04 | 1.69% | 2.28 | 2.43 | 971625 | 23028.88 | 3.45% |
| 2025-10-20 | 2.46 | 2.37 | -0.05 | -2.07% | 2.30 | 2.50 | 1390459 | 32899.73 | 4.93% |
| 2025-10-17 | 2.24 | 2.42 | 0.22 | 10.00% | 2.20 | 2.42 | 596440 | 14222.46 | 2.12% |
| 2025-10-16 | 2.23 | 2.20 | -0.06 | -2.65% | 2.19 | 2.24 | 286843 | 6340.10 | 1.02% |
| 2025-10-15 | 2.24 | 2.26 | 0.03 | 1.35% | 2.22 | 2.33 | 562892 | 12763.39 | 2.00% |
| 2025-10-14 | 2.22 | 2.23 | 0.01 | 0.45% | 2.22 | 2.33 | 635335 | 14443.69 | 2.25% |
| 2025-10-13 | 2.12 | 2.22 | 0.03 | 1.37% | 2.07 | 2.22 | 339380 | 7381.64 | 1.20% |
| 2025-10-10 | 2.15 | 2.19 | 0.04 | 1.86% | 2.11 | 2.22 | 381791 | 8340.28 | 1.35% |
| 2025-10-09 | 2.05 | 2.15 | 0.11 | 5.39% | 2.05 | 2.15 | 358570 | 7537.85 | 1.27% |
| 2025-09-30 | 2.05 | 2.04 | -0.01 | -0.49% | 2.02 | 2.07 | 146030 | 2983.95 | 0.52% |
| 2025-09-29 | 2.01 | 2.05 | 0.04 | 1.99% | 1.97 | 2.05 | 189795 | 3823.54 | 0.67% |
| 2025-09-26 | 2.02 | 2.01 | -0.01 | -0.50% | 1.99 | 2.05 | 134062 | 2714.11 | 0.48% |
| 2025-09-25 | 2.04 | 2.02 | -0.03 | -1.46% | 2.02 | 2.07 | 159299 | 3244.68 | 0.57% |
| 2025-09-24 | 2.04 | 2.05 | 0.02 | 0.99% | 2.00 | 2.06 | 194544 | 3967.78 | 0.69% |
| 2025-09-23 | 2.11 | 2.03 | -0.08 | -3.79% | 1.99 | 2.11 | 308708 | 6271.97 | 1.10% |
| 2025-09-22 | 2.13 | 2.11 | -0.01 | -0.47% | 2.06 | 2.13 | 219721 | 4593.68 | 0.78% |
| 2025-09-19 | 2.18 | 2.12 | -0.05 | -2.30% | 2.11 | 2.23 | 287575 | 6204.14 | 1.02% |
| 2025-09-18 | 2.21 | 2.17 | -0.05 | -2.25% | 2.14 | 2.25 | 356316 | 7829.20 | 1.26% |
| 2025-09-17 | 2.22 | 2.22 | 0.00 | 0.00% | 2.16 | 2.23 | 300008 | 6585.22 | 1.06% |
| 2025-09-16 | 2.14 | 2.22 | 0.07 | 3.26% | 2.14 | 2.22 | 535471 | 11726.34 | 1.90% |
| 2025-09-15 | 2.08 | 2.15 | 0.05 | 2.38% | 2.06 | 2.15 | 473230 | 10016.69 | 1.68% |
| 2025-09-12 | 2.03 | 2.10 | 0.08 | 3.96% | 2.02 | 2.17 | 440225 | 9207.50 | 1.56% |
| 2025-09-11 | 2.01 | 2.02 | 0.01 | 0.50% | 1.98 | 2.03 | 163694 | 3285.53 | 0.58% |
| 2025-09-10 | 2.01 | 2.01 | 0.00 | 0.00% | 1.98 | 2.02 | 141860 | 2838.66 | 0.50% |
| 2025-09-09 | 2.03 | 2.01 | -0.02 | -0.99% | 2.00 | 2.05 | 204022 | 4130.12 | 0.72% |
| 2025-09-08 | 2.00 | 2.03 | 0.03 | 1.50% | 1.99 | 2.05 | 187504 | 3793.82 | 0.67% |
| 2025-09-05 | 1.98 | 2.00 | 0.02 | 1.01% | 1.95 | 2.01 | 178683 | 3523.68 | 0.63% |
| 2025-09-04 | 1.99 | 1.98 | -0.01 | -0.50% | 1.97 | 2.00 | 182644 | 3626.03 | 0.65% |
| 2025-09-03 | 2.05 | 1.99 | -0.06 | -2.93% | 1.98 | 2.07 | 259948 | 5238.93 | 0.92% |
| 2025-09-02 | 2.08 | 2.05 | -0.03 | -1.44% | 2.03 | 2.08 | 267038 | 5476.50 | 0.95% |
| 2025-09-01 | 2.08 | 2.08 | 0.01 | 0.48% | 2.04 | 2.11 | 219697 | 4560.10 | 0.78% |
| 2025-08-29 | 2.07 | 2.07 | -0.01 | -0.48% | 2.06 | 2.12 | 163084 | 3395.45 | 0.58% |
| 2025-08-28 | 2.05 | 2.08 | 0.01 | 0.48% | 2.03 | 2.09 | 252181 | 5194.14 | 0.89% |
| 2025-08-27 | 2.14 | 2.07 | -0.07 | -3.27% | 2.07 | 2.14 | 314612 | 6600.04 | 1.12% |
| 2025-08-26 | 2.15 | 2.14 | -0.01 | -0.47% | 2.10 | 2.16 | 247111 | 5273.23 | 0.88% |
| 2025-08-25 | 2.09 | 2.15 | 0.05 | 2.38% | 2.08 | 2.19 | 392709 | 8428.98 | 1.39% |
| 2025-08-22 | 2.12 | 2.10 | -0.02 | -0.94% | 2.07 | 2.13 | 248512 | 5182.37 | 0.88% |
| 2025-08-21 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.14 | 385644 | 8161.55 | 1.37% |
| 2025-08-20 | 2.07 | 2.09 | 0.01 | 0.48% | 2.06 | 2.11 | 198433 | 4147.15 | 0.70% |
| 2025-08-19 | 2.07 | 2.08 | 0.00 | 0.00% | 2.06 | 2.10 | 262992 | 5472.78 | 0.93% |
| 2025-08-18 | 2.10 | 2.08 | -0.03 | -1.42% | 2.07 | 2.12 | 398950 | 8333.47 | 1.42% |
| 2025-08-15 | 2.05 | 2.11 | 0.05 | 2.43% | 2.05 | 2.13 | 415576 | 8721.95 | 1.47% |
| 2025-08-14 | 2.18 | 2.06 | -0.14 | -6.36% | 2.06 | 2.19 | 759524 | 16041.50 | 2.69% |
| 2025-08-13 | 2.11 | 2.20 | 0.10 | 4.76% | 2.10 | 2.31 | 1036637 | 23186.24 | 3.68% |
| 2025-08-12 | 2.12 | 2.10 | -0.01 | -0.47% | 2.09 | 2.13 | 186253 | 3914.56 | 0.66% |
| 2025-08-11 | 2.09 | 2.11 | 0.02 | 0.96% | 2.09 | 2.14 | 197394 | 4171.96 | 0.70% |
| 2025-08-08 | 2.07 | 2.09 | 0.03 | 1.46% | 2.04 | 2.10 | 206432 | 4283.72 | 0.73% |
| 2025-08-07 | 2.12 | 2.06 | -0.05 | -2.37% | 2.02 | 2.13 | 265279 | 5439.86 | 0.94% |
| 2025-08-06 | 2.08 | 2.11 | 0.03 | 1.44% | 2.05 | 2.13 | 216549 | 4541.31 | 0.77% |
| 2025-08-05 | 2.08 | 2.08 | 0.03 | 1.46% | 2.05 | 2.11 | 213378 | 4446.15 | 0.76% |
| 2025-08-04 | 2.04 | 2.05 | 0.01 | 0.49% | 2.00 | 2.06 | 186875 | 3807.87 | 0.66% |
| 2025-08-01 | 2.04 | 2.04 | -0.01 | -0.49% | 2.03 | 2.08 | 193888 | 3980.52 | 0.69% |
| 2025-07-31 | 2.14 | 2.05 | -0.10 | -4.65% | 2.03 | 2.15 | 316708 | 6523.47 | 1.12% |
| 2025-07-30 | 2.11 | 2.15 | 0.03 | 1.42% | 2.11 | 2.19 | 363519 | 7824.95 | 1.29% |
| 2025-07-29 | 2.08 | 2.12 | 0.04 | 1.92% | 2.05 | 2.13 | 252486 | 5268.06 | 0.90% |
| 2025-07-28 | 2.11 | 2.08 | -0.03 | -1.42% | 2.06 | 2.12 | 251080 | 5214.35 | 0.89% |
| 2025-07-25 | 2.15 | 2.11 | -0.05 | -2.31% | 2.11 | 2.18 | 290765 | 6191.95 | 1.03% |
| 2025-07-24 | 2.10 | 2.16 | 0.04 | 1.89% | 2.07 | 2.18 | 367058 | 7854.52 | 1.30% |
| 2025-07-23 | 2.16 | 2.12 | -0.02 | -0.93% | 2.11 | 2.22 | 595798 | 12855.62 | 2.11% |
| 2025-07-22 | 2.08 | 2.14 | 0.07 | 3.38% | 2.06 | 2.16 | 491911 | 10407.91 | 1.74% |
| 2025-07-21 | 2.01 | 2.07 | 0.08 | 4.02% | 2.01 | 2.09 | 446600 | 9202.83 | 1.58% |
| 2025-07-18 | 1.97 | 1.99 | 0.01 | 0.51% | 1.96 | 2.02 | 270007 | 5360.20 | 0.96% |
| 2025-07-17 | 1.88 | 1.98 | 0.10 | 5.32% | 1.87 | 2.00 | 589142 | 11484.42 | 2.09% |
| 2025-07-16 | 1.93 | 1.88 | -0.05 | -2.59% | 1.86 | 1.93 | 263541 | 4951.27 | 0.93% |
| 2025-07-15 | 2.00 | 1.93 | -0.09 | -4.46% | 1.91 | 2.01 | 436130 | 8521.79 | 1.55% |
| 2025-07-14 | 2.01 | 2.02 | 0.01 | 0.50% | 2.00 | 2.10 | 574700 | 11761.43 | 2.04% |
| 2025-07-11 | 2.00 | 2.01 | 0.01 | 0.50% | 2.00 | 2.08 | 585472 | 11850.62 | 2.08% |
| 2025-07-10 | 2.00 | 2.00 | 0.00 | 0.00% | 1.97 | 2.03 | 438515 | 8733.34 | 1.56% |
| 2025-07-09 | 1.99 | 2.00 | 0.01 | 0.50% | 1.97 | 2.06 | 573732 | 11472.46 | 2.04% |
| 2025-07-08 | 1.96 | 1.99 | 0.03 | 1.53% | 1.90 | 2.02 | 721284 | 14144.05 | 2.56% |
| 2025-07-07 | 2.00 | 1.96 | -0.10 | -4.85% | 1.95 | 2.04 | 1143972 | 22708.37 | 4.06% |
| 2025-07-04 | 1.87 | 2.06 | 0.19 | 10.16% | 1.86 | 2.06 | 1279328 | 26064.74 | 4.54% |
| 2025-07-03 | 1.82 | 1.87 | 0.04 | 2.19% | 1.81 | 1.91 | 494266 | 9175.63 | 1.75% |
| 2025-07-02 | 1.77 | 1.83 | 0.06 | 3.39% | 1.76 | 1.89 | 412572 | 7499.37 | 1.46% |
| 2025-07-01 | 1.75 | 1.77 | 0.03 | 1.72% | 1.74 | 1.77 | 110902 | 1949.65 | 0.39% |
| 2025-06-30 | 1.75 | 1.74 | 0.00 | 0.00% | 1.73 | 1.76 | 80582 | 1406.66 | 0.29% |
| 2025-06-27 | 1.74 | 1.74 | 0.00 | 0.00% | 1.74 | 1.78 | 96756 | 1700.41 | 0.34% |
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。
