| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 1.78 | 1.74 | -0.03 | -1.69% | 1.73 | 1.79 | 107679 | 1888.99 | 0.38% |
| 2025-06-25 | 1.74 | 1.77 | 0.03 | 1.72% | 1.73 | 1.78 | 170494 | 2992.93 | 0.60% |
| 2025-06-24 | 1.73 | 1.74 | 0.02 | 1.16% | 1.71 | 1.74 | 90291 | 1560.07 | 0.32% |
| 2025-06-23 | 1.71 | 1.72 | 0.01 | 0.58% | 1.68 | 1.73 | 92178 | 1579.02 | 0.33% |
| 2025-06-20 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.71 | 66216 | 1126.23 | 0.23% |
| 2025-06-19 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 85490 | 1457.24 | 0.30% |
| 2025-06-18 | 1.73 | 1.72 | -0.02 | -1.15% | 1.71 | 1.74 | 61894 | 1066.58 | 0.22% |
| 2025-06-17 | 1.73 | 1.74 | 0.02 | 1.16% | 1.72 | 1.74 | 94484 | 1636.22 | 0.34% |
| 2025-06-16 | 1.70 | 1.72 | 0.02 | 1.18% | 1.70 | 1.72 | 57288 | 981.61 | 0.20% |
| 2025-06-13 | 1.73 | 1.70 | -0.03 | -1.73% | 1.70 | 1.73 | 81261 | 1391.85 | 0.29% |
| 2025-06-12 | 1.74 | 1.73 | -0.01 | -0.57% | 1.71 | 1.75 | 74635 | 1289.47 | 0.26% |
| 2025-06-11 | 1.72 | 1.74 | 0.01 | 0.58% | 1.72 | 1.75 | 66492 | 1157.38 | 0.24% |
| 2025-06-10 | 1.74 | 1.73 | 0.00 | 0.00% | 1.71 | 1.75 | 83991 | 1454.04 | 0.30% |
| 2025-06-09 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.74 | 58595 | 1014.39 | 0.21% |
| 2025-06-06 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.74 | 104594 | 1804.40 | 0.37% |
| 2025-06-05 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 77495 | 1324.74 | 0.27% |
| 2025-06-04 | 1.70 | 1.72 | 0.03 | 1.78% | 1.69 | 1.72 | 74649 | 1272.85 | 0.26% |
| 2025-06-03 | 1.69 | 1.69 | -0.01 | -0.59% | 1.68 | 1.70 | 60512 | 1022.66 | 0.21% |
| 2025-05-30 | 1.71 | 1.70 | -0.02 | -1.16% | 1.69 | 1.72 | 66552 | 1132.32 | 0.24% |
| 2025-05-29 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 72291 | 1238.66 | 0.26% |
| 2025-05-28 | 1.72 | 1.71 | -0.01 | -0.58% | 1.69 | 1.73 | 85210 | 1453.08 | 0.30% |
| 2025-05-27 | 1.70 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 96557 | 1650.94 | 0.34% |
| 2025-05-26 | 1.70 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 80740 | 1384.15 | 0.29% |
| 2025-05-23 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.74 | 119818 | 2067.40 | 0.43% |
| 2025-05-22 | 1.75 | 1.72 | -0.03 | -1.71% | 1.72 | 1.76 | 89727 | 1556.14 | 0.32% |
| 2025-05-21 | 1.74 | 1.75 | 0.01 | 0.57% | 1.72 | 1.75 | 80784 | 1404.62 | 0.29% |
| 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% |
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。
