| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.29 | 2.33 | 0.08 | 3.56% | 2.27 | 2.36 | 296343 | 6845.31 | 1.05% |
| 2026-02-02 | 2.41 | 2.25 | -0.17 | -7.02% | 2.25 | 2.43 | 440283 | 10172.22 | 1.56% |
| 2026-01-30 | 2.48 | 2.42 | -0.07 | -2.81% | 2.35 | 2.53 | 558394 | 13502.91 | 1.98% |
| 2026-01-29 | 2.46 | 2.49 | 0.03 | 1.22% | 2.46 | 2.62 | 667265 | 16821.92 | 2.37% |
| 2026-01-28 | 2.32 | 2.46 | 0.13 | 5.58% | 2.32 | 2.56 | 832565 | 20485.08 | 2.96% |
| 2026-01-27 | 2.34 | 2.33 | 0.00 | 0.00% | 2.30 | 2.48 | 502103 | 11875.67 | 1.78% |
| 2026-01-26 | 2.35 | 2.33 | 0.00 | 0.00% | 2.31 | 2.38 | 487080 | 11399.12 | 1.73% |
| 2026-01-23 | 2.29 | 2.33 | 0.06 | 2.64% | 2.22 | 2.35 | 609592 | 14016.60 | 2.17% |
| 2026-01-22 | 2.18 | 2.27 | 0.09 | 4.13% | 2.17 | 2.37 | 617746 | 14059.52 | 2.20% |
| 2026-01-21 | 2.12 | 2.18 | 0.05 | 2.35% | 2.10 | 2.23 | 318432 | 6839.38 | 1.13% |
| 2026-01-20 | 2.11 | 2.13 | 0.02 | 0.95% | 2.08 | 2.13 | 160465 | 3382.49 | 0.57% |
| 2026-01-19 | 2.09 | 2.11 | 0.02 | 0.96% | 2.06 | 2.12 | 131450 | 2750.71 | 0.47% |
| 2026-01-16 | 2.08 | 2.09 | 0.01 | 0.48% | 2.07 | 2.10 | 135140 | 2821.05 | 0.48% |
| 2026-01-15 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.12 | 199682 | 4172.58 | 0.71% |
| 2026-01-14 | 2.17 | 2.11 | -0.06 | -2.76% | 2.10 | 2.18 | 402454 | 8630.22 | 1.43% |
| 2026-01-13 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.21 | 275361 | 6000.95 | 0.98% |
| 2026-01-12 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.18 | 257047 | 5568.59 | 0.91% |
| 2026-01-09 | 2.15 | 2.15 | -0.01 | -0.46% | 2.14 | 2.20 | 230280 | 4963.65 | 0.82% |
| 2026-01-08 | 2.16 | 2.16 | -0.01 | -0.46% | 2.14 | 2.17 | 157250 | 3398.99 | 0.56% |
| 2026-01-07 | 2.18 | 2.17 | 0.00 | 0.00% | 2.14 | 2.18 | 200967 | 4341.46 | 0.71% |
| 2026-01-06 | 2.13 | 2.17 | 0.04 | 1.88% | 2.12 | 2.18 | 220782 | 4761.80 | 0.78% |
| 2026-01-05 | 2.15 | 2.13 | -0.01 | -0.47% | 2.12 | 2.16 | 174955 | 3731.69 | 0.62% |
| 2025-12-31 | 2.18 | 2.14 | -0.03 | -1.38% | 2.13 | 2.19 | 154395 | 3319.51 | 0.55% |
| 2025-12-30 | 2.19 | 2.17 | -0.03 | -1.36% | 2.14 | 2.20 | 233260 | 5064.48 | 0.83% |
| 2025-12-29 | 2.14 | 2.20 | 0.07 | 3.29% | 2.14 | 2.34 | 406452 | 9012.74 | 1.44% |
| 2025-12-26 | 2.11 | 2.13 | 0.02 | 0.95% | 2.10 | 2.15 | 155778 | 3310.43 | 0.55% |
| 2025-12-25 | 2.09 | 2.11 | 0.02 | 0.96% | 2.07 | 2.12 | 116890 | 2453.20 | 0.42% |
| 2025-12-24 | 2.10 | 2.09 | -0.01 | -0.48% | 2.08 | 2.11 | 107939 | 2258.89 | 0.38% |
| 2025-12-23 | 2.14 | 2.10 | -0.04 | -1.87% | 2.09 | 2.15 | 149909 | 3164.69 | 0.53% |
| 2025-12-22 | 2.14 | 2.14 | 0.01 | 0.47% | 2.13 | 2.18 | 153412 | 3290.74 | 0.55% |
| 2025-12-19 | 2.07 | 2.13 | 0.06 | 2.90% | 2.06 | 2.13 | 171856 | 3628.58 | 0.61% |
| 2025-12-18 | 2.05 | 2.07 | 0.02 | 0.98% | 2.03 | 2.09 | 137094 | 2837.43 | 0.49% |
| 2025-12-17 | 2.04 | 2.05 | 0.01 | 0.49% | 2.02 | 2.06 | 128736 | 2627.80 | 0.46% |
| 2025-12-16 | 2.07 | 2.04 | -0.04 | -1.92% | 2.03 | 2.10 | 134284 | 2758.35 | 0.48% |
| 2025-12-15 | 2.05 | 2.08 | 0.03 | 1.46% | 2.03 | 2.11 | 171674 | 3573.16 | 0.61% |
| 2025-12-12 | 2.07 | 2.05 | -0.01 | -0.49% | 2.05 | 2.09 | 138421 | 2865.11 | 0.49% |
| 2025-12-11 | 2.13 | 2.06 | -0.07 | -3.29% | 2.06 | 2.14 | 171090 | 3563.04 | 0.61% |
| 2025-12-10 | 2.12 | 2.13 | 0.00 | 0.00% | 2.10 | 2.14 | 143677 | 3041.86 | 0.51% |
| 2025-12-09 | 2.17 | 2.13 | -0.04 | -1.84% | 2.12 | 2.17 | 170413 | 3645.20 | 0.61% |
| 2025-12-08 | 2.19 | 2.17 | -0.01 | -0.46% | 2.15 | 2.19 | 187757 | 4074.68 | 0.67% |
| 2025-12-05 | 2.15 | 2.18 | 0.04 | 1.87% | 2.13 | 2.19 | 180414 | 3899.90 | 0.64% |
| 2025-12-04 | 2.19 | 2.14 | -0.06 | -2.73% | 2.13 | 2.21 | 255229 | 5504.73 | 0.91% |
| 2025-12-03 | 2.27 | 2.20 | -0.09 | -3.93% | 2.20 | 2.30 | 278707 | 6235.46 | 0.99% |
| 2025-12-02 | 2.29 | 2.29 | 0.00 | 0.00% | 2.24 | 2.29 | 159021 | 3608.04 | 0.57% |
| 2025-12-01 | 2.28 | 2.29 | 0.02 | 0.88% | 2.27 | 2.31 | 205782 | 4711.73 | 0.73% |
| 2025-11-28 | 2.24 | 2.27 | 0.02 | 0.89% | 2.21 | 2.28 | 188950 | 4244.17 | 0.67% |
| 2025-11-27 | 2.27 | 2.25 | -0.02 | -0.88% | 2.24 | 2.28 | 179585 | 4050.63 | 0.64% |
| 2025-11-26 | 2.26 | 2.27 | 0.00 | 0.00% | 2.26 | 2.33 | 234010 | 5357.50 | 0.83% |
| 2025-11-25 | 2.31 | 2.27 | -0.03 | -1.30% | 2.26 | 2.31 | 220230 | 5013.79 | 0.78% |
| 2025-11-24 | 2.34 | 2.30 | 0.00 | 0.00% | 2.27 | 2.35 | 206274 | 4749.84 | 0.73% |
| 2025-11-21 | 2.42 | 2.30 | -0.16 | -6.50% | 2.30 | 2.44 | 353690 | 8352.63 | 1.26% |
| 2025-11-20 | 2.46 | 2.46 | 0.00 | 0.00% | 2.41 | 2.51 | 380782 | 9394.01 | 1.35% |
| 2025-11-19 | 2.49 | 2.46 | 0.00 | 0.00% | 2.41 | 2.57 | 645181 | 15943.13 | 2.29% |
| 2025-11-18 | 2.56 | 2.46 | -0.11 | -4.28% | 2.42 | 2.56 | 602932 | 14832.52 | 2.14% |
| 2025-11-17 | 2.55 | 2.57 | 0.02 | 0.78% | 2.52 | 2.57 | 331555 | 8456.84 | 1.18% |
| 2025-11-14 | 2.56 | 2.55 | 0.02 | 0.79% | 2.52 | 2.60 | 552375 | 14071.86 | 1.96% |
| 2025-11-13 | 2.44 | 2.53 | 0.09 | 3.69% | 2.44 | 2.60 | 747572 | 18944.09 | 2.66% |
| 2025-11-12 | 2.40 | 2.44 | 0.05 | 2.09% | 2.37 | 2.53 | 574297 | 13952.86 | 2.04% |
| 2025-11-11 | 2.34 | 2.39 | 0.06 | 2.58% | 2.33 | 2.40 | 448145 | 10660.45 | 1.59% |
| 2025-11-10 | 2.34 | 2.33 | -0.01 | -0.43% | 2.30 | 2.36 | 359377 | 8387.31 | 1.28% |
| 2025-11-07 | 2.35 | 2.34 | -0.03 | -1.27% | 2.31 | 2.41 | 429603 | 10119.79 | 1.53% |
| 2025-11-06 | 2.38 | 2.37 | -0.01 | -0.42% | 2.34 | 2.41 | 388499 | 9188.46 | 1.38% |
| 2025-11-05 | 2.36 | 2.38 | -0.01 | -0.42% | 2.33 | 2.41 | 356572 | 8476.03 | 1.27% |
| 2025-11-04 | 2.34 | 2.39 | 0.04 | 1.70% | 2.33 | 2.44 | 464382 | 11081.24 | 1.65% |
| 2025-11-03 | 2.37 | 2.35 | 0.00 | 0.00% | 2.32 | 2.39 | 325126 | 7631.74 | 1.16% |
| 2025-10-31 | 2.35 | 2.35 | -0.02 | -0.84% | 2.33 | 2.38 | 391619 | 9198.42 | 1.39% |
| 2025-10-30 | 2.30 | 2.37 | 0.05 | 2.16% | 2.28 | 2.39 | 740154 | 17295.96 | 2.63% |
| 2025-10-29 | 2.28 | 2.32 | 0.04 | 1.75% | 2.25 | 2.32 | 411424 | 9385.09 | 1.46% |
| 2025-10-28 | 2.28 | 2.28 | -0.01 | -0.44% | 2.25 | 2.29 | 434784 | 9878.96 | 1.54% |
| 2025-10-27 | 2.31 | 2.29 | -0.02 | -0.87% | 2.25 | 2.34 | 646656 | 14824.06 | 2.29% |
| 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% |
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。
