| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 1.64 | 1.70 | 0.06 | 3.66% | 1.63 | 1.70 | 95041 | 1591.67 | 0.34% |
| 2025-01-13 | 1.64 | 1.64 | 0.01 | 0.61% | 1.59 | 1.64 | 61942 | 1004.15 | 0.22% |
| 2025-01-10 | 1.68 | 1.63 | -0.06 | -3.55% | 1.62 | 1.70 | 97882 | 1617.39 | 0.35% |
| 2025-01-09 | 1.69 | 1.69 | -0.01 | -0.59% | 1.68 | 1.70 | 49008 | 828.54 | 0.17% |
| 2025-01-08 | 1.72 | 1.70 | -0.02 | -1.16% | 1.66 | 1.72 | 80605 | 1362.81 | 0.29% |
| 2025-01-07 | 1.70 | 1.72 | 0.01 | 0.58% | 1.68 | 1.72 | 73929 | 1257.29 | 0.26% |
| 2025-01-06 | 1.68 | 1.71 | 0.03 | 1.79% | 1.64 | 1.71 | 108763 | 1836.12 | 0.39% |
| 2025-01-03 | 1.77 | 1.68 | -0.08 | -4.55% | 1.68 | 1.77 | 126560 | 2172.27 | 0.45% |
| 2025-01-02 | 1.79 | 1.76 | -0.03 | -1.68% | 1.74 | 1.81 | 156523 | 2782.95 | 0.56% |
| 2024-12-31 | 1.81 | 1.79 | -0.01 | -0.56% | 1.78 | 1.85 | 122025 | 2219.70 | 0.43% |
| 2024-12-30 | 1.85 | 1.80 | -0.04 | -2.17% | 1.78 | 1.86 | 108039 | 1947.67 | 0.38% |
| 2024-12-27 | 1.82 | 1.84 | 0.02 | 1.10% | 1.80 | 1.87 | 104345 | 1933.04 | 0.37% |
| 2024-12-26 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.84 | 102774 | 1866.81 | 0.36% |
| 2024-12-25 | 1.89 | 1.82 | -0.08 | -4.21% | 1.80 | 1.89 | 146888 | 2686.87 | 0.52% |
| 2024-12-24 | 1.89 | 1.90 | 0.01 | 0.53% | 1.85 | 1.92 | 149527 | 2822.28 | 0.53% |
| 2024-12-23 | 1.98 | 1.89 | -0.09 | -4.55% | 1.88 | 1.98 | 214434 | 4091.36 | 0.76% |
| 2024-12-20 | 2.00 | 1.98 | -0.03 | -1.49% | 1.96 | 2.01 | 146838 | 2903.20 | 0.52% |
| 2024-12-19 | 2.03 | 2.01 | -0.01 | -0.50% | 1.98 | 2.05 | 158945 | 3190.39 | 0.56% |
| 2024-12-18 | 2.02 | 2.02 | 0.01 | 0.50% | 2.01 | 2.08 | 201570 | 4118.73 | 0.71% |
| 2024-12-17 | 2.10 | 2.01 | -0.08 | -3.83% | 1.98 | 2.11 | 325501 | 6550.67 | 1.15% |
| 2024-12-16 | 2.10 | 2.09 | -0.03 | -1.42% | 2.08 | 2.15 | 274496 | 5791.73 | 0.97% |
| 2024-12-13 | 2.17 | 2.12 | -0.02 | -0.93% | 2.11 | 2.27 | 544696 | 11823.50 | 1.93% |
| 2024-12-12 | 2.16 | 2.14 | -0.02 | -0.93% | 2.11 | 2.18 | 170782 | 3651.28 | 0.61% |
| 2024-12-11 | 2.06 | 2.16 | 0.09 | 4.35% | 2.05 | 2.17 | 435792 | 9290.87 | 1.55% |
| 2024-12-10 | 2.19 | 2.07 | -0.05 | -2.36% | 2.05 | 2.21 | 440272 | 9229.23 | 1.56% |
| 2024-12-09 | 2.19 | 2.12 | -0.06 | -2.75% | 2.11 | 2.25 | 269535 | 5856.76 | 0.96% |
| 2024-12-06 | 2.10 | 2.18 | 0.08 | 3.81% | 2.10 | 2.19 | 320527 | 6914.46 | 1.14% |
| 2024-12-05 | 2.07 | 2.10 | 0.04 | 1.94% | 2.06 | 2.11 | 144424 | 3015.33 | 0.51% |
| 2024-12-04 | 2.06 | 2.06 | -0.02 | -0.96% | 2.05 | 2.11 | 137744 | 2861.08 | 0.49% |
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。
