| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.11 | 2.18 | 0.02 | 0.93% | 2.08 | 2.22 | 3562504 | 77228.70 | 5.69% |
| 2026-03-24 | 2.10 | 2.16 | 0.09 | 4.35% | 2.04 | 2.17 | 3517633 | 74217.73 | 5.62% |
| 2026-03-23 | 2.04 | 2.07 | -0.06 | -2.82% | 2.01 | 2.21 | 3977505 | 83942.79 | 6.35% |
| 2026-03-20 | 2.23 | 2.13 | -0.15 | -6.58% | 2.11 | 2.32 | 4710088 | 102456.11 | 7.52% |
| 2026-03-19 | 2.40 | 2.28 | -0.14 | -5.79% | 2.28 | 2.51 | 7918373 | 187520.45 | 12.64% |
| 2026-03-18 | 2.27 | 2.42 | 0.22 | 10.00% | 2.21 | 2.42 | 5951030 | 140347.31 | 9.50% |
| 2026-03-17 | 2.04 | 2.20 | 0.20 | 10.00% | 2.04 | 2.20 | 2010402 | 43480.58 | 3.21% |
| 2026-03-16 | 2.16 | 2.00 | -0.22 | -9.91% | 2.00 | 2.17 | 5222778 | 107848.96 | 8.34% |
| 2026-03-13 | 2.03 | 2.22 | 0.20 | 9.90% | 2.00 | 2.22 | 4270271 | 93562.91 | 6.82% |
| 2026-03-12 | 1.88 | 2.02 | 0.13 | 6.88% | 1.87 | 2.08 | 4128993 | 83170.63 | 6.59% |
| 2026-03-11 | 1.84 | 1.89 | 0.04 | 2.16% | 1.81 | 1.89 | 1321161 | 24546.22 | 2.11% |
| 2026-03-10 | 1.88 | 1.85 | -0.03 | -1.60% | 1.82 | 1.89 | 1413104 | 26027.10 | 2.26% |
| 2026-03-09 | 1.87 | 1.88 | -0.01 | -0.53% | 1.84 | 1.90 | 885637 | 16507.54 | 1.41% |
| 2026-03-06 | 1.84 | 1.89 | 0.03 | 1.61% | 1.83 | 1.90 | 730936 | 13729.72 | 1.17% |
| 2026-03-05 | 1.87 | 1.86 | 0.01 | 0.54% | 1.85 | 1.90 | 655732 | 12254.18 | 1.05% |
| 2026-03-04 | 1.85 | 1.85 | -0.02 | -1.07% | 1.83 | 1.92 | 898581 | 16773.67 | 1.43% |
| 2026-03-03 | 1.95 | 1.87 | -0.09 | -4.59% | 1.86 | 1.99 | 1199685 | 22938.48 | 1.92% |
| 2026-03-02 | 1.96 | 1.96 | -0.03 | -1.51% | 1.92 | 2.00 | 1272014 | 24895.05 | 2.03% |
| 2026-02-27 | 1.96 | 1.99 | 0.02 | 1.02% | 1.96 | 2.03 | 1579397 | 31474.62 | 2.52% |
| 2026-02-26 | 1.94 | 1.97 | 0.03 | 1.55% | 1.92 | 2.03 | 2332369 | 46182.02 | 3.72% |
| 2026-02-25 | 1.83 | 1.94 | 0.12 | 6.59% | 1.82 | 2.00 | 2864522 | 56075.73 | 4.57% |
| 2026-02-24 | 1.79 | 1.82 | 0.06 | 3.41% | 1.78 | 1.84 | 732217 | 13340.45 | 1.17% |
| 2026-02-13 | 1.82 | 1.76 | -0.06 | -3.30% | 1.76 | 1.83 | 829335 | 14810.25 | 1.32% |
| 2026-02-12 | 1.84 | 1.82 | -0.02 | -1.09% | 1.79 | 1.85 | 677500 | 12367.68 | 1.08% |
| 2026-02-11 | 1.83 | 1.84 | 0.00 | 0.00% | 1.83 | 1.87 | 561171 | 10371.11 | 0.90% |
| 2026-02-10 | 1.86 | 1.84 | -0.03 | -1.60% | 1.83 | 1.87 | 573546 | 10588.50 | 0.92% |
| 2026-02-09 | 1.86 | 1.87 | 0.03 | 1.63% | 1.86 | 1.93 | 709216 | 13366.69 | 1.13% |
| 2026-02-06 | 1.84 | 1.84 | -0.02 | -1.08% | 1.82 | 1.88 | 589567 | 10911.37 | 0.94% |
| 2026-02-05 | 1.89 | 1.86 | -0.03 | -1.59% | 1.84 | 1.89 | 738667 | 13765.15 | 1.18% |
| 2026-02-04 | 1.86 | 1.89 | 0.05 | 2.72% | 1.82 | 1.90 | 940757 | 17489.18 | 1.50% |
| 2026-02-03 | 1.78 | 1.84 | 0.07 | 3.95% | 1.78 | 1.85 | 878599 | 15939.16 | 1.40% |
| 2026-02-02 | 1.91 | 1.77 | -0.16 | -8.29% | 1.77 | 1.91 | 1369941 | 24920.14 | 2.19% |
| 2026-01-30 | 2.01 | 1.93 | -0.11 | -5.39% | 1.90 | 2.02 | 1864739 | 36217.39 | 2.98% |
| 2026-01-29 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.12 | 1866088 | 38291.97 | 2.98% |
| 2026-01-28 | 2.03 | 2.03 | 0.03 | 1.50% | 1.97 | 2.04 | 1764200 | 35534.93 | 2.82% |
| 2026-01-27 | 2.03 | 2.00 | -0.03 | -1.48% | 1.97 | 2.08 | 2251049 | 45280.58 | 3.59% |
| 2026-01-26 | 2.06 | 2.03 | -0.04 | -1.93% | 2.00 | 2.14 | 3741522 | 77204.57 | 5.97% |
| 2026-01-23 | 1.88 | 2.07 | 0.19 | 10.11% | 1.85 | 2.07 | 2380191 | 47317.94 | 3.80% |
| 2026-01-22 | 1.78 | 1.88 | 0.09 | 5.03% | 1.78 | 1.88 | 1114844 | 20540.89 | 1.78% |
| 2026-01-21 | 1.76 | 1.79 | 0.01 | 0.56% | 1.74 | 1.80 | 770170 | 13650.24 | 1.23% |
| 2026-01-20 | 1.75 | 1.78 | 0.03 | 1.71% | 1.73 | 1.80 | 875424 | 15388.62 | 1.40% |
| 2026-01-19 | 1.76 | 1.75 | -0.02 | -1.13% | 1.72 | 1.77 | 945482 | 16526.96 | 1.51% |
| 2026-01-16 | 1.83 | 1.77 | -0.06 | -3.28% | 1.76 | 1.86 | 1173192 | 21123.11 | 1.87% |
| 2026-01-15 | 1.93 | 1.83 | -0.11 | -5.67% | 1.81 | 1.93 | 1628698 | 30212.63 | 2.60% |
| 2026-01-14 | 1.87 | 1.94 | 0.07 | 3.74% | 1.87 | 2.06 | 3032514 | 59534.95 | 4.84% |
| 2026-01-13 | 1.89 | 1.87 | 0.00 | 0.00% | 1.84 | 1.98 | 2072735 | 39366.08 | 3.31% |
| 2026-01-12 | 1.76 | 1.87 | 0.11 | 6.25% | 1.76 | 1.90 | 2017975 | 37442.68 | 3.22% |
| 2026-01-09 | 1.76 | 1.76 | 0.00 | 0.00% | 1.74 | 1.80 | 868287 | 15282.71 | 1.39% |
| 2026-01-08 | 1.71 | 1.76 | 0.04 | 2.33% | 1.70 | 1.77 | 983053 | 17162.47 | 1.57% |
| 2026-01-07 | 1.69 | 1.72 | 0.04 | 2.38% | 1.68 | 1.73 | 1006040 | 17187.48 | 1.61% |
| 2026-01-06 | 1.66 | 1.68 | 0.03 | 1.82% | 1.65 | 1.69 | 632479 | 10591.48 | 1.01% |
| 2026-01-05 | 1.65 | 1.65 | 0.00 | 0.00% | 1.64 | 1.66 | 497625 | 8216.84 | 0.79% |
| 2025-12-31 | 1.67 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 343177 | 5662.88 | 0.55% |
| 2025-12-30 | 1.67 | 1.66 | -0.02 | -1.19% | 1.65 | 1.69 | 514700 | 8586.22 | 0.82% |
| 2025-12-29 | 1.71 | 1.68 | -0.03 | -1.75% | 1.67 | 1.72 | 722227 | 12213.07 | 1.15% |
| 2025-12-26 | 1.67 | 1.71 | 0.03 | 1.79% | 1.67 | 1.72 | 943741 | 15977.48 | 1.51% |
| 2025-12-25 | 1.64 | 1.68 | 0.04 | 2.44% | 1.63 | 1.69 | 789667 | 13175.98 | 1.26% |
| 2025-12-24 | 1.65 | 1.64 | -0.01 | -0.61% | 1.63 | 1.66 | 413206 | 6776.60 | 0.66% |
| 2025-12-23 | 1.69 | 1.65 | -0.02 | -1.20% | 1.65 | 1.69 | 516028 | 8586.91 | 0.82% |
| 2025-12-22 | 1.65 | 1.67 | 0.02 | 1.21% | 1.65 | 1.70 | 840065 | 14119.77 | 1.34% |
| 2025-12-19 | 1.61 | 1.65 | 0.04 | 2.48% | 1.61 | 1.66 | 868132 | 14239.93 | 1.39% |
| 2025-12-18 | 1.60 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 291806 | 4696.56 | 0.47% |
| 2025-12-17 | 1.61 | 1.61 | -0.01 | -0.62% | 1.58 | 1.62 | 593022 | 9496.33 | 0.95% |
| 2025-12-16 | 1.68 | 1.62 | -0.03 | -1.82% | 1.61 | 1.72 | 865798 | 14317.17 | 1.38% |
| 2025-12-15 | 1.62 | 1.65 | 0.02 | 1.23% | 1.62 | 1.65 | 585857 | 9596.83 | 0.94% |
| 2025-12-12 | 1.60 | 1.63 | 0.02 | 1.24% | 1.60 | 1.63 | 524984 | 8484.57 | 0.84% |
| 2025-12-11 | 1.63 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 272761 | 4393.06 | 0.44% |
| 2025-12-10 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.63 | 334762 | 5413.18 | 0.53% |
| 2025-12-09 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 372373 | 6002.64 | 0.59% |
| 2025-12-08 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 368996 | 6009.12 | 0.59% |
| 2025-12-05 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.64 | 401125 | 6507.34 | 0.64% |
| 2025-12-04 | 1.63 | 1.61 | -0.03 | -1.83% | 1.60 | 1.63 | 408297 | 6592.60 | 0.65% |
| 2025-12-03 | 1.67 | 1.64 | -0.03 | -1.80% | 1.63 | 1.67 | 460258 | 7564.52 | 0.73% |
| 2025-12-02 | 1.63 | 1.67 | 0.04 | 2.45% | 1.61 | 1.67 | 771865 | 12663.86 | 1.23% |
| 2025-12-01 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.64 | 586611 | 9566.49 | 0.94% |
| 2025-11-28 | 1.62 | 1.64 | -0.03 | -1.80% | 1.59 | 1.65 | 1095289 | 17679.64 | 1.75% |
| 2025-11-27 | 1.68 | 1.67 | 0.07 | 4.38% | 1.66 | 1.75 | 1689757 | 28674.49 | 2.70% |
| 2025-11-26 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.62 | 438083 | 7028.29 | 0.70% |
| 2025-11-25 | 1.59 | 1.60 | 0.01 | 0.63% | 1.59 | 1.61 | 427408 | 6836.61 | 0.68% |
| 2025-11-24 | 1.60 | 1.59 | -0.01 | -0.63% | 1.58 | 1.61 | 481756 | 7679.45 | 0.77% |
酒钢宏兴(600307)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。
