| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 1.42 | 1.42 | 0.00 | 0.00% | 1.41 | 1.44 | 395376 | 5639.07 | 0.63% |
| 2025-03-31 | 1.50 | 1.42 | -0.08 | -5.33% | 1.41 | 1.51 | 765062 | 11073.52 | 1.22% |
| 2025-03-28 | 1.52 | 1.50 | -0.02 | -1.32% | 1.50 | 1.53 | 417872 | 6300.26 | 0.67% |
| 2025-03-27 | 1.56 | 1.52 | -0.04 | -2.56% | 1.52 | 1.57 | 428554 | 6580.04 | 0.68% |
| 2025-03-26 | 1.53 | 1.56 | 0.02 | 1.30% | 1.53 | 1.57 | 734630 | 11432.79 | 1.17% |
| 2025-03-25 | 1.51 | 1.54 | 0.02 | 1.32% | 1.50 | 1.57 | 681421 | 10491.94 | 1.09% |
| 2025-03-24 | 1.53 | 1.52 | 0.00 | 0.00% | 1.50 | 1.54 | 607557 | 9184.81 | 0.97% |
| 2025-03-21 | 1.53 | 1.52 | -0.01 | -0.65% | 1.52 | 1.55 | 467575 | 7182.32 | 0.75% |
| 2025-03-20 | 1.51 | 1.53 | 0.02 | 1.32% | 1.50 | 1.54 | 386292 | 5896.02 | 0.62% |
| 2025-03-19 | 1.53 | 1.51 | -0.02 | -1.31% | 1.51 | 1.53 | 284805 | 4318.31 | 0.45% |
| 2025-03-18 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.55 | 267996 | 4099.58 | 0.43% |
| 2025-03-17 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.57 | 320648 | 4973.06 | 0.51% |
| 2025-03-14 | 1.52 | 1.54 | 0.01 | 0.65% | 1.51 | 1.54 | 306943 | 4694.52 | 0.49% |
| 2025-03-13 | 1.53 | 1.53 | 0.00 | 0.00% | 1.50 | 1.53 | 320158 | 4848.89 | 0.51% |
| 2025-03-12 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.55 | 212969 | 3258.71 | 0.34% |
| 2025-03-11 | 1.53 | 1.54 | 0.00 | 0.00% | 1.51 | 1.54 | 208909 | 3192.91 | 0.33% |
| 2025-03-10 | 1.55 | 1.54 | 0.00 | 0.00% | 1.52 | 1.56 | 296136 | 4543.97 | 0.47% |
| 2025-03-07 | 1.51 | 1.54 | 0.03 | 1.99% | 1.50 | 1.57 | 842120 | 12975.65 | 1.34% |
| 2025-03-06 | 1.51 | 1.51 | 0.00 | 0.00% | 1.49 | 1.52 | 289182 | 4348.50 | 0.46% |
| 2025-03-05 | 1.51 | 1.51 | 0.00 | 0.00% | 1.47 | 1.52 | 429333 | 6414.71 | 0.69% |
| 2025-03-04 | 1.50 | 1.51 | 0.00 | 0.00% | 1.49 | 1.53 | 379469 | 5734.98 | 0.61% |
| 2025-03-03 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.54 | 387459 | 5895.42 | 0.62% |
| 2025-02-28 | 1.55 | 1.51 | -0.04 | -2.58% | 1.50 | 1.56 | 394001 | 6009.81 | 0.63% |
| 2025-02-27 | 1.58 | 1.55 | -0.02 | -1.27% | 1.53 | 1.59 | 564893 | 8752.97 | 0.90% |
| 2025-02-26 | 1.50 | 1.57 | 0.07 | 4.67% | 1.49 | 1.58 | 1011535 | 15631.96 | 1.62% |
| 2025-02-25 | 1.50 | 1.50 | -0.01 | -0.66% | 1.49 | 1.51 | 300514 | 4500.94 | 0.48% |
| 2025-02-24 | 1.50 | 1.51 | 0.01 | 0.67% | 1.49 | 1.52 | 387701 | 5851.56 | 0.62% |
| 2025-02-21 | 1.51 | 1.50 | -0.02 | -1.32% | 1.49 | 1.52 | 365063 | 5485.45 | 0.58% |
| 2025-02-20 | 1.49 | 1.52 | 0.02 | 1.33% | 1.49 | 1.52 | 297048 | 4467.94 | 0.47% |
| 2025-02-19 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.51 | 271475 | 4070.53 | 0.43% |
| 2025-02-18 | 1.53 | 1.50 | -0.03 | -1.96% | 1.49 | 1.54 | 422744 | 6385.83 | 0.67% |
| 2025-02-17 | 1.52 | 1.53 | 0.01 | 0.66% | 1.50 | 1.55 | 360425 | 5499.85 | 0.58% |
| 2025-02-14 | 1.54 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 307527 | 4682.59 | 0.49% |
| 2025-02-13 | 1.53 | 1.55 | 0.02 | 1.31% | 1.53 | 1.56 | 425998 | 6582.59 | 0.68% |
| 2025-02-12 | 1.53 | 1.53 | 0.00 | 0.00% | 1.51 | 1.55 | 350589 | 5368.60 | 0.56% |
| 2025-02-11 | 1.59 | 1.53 | -0.05 | -3.16% | 1.52 | 1.60 | 466002 | 7181.86 | 0.74% |
| 2025-02-10 | 1.53 | 1.58 | 0.05 | 3.27% | 1.53 | 1.61 | 701047 | 11076.15 | 1.12% |
| 2025-02-07 | 1.50 | 1.53 | 0.02 | 1.32% | 1.49 | 1.55 | 438220 | 6707.48 | 0.70% |
| 2025-02-06 | 1.49 | 1.51 | 0.01 | 0.67% | 1.48 | 1.51 | 241354 | 3617.52 | 0.39% |
| 2025-02-05 | 1.48 | 1.50 | 0.03 | 2.04% | 1.46 | 1.50 | 324811 | 4834.31 | 0.52% |
| 2025-01-27 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.51 | 385142 | 5715.19 | 0.61% |
| 2025-01-24 | 1.45 | 1.47 | 0.02 | 1.38% | 1.42 | 1.48 | 355157 | 5160.65 | 0.57% |
| 2025-01-23 | 1.46 | 1.45 | -0.01 | -0.68% | 1.45 | 1.49 | 293835 | 4318.47 | 0.47% |
| 2025-01-22 | 1.48 | 1.46 | -0.01 | -0.68% | 1.45 | 1.48 | 202345 | 2952.92 | 0.32% |
| 2025-01-21 | 1.50 | 1.47 | -0.02 | -1.34% | 1.47 | 1.51 | 283413 | 4217.35 | 0.45% |
| 2025-01-20 | 1.51 | 1.49 | -0.01 | -0.67% | 1.47 | 1.52 | 253656 | 3799.26 | 0.40% |
| 2025-01-17 | 1.53 | 1.50 | -0.03 | -1.96% | 1.49 | 1.53 | 275675 | 4155.04 | 0.44% |
| 2025-01-16 | 1.51 | 1.53 | 0.02 | 1.32% | 1.50 | 1.55 | 470606 | 7209.24 | 0.75% |
| 2025-01-15 | 1.51 | 1.51 | 0.00 | 0.00% | 1.48 | 1.52 | 347072 | 5200.83 | 0.55% |
| 2025-01-14 | 1.46 | 1.51 | 0.05 | 3.42% | 1.46 | 1.51 | 459178 | 6835.80 | 0.73% |
| 2025-01-13 | 1.43 | 1.46 | 0.01 | 0.69% | 1.41 | 1.47 | 364004 | 5270.73 | 0.58% |
| 2025-01-10 | 1.49 | 1.45 | -0.04 | -2.68% | 1.44 | 1.49 | 377084 | 5518.81 | 0.60% |
| 2025-01-09 | 1.50 | 1.49 | -0.01 | -0.67% | 1.48 | 1.52 | 315122 | 4722.19 | 0.50% |
| 2025-01-08 | 1.52 | 1.50 | -0.03 | -1.96% | 1.46 | 1.53 | 430225 | 6427.14 | 0.69% |
| 2025-01-07 | 1.49 | 1.53 | 0.03 | 2.00% | 1.47 | 1.53 | 408775 | 6136.02 | 0.65% |
| 2025-01-06 | 1.49 | 1.50 | 0.00 | 0.00% | 1.46 | 1.51 | 490084 | 7279.47 | 0.78% |
| 2025-01-03 | 1.56 | 1.50 | -0.06 | -3.85% | 1.49 | 1.57 | 564828 | 8590.67 | 0.90% |
| 2025-01-02 | 1.59 | 1.56 | -0.03 | -1.89% | 1.54 | 1.61 | 555647 | 8756.82 | 0.89% |
| 2024-12-31 | 1.63 | 1.59 | -0.05 | -3.05% | 1.59 | 1.65 | 467750 | 7546.99 | 0.75% |
| 2024-12-30 | 1.63 | 1.64 | 0.00 | 0.00% | 1.61 | 1.67 | 372389 | 6051.73 | 0.59% |
| 2024-12-27 | 1.60 | 1.64 | 0.04 | 2.50% | 1.60 | 1.69 | 723862 | 11983.09 | 1.16% |
| 2024-12-26 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.62 | 368246 | 5905.82 | 0.59% |
| 2024-12-25 | 1.64 | 1.60 | -0.05 | -3.03% | 1.59 | 1.65 | 500200 | 8026.05 | 0.80% |
| 2024-12-24 | 1.64 | 1.65 | 0.00 | 0.00% | 1.62 | 1.67 | 547462 | 8988.95 | 0.87% |
| 2024-12-23 | 1.68 | 1.65 | -0.05 | -2.94% | 1.62 | 1.69 | 834028 | 13810.64 | 1.33% |
| 2024-12-20 | 1.74 | 1.70 | -0.04 | -2.30% | 1.69 | 1.75 | 699003 | 11945.54 | 1.12% |
| 2024-12-19 | 1.75 | 1.74 | -0.03 | -1.69% | 1.72 | 1.77 | 554696 | 9645.30 | 0.89% |
| 2024-12-18 | 1.75 | 1.77 | 0.02 | 1.14% | 1.74 | 1.80 | 671507 | 11942.29 | 1.07% |
| 2024-12-17 | 1.79 | 1.75 | -0.05 | -2.78% | 1.73 | 1.80 | 781520 | 13702.46 | 1.25% |
| 2024-12-16 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.83 | 831533 | 14980.90 | 1.33% |
| 2024-12-13 | 1.87 | 1.81 | -0.07 | -3.72% | 1.80 | 1.89 | 1169584 | 21470.20 | 1.87% |
| 2024-12-12 | 1.92 | 1.88 | -0.05 | -2.59% | 1.86 | 1.92 | 1356079 | 25517.05 | 2.17% |
| 2024-12-11 | 1.84 | 1.93 | 0.08 | 4.32% | 1.83 | 1.93 | 1930516 | 36714.70 | 3.08% |
| 2024-12-10 | 1.93 | 1.85 | -0.01 | -0.54% | 1.84 | 1.95 | 1837884 | 34705.28 | 2.93% |
| 2024-12-09 | 1.89 | 1.86 | 0.02 | 1.09% | 1.84 | 2.02 | 2496148 | 47426.82 | 3.99% |
| 2024-12-06 | 1.77 | 1.84 | 0.07 | 3.95% | 1.75 | 1.85 | 1494037 | 27130.41 | 2.39% |
| 2024-12-05 | 1.72 | 1.77 | 0.05 | 2.91% | 1.70 | 1.78 | 980096 | 17142.60 | 1.56% |
| 2024-12-04 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.76 | 950807 | 16450.69 | 1.52% |
| 2024-12-03 | 1.73 | 1.71 | -0.03 | -1.72% | 1.69 | 1.74 | 689273 | 11771.18 | 1.10% |
| 2024-12-02 | 1.66 | 1.74 | 0.08 | 4.82% | 1.65 | 1.74 | 1118810 | 19109.18 | 1.79% |
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。
