| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.71 | 622208 | 10515.04 | 0.99% |
| 2025-10-24 | 1.72 | 1.67 | -0.05 | -2.91% | 1.66 | 1.73 | 688034 | 11599.43 | 1.10% |
| 2025-10-23 | 1.73 | 1.72 | -0.01 | -0.58% | 1.69 | 1.73 | 463870 | 7899.97 | 0.74% |
| 2025-10-22 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.74 | 450560 | 7753.60 | 0.72% |
| 2025-10-21 | 1.68 | 1.71 | 0.03 | 1.79% | 1.67 | 1.72 | 442813 | 7538.96 | 0.71% |
| 2025-10-20 | 1.67 | 1.68 | 0.02 | 1.20% | 1.66 | 1.69 | 409760 | 6862.80 | 0.65% |
| 2025-10-17 | 1.68 | 1.66 | -0.02 | -1.19% | 1.66 | 1.73 | 599448 | 10155.00 | 0.96% |
| 2025-10-16 | 1.72 | 1.68 | -0.05 | -2.89% | 1.67 | 1.73 | 574887 | 9720.71 | 0.92% |
| 2025-10-15 | 1.71 | 1.73 | 0.01 | 0.58% | 1.70 | 1.77 | 648354 | 11242.40 | 1.04% |
| 2025-10-14 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.78 | 830657 | 14543.18 | 1.33% |
| 2025-10-13 | 1.69 | 1.74 | 0.01 | 0.58% | 1.68 | 1.75 | 668741 | 11469.19 | 1.07% |
| 2025-10-10 | 1.73 | 1.73 | 0.01 | 0.58% | 1.70 | 1.75 | 791883 | 13735.63 | 1.26% |
| 2025-10-09 | 1.64 | 1.72 | 0.09 | 5.52% | 1.64 | 1.73 | 1198004 | 20413.78 | 1.91% |
| 2025-09-30 | 1.62 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 455283 | 7430.69 | 0.73% |
| 2025-09-29 | 1.60 | 1.63 | 0.03 | 1.88% | 1.57 | 1.63 | 534913 | 8609.06 | 0.85% |
| 2025-09-26 | 1.60 | 1.60 | -0.01 | -0.62% | 1.59 | 1.62 | 409152 | 6568.70 | 0.65% |
| 2025-09-25 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.64 | 410911 | 6635.41 | 0.66% |
| 2025-09-24 | 1.61 | 1.63 | 0.01 | 0.62% | 1.60 | 1.63 | 390657 | 6324.36 | 0.62% |
| 2025-09-23 | 1.67 | 1.62 | -0.05 | -2.99% | 1.60 | 1.67 | 645375 | 10455.62 | 1.03% |
| 2025-09-22 | 1.70 | 1.67 | -0.03 | -1.76% | 1.64 | 1.71 | 711322 | 11818.53 | 1.14% |
| 2025-09-19 | 1.73 | 1.70 | -0.05 | -2.86% | 1.69 | 1.80 | 1024347 | 17797.69 | 1.64% |
| 2025-09-18 | 1.76 | 1.75 | -0.01 | -0.57% | 1.73 | 1.81 | 1331586 | 23619.46 | 2.13% |
| 2025-09-17 | 1.78 | 1.76 | -0.02 | -1.12% | 1.72 | 1.78 | 696373 | 12161.63 | 1.11% |
| 2025-09-16 | 1.76 | 1.78 | 0.04 | 2.30% | 1.73 | 1.82 | 1092005 | 19305.92 | 1.74% |
| 2025-09-15 | 1.73 | 1.74 | 0.02 | 1.16% | 1.70 | 1.76 | 823858 | 14268.42 | 1.32% |
| 2025-09-12 | 1.68 | 1.72 | 0.04 | 2.38% | 1.67 | 1.74 | 1162874 | 19919.75 | 1.86% |
| 2025-09-11 | 1.66 | 1.68 | 0.02 | 1.20% | 1.64 | 1.68 | 397475 | 6583.02 | 0.63% |
| 2025-09-10 | 1.67 | 1.66 | 0.00 | 0.00% | 1.64 | 1.69 | 371321 | 6178.24 | 0.59% |
| 2025-09-09 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.69 | 438025 | 7323.95 | 0.70% |
| 2025-09-08 | 1.64 | 1.67 | 0.04 | 2.45% | 1.63 | 1.70 | 611065 | 10222.42 | 0.98% |
| 2025-09-05 | 1.63 | 1.63 | 0.00 | 0.00% | 1.60 | 1.64 | 455472 | 7384.64 | 0.73% |
| 2025-09-04 | 1.64 | 1.63 | -0.01 | -0.61% | 1.60 | 1.65 | 471884 | 7680.99 | 0.75% |
| 2025-09-03 | 1.68 | 1.64 | -0.03 | -1.80% | 1.63 | 1.70 | 506013 | 8370.35 | 0.81% |
| 2025-09-02 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.69 | 534968 | 8964.61 | 0.85% |
| 2025-09-01 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.69 | 419575 | 7017.24 | 0.67% |
| 2025-08-29 | 1.68 | 1.66 | -0.03 | -1.78% | 1.66 | 1.70 | 470276 | 7867.79 | 0.75% |
| 2025-08-28 | 1.69 | 1.69 | 0.00 | 0.00% | 1.63 | 1.70 | 760711 | 12721.39 | 1.21% |
| 2025-08-27 | 1.75 | 1.69 | -0.07 | -3.98% | 1.69 | 1.76 | 865405 | 14895.18 | 1.38% |
| 2025-08-26 | 1.78 | 1.76 | -0.01 | -0.56% | 1.73 | 1.78 | 625647 | 10952.71 | 1.00% |
| 2025-08-25 | 1.73 | 1.77 | 0.04 | 2.31% | 1.71 | 1.79 | 1000772 | 17648.23 | 1.60% |
| 2025-08-22 | 1.74 | 1.73 | -0.02 | -1.14% | 1.71 | 1.75 | 564217 | 9711.96 | 0.90% |
| 2025-08-21 | 1.74 | 1.75 | 0.01 | 0.57% | 1.73 | 1.77 | 600724 | 10506.22 | 0.96% |
| 2025-08-20 | 1.71 | 1.74 | 0.02 | 1.16% | 1.70 | 1.75 | 591656 | 10246.58 | 0.94% |
| 2025-08-19 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.74 | 599974 | 10333.22 | 0.96% |
| 2025-08-18 | 1.70 | 1.71 | 0.02 | 1.18% | 1.69 | 1.72 | 562487 | 9592.63 | 0.90% |
| 2025-08-15 | 1.68 | 1.69 | 0.00 | 0.00% | 1.67 | 1.70 | 476396 | 8053.15 | 0.76% |
| 2025-08-14 | 1.76 | 1.69 | -0.07 | -3.98% | 1.69 | 1.76 | 770089 | 13232.93 | 1.23% |
| 2025-08-13 | 1.77 | 1.76 | -0.01 | -0.56% | 1.75 | 1.79 | 598113 | 10558.81 | 0.95% |
| 2025-08-12 | 1.77 | 1.77 | 0.00 | 0.00% | 1.76 | 1.80 | 553674 | 9837.74 | 0.88% |
| 2025-08-11 | 1.78 | 1.77 | 0.00 | 0.00% | 1.76 | 1.81 | 675981 | 12035.92 | 1.08% |
| 2025-08-08 | 1.73 | 1.77 | 0.04 | 2.31% | 1.71 | 1.77 | 775058 | 13573.74 | 1.24% |
| 2025-08-07 | 1.73 | 1.73 | 0.00 | 0.00% | 1.68 | 1.74 | 777293 | 13293.82 | 1.24% |
| 2025-08-06 | 1.74 | 1.73 | -0.02 | -1.14% | 1.72 | 1.75 | 612839 | 10592.40 | 0.98% |
| 2025-08-05 | 1.73 | 1.75 | 0.02 | 1.16% | 1.72 | 1.78 | 708560 | 12433.54 | 1.13% |
| 2025-08-04 | 1.69 | 1.73 | 0.01 | 0.58% | 1.69 | 1.75 | 699939 | 12093.85 | 1.12% |
| 2025-08-01 | 1.76 | 1.72 | -0.04 | -2.27% | 1.71 | 1.77 | 976446 | 16923.93 | 1.56% |
| 2025-07-31 | 1.85 | 1.76 | -0.13 | -6.88% | 1.75 | 1.86 | 1524285 | 27209.89 | 2.43% |
| 2025-07-30 | 1.83 | 1.89 | 0.04 | 2.16% | 1.81 | 1.94 | 2195659 | 41263.64 | 3.51% |
| 2025-07-29 | 1.74 | 1.85 | 0.08 | 4.52% | 1.73 | 1.85 | 1799444 | 32212.23 | 2.87% |
| 2025-07-28 | 1.81 | 1.77 | -0.07 | -3.80% | 1.73 | 1.82 | 1651422 | 29095.05 | 2.64% |
| 2025-07-25 | 1.87 | 1.84 | -0.10 | -5.15% | 1.82 | 1.94 | 2605304 | 48729.50 | 4.16% |
| 2025-07-24 | 1.80 | 1.94 | 0.09 | 4.86% | 1.68 | 1.99 | 4308334 | 81210.27 | 6.88% |
| 2025-07-23 | 1.85 | 1.85 | 0.17 | 10.12% | 1.85 | 1.85 | 755667 | 13979.83 | 1.21% |
| 2025-07-22 | 1.65 | 1.68 | 0.01 | 0.60% | 1.61 | 1.68 | 1624159 | 26806.65 | 2.59% |
| 2025-07-21 | 1.56 | 1.67 | 0.14 | 9.15% | 1.56 | 1.68 | 1937534 | 31890.26 | 3.09% |
| 2025-07-18 | 1.51 | 1.53 | 0.02 | 1.32% | 1.50 | 1.55 | 479956 | 7347.26 | 0.77% |
| 2025-07-17 | 1.48 | 1.51 | 0.03 | 2.03% | 1.47 | 1.52 | 477712 | 7177.74 | 0.76% |
| 2025-07-16 | 1.50 | 1.48 | -0.02 | -1.33% | 1.47 | 1.50 | 312394 | 4642.03 | 0.50% |
| 2025-07-15 | 1.54 | 1.50 | -0.04 | -2.60% | 1.48 | 1.55 | 644958 | 9719.58 | 1.03% |
| 2025-07-14 | 1.55 | 1.54 | -0.02 | -1.28% | 1.54 | 1.60 | 714300 | 11182.44 | 1.14% |
| 2025-07-11 | 1.53 | 1.56 | 0.04 | 2.63% | 1.52 | 1.60 | 1185245 | 18547.65 | 1.89% |
| 2025-07-10 | 1.50 | 1.52 | 0.02 | 1.33% | 1.50 | 1.53 | 639136 | 9688.35 | 1.02% |
| 2025-07-09 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.53 | 673322 | 10144.93 | 1.08% |
| 2025-07-08 | 1.46 | 1.50 | 0.03 | 2.04% | 1.45 | 1.51 | 651204 | 9654.34 | 1.04% |
| 2025-07-07 | 1.47 | 1.47 | -0.01 | -0.68% | 1.45 | 1.49 | 521069 | 7668.91 | 0.83% |
| 2025-07-04 | 1.46 | 1.48 | 0.01 | 0.68% | 1.46 | 1.53 | 983744 | 14708.55 | 1.57% |
| 2025-07-03 | 1.47 | 1.47 | -0.02 | -1.34% | 1.43 | 1.50 | 1105474 | 16097.67 | 1.76% |
| 2025-07-02 | 1.40 | 1.49 | 0.09 | 6.43% | 1.39 | 1.54 | 1401102 | 20672.41 | 2.24% |
| 2025-07-01 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.40 | 152281 | 2121.29 | 0.24% |
| 2025-06-30 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 136710 | 1902.96 | 0.22% |
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。
