| 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 | 5.82 | 5.83 | 0.02 | 0.34% | 5.79 | 5.89 | 374508 | 21837.51 | 1.90% |
| 2025-03-31 | 5.87 | 5.81 | -0.11 | -1.86% | 5.77 | 5.91 | 380762 | 22159.34 | 1.93% |
| 2025-03-28 | 6.01 | 5.92 | -0.11 | -1.82% | 5.88 | 6.07 | 503881 | 30035.05 | 2.56% |
| 2025-03-27 | 6.19 | 6.03 | -0.20 | -3.21% | 6.02 | 6.20 | 664476 | 40274.43 | 3.37% |
| 2025-03-26 | 6.32 | 6.23 | -0.09 | -1.42% | 6.20 | 6.34 | 708413 | 44262.35 | 3.59% |
| 2025-03-25 | 6.13 | 6.32 | 0.23 | 3.78% | 6.08 | 6.42 | 1395368 | 87996.73 | 7.08% |
| 2025-03-24 | 6.28 | 6.09 | -0.09 | -1.46% | 5.99 | 6.36 | 897970 | 55216.52 | 4.55% |
| 2025-03-21 | 6.13 | 6.18 | 0.02 | 0.32% | 6.12 | 6.28 | 780429 | 48456.10 | 3.96% |
| 2025-03-20 | 6.09 | 6.16 | 0.07 | 1.15% | 6.06 | 6.34 | 931290 | 57614.34 | 4.72% |
| 2025-03-19 | 6.15 | 6.09 | -0.09 | -1.46% | 6.04 | 6.17 | 584521 | 35526.06 | 2.96% |
| 2025-03-18 | 6.25 | 6.18 | -0.09 | -1.44% | 6.13 | 6.33 | 785361 | 48707.57 | 3.98% |
| 2025-03-17 | 6.32 | 6.27 | -0.12 | -1.88% | 6.25 | 6.55 | 796441 | 50385.81 | 4.04% |
| 2025-03-14 | 6.51 | 6.39 | -0.13 | -1.99% | 6.21 | 6.56 | 1279020 | 80887.80 | 6.49% |
| 2025-03-13 | 6.30 | 6.52 | 0.24 | 3.82% | 6.27 | 6.65 | 2633370 | 170323.58 | 13.35% |
| 2025-03-12 | 5.88 | 6.28 | 0.57 | 9.98% | 5.88 | 6.28 | 1085794 | 67573.36 | 5.51% |
| 2025-03-11 | 5.59 | 5.71 | 0.05 | 0.88% | 5.58 | 5.71 | 425355 | 24063.51 | 2.16% |
| 2025-03-10 | 5.64 | 5.66 | 0.02 | 0.35% | 5.62 | 5.75 | 378174 | 21440.74 | 1.92% |
| 2025-03-07 | 5.57 | 5.64 | 0.04 | 0.71% | 5.56 | 5.71 | 608946 | 34439.81 | 3.09% |
| 2025-03-06 | 5.64 | 5.60 | -0.04 | -0.71% | 5.54 | 5.64 | 413480 | 23075.85 | 2.10% |
| 2025-03-05 | 5.58 | 5.64 | 0.05 | 0.89% | 5.46 | 5.64 | 487452 | 27104.34 | 2.47% |
| 2025-03-04 | 5.52 | 5.59 | 0.06 | 1.08% | 5.49 | 5.61 | 351945 | 19609.89 | 1.78% |
| 2025-03-03 | 5.48 | 5.53 | 0.06 | 1.10% | 5.47 | 5.62 | 416448 | 23135.45 | 2.11% |
| 2025-02-28 | 5.60 | 5.47 | -0.16 | -2.84% | 5.46 | 5.65 | 463309 | 25707.15 | 2.35% |
| 2025-02-27 | 5.75 | 5.63 | -0.14 | -2.43% | 5.57 | 5.76 | 583853 | 32887.79 | 2.96% |
| 2025-02-26 | 5.39 | 5.77 | 0.37 | 6.85% | 5.39 | 5.87 | 1157358 | 65541.96 | 5.87% |
| 2025-02-25 | 5.49 | 5.40 | -0.13 | -2.35% | 5.39 | 5.49 | 441120 | 23943.35 | 2.24% |
| 2025-02-24 | 5.51 | 5.53 | 0.02 | 0.36% | 5.48 | 5.57 | 360133 | 19900.33 | 1.83% |
| 2025-02-21 | 5.49 | 5.51 | 0.00 | 0.00% | 5.42 | 5.55 | 340933 | 18704.38 | 1.73% |
| 2025-02-20 | 5.45 | 5.51 | 0.06 | 1.10% | 5.41 | 5.57 | 358764 | 19739.29 | 1.82% |
| 2025-02-19 | 5.39 | 5.45 | 0.04 | 0.74% | 5.37 | 5.45 | 238504 | 12953.88 | 1.21% |
| 2025-02-18 | 5.51 | 5.41 | -0.09 | -1.64% | 5.39 | 5.51 | 274317 | 14969.84 | 1.39% |
| 2025-02-17 | 5.52 | 5.50 | -0.01 | -0.18% | 5.48 | 5.57 | 285157 | 15726.66 | 1.45% |
| 2025-02-14 | 5.54 | 5.51 | -0.04 | -0.72% | 5.48 | 5.59 | 254062 | 14037.21 | 1.29% |
| 2025-02-13 | 5.58 | 5.55 | -0.05 | -0.89% | 5.54 | 5.62 | 314924 | 17540.88 | 1.60% |
| 2025-02-12 | 5.56 | 5.60 | 0.02 | 0.36% | 5.51 | 5.60 | 276508 | 15374.75 | 1.40% |
| 2025-02-11 | 5.65 | 5.58 | -0.06 | -1.06% | 5.55 | 5.66 | 256516 | 14313.80 | 1.30% |
| 2025-02-10 | 5.60 | 5.64 | 0.03 | 0.53% | 5.55 | 5.66 | 346153 | 19456.95 | 1.76% |
| 2025-02-07 | 5.55 | 5.61 | 0.04 | 0.72% | 5.52 | 5.66 | 385479 | 21583.23 | 1.95% |
| 2025-02-06 | 5.36 | 5.57 | 0.20 | 3.72% | 5.34 | 5.58 | 385157 | 21121.85 | 1.95% |
| 2025-02-05 | 5.40 | 5.37 | 0.01 | 0.19% | 5.33 | 5.43 | 212468 | 11443.05 | 1.08% |
| 2025-01-27 | 5.40 | 5.36 | -0.05 | -0.92% | 5.35 | 5.46 | 222948 | 12031.41 | 1.13% |
| 2025-01-24 | 5.31 | 5.41 | 0.10 | 1.88% | 5.29 | 5.46 | 350220 | 18809.12 | 1.78% |
| 2025-01-23 | 5.42 | 5.31 | -0.06 | -1.12% | 5.31 | 5.49 | 303878 | 16419.65 | 1.54% |
| 2025-01-22 | 5.42 | 5.37 | -0.05 | -0.92% | 5.33 | 5.43 | 201684 | 10817.83 | 1.02% |
| 2025-01-21 | 5.52 | 5.42 | -0.09 | -1.63% | 5.40 | 5.54 | 240800 | 13099.02 | 1.22% |
| 2025-01-20 | 5.53 | 5.51 | -0.09 | -1.61% | 5.40 | 5.56 | 330606 | 18155.51 | 1.68% |
| 2025-01-17 | 5.56 | 5.60 | 0.00 | 0.00% | 5.53 | 5.64 | 197781 | 11044.40 | 1.00% |
| 2025-01-16 | 5.65 | 5.60 | -0.05 | -0.88% | 5.57 | 5.75 | 328135 | 18540.26 | 1.66% |
| 2025-01-15 | 5.62 | 5.65 | 0.02 | 0.36% | 5.62 | 5.91 | 416673 | 23792.68 | 2.11% |
| 2025-01-14 | 5.45 | 5.63 | 0.16 | 2.93% | 5.45 | 5.64 | 335024 | 18600.89 | 1.70% |
| 2025-01-13 | 5.37 | 5.47 | 0.07 | 1.30% | 5.32 | 5.48 | 203548 | 11040.72 | 1.03% |
| 2025-01-10 | 5.49 | 5.40 | -0.09 | -1.64% | 5.40 | 5.60 | 239953 | 13171.31 | 1.22% |
| 2025-01-09 | 5.47 | 5.49 | -0.02 | -0.36% | 5.46 | 5.54 | 219042 | 12054.37 | 1.11% |
| 2025-01-08 | 5.56 | 5.51 | -0.06 | -1.08% | 5.39 | 5.57 | 294390 | 16148.19 | 1.49% |
| 2025-01-07 | 5.57 | 5.57 | 0.00 | 0.00% | 5.50 | 5.60 | 233588 | 12978.26 | 1.18% |
| 2025-01-06 | 5.52 | 5.57 | 0.05 | 0.91% | 5.48 | 5.60 | 273177 | 15164.52 | 1.39% |
| 2025-01-03 | 5.63 | 5.52 | -0.11 | -1.95% | 5.51 | 5.71 | 334647 | 18767.50 | 1.70% |
| 2025-01-02 | 5.79 | 5.63 | -0.17 | -2.93% | 5.58 | 5.85 | 377622 | 21605.13 | 1.91% |
| 2024-12-31 | 6.01 | 5.80 | -0.19 | -3.17% | 5.80 | 6.02 | 367524 | 21621.70 | 1.86% |
| 2024-12-30 | 6.04 | 5.99 | -0.08 | -1.32% | 5.98 | 6.08 | 273008 | 16426.26 | 1.38% |
| 2024-12-27 | 6.10 | 6.07 | 0.00 | 0.00% | 6.05 | 6.18 | 311491 | 19048.38 | 1.58% |
| 2024-12-26 | 6.03 | 6.07 | 0.04 | 0.66% | 6.02 | 6.18 | 275669 | 16796.26 | 1.40% |
| 2024-12-25 | 6.11 | 6.03 | -0.10 | -1.63% | 5.99 | 6.13 | 227024 | 13696.52 | 1.15% |
| 2024-12-24 | 6.06 | 6.13 | 0.07 | 1.16% | 6.04 | 6.17 | 223026 | 13609.41 | 1.13% |
| 2024-12-23 | 6.21 | 6.06 | -0.16 | -2.57% | 6.06 | 6.22 | 306632 | 18756.71 | 1.55% |
| 2024-12-20 | 6.26 | 6.22 | -0.06 | -0.96% | 6.21 | 6.30 | 215318 | 13446.73 | 1.09% |
| 2024-12-19 | 6.21 | 6.28 | 0.02 | 0.32% | 6.15 | 6.31 | 252430 | 15697.87 | 1.28% |
| 2024-12-18 | 6.24 | 6.26 | 0.02 | 0.32% | 6.22 | 6.35 | 239721 | 15084.37 | 1.22% |
| 2024-12-17 | 6.31 | 6.24 | -0.12 | -1.89% | 6.22 | 6.39 | 325855 | 20463.23 | 1.65% |
| 2024-12-16 | 6.60 | 6.36 | -0.23 | -3.49% | 6.27 | 6.63 | 627946 | 39996.33 | 3.18% |
| 2024-12-13 | 6.64 | 6.59 | -0.06 | -0.90% | 6.46 | 6.75 | 869851 | 57226.59 | 4.41% |
| 2024-12-12 | 6.60 | 6.65 | 0.05 | 0.76% | 6.55 | 6.70 | 418126 | 27725.87 | 2.12% |
| 2024-12-11 | 6.55 | 6.60 | 0.06 | 0.92% | 6.51 | 6.64 | 288512 | 19031.72 | 1.46% |
| 2024-12-10 | 6.69 | 6.54 | 0.03 | 0.46% | 6.52 | 6.72 | 530306 | 35213.82 | 2.69% |
| 2024-12-09 | 6.56 | 6.51 | -0.08 | -1.21% | 6.47 | 6.64 | 305489 | 20008.57 | 1.55% |
| 2024-12-06 | 6.53 | 6.59 | 0.04 | 0.61% | 6.46 | 6.61 | 302160 | 19813.00 | 1.53% |
| 2024-12-05 | 6.43 | 6.55 | 0.10 | 1.55% | 6.38 | 6.58 | 313868 | 20475.14 | 1.59% |
| 2024-12-04 | 6.53 | 6.45 | -0.09 | -1.38% | 6.42 | 6.54 | 280219 | 18157.75 | 1.42% |
| 2024-12-03 | 6.61 | 6.54 | -0.10 | -1.51% | 6.48 | 6.64 | 360541 | 23567.93 | 1.83% |
| 2024-12-02 | 6.52 | 6.64 | 0.12 | 1.84% | 6.52 | 6.65 | 399805 | 26323.00 | 2.03% |
抚顺特钢(600399)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。
