| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.15 | 5.20 | 0.06 | 1.17% | 5.12 | 5.22 | 415393 | 21473.93 | 2.11% |
| 2025-12-11 | 5.23 | 5.14 | -0.07 | -1.34% | 5.13 | 5.23 | 245613 | 12699.13 | 1.25% |
| 2025-12-10 | 5.21 | 5.21 | 0.00 | 0.00% | 5.17 | 5.23 | 171825 | 8932.20 | 0.87% |
| 2025-12-09 | 5.25 | 5.21 | -0.04 | -0.76% | 5.20 | 5.28 | 240056 | 12561.38 | 1.22% |
| 2025-12-08 | 5.27 | 5.25 | -0.01 | -0.19% | 5.24 | 5.31 | 291500 | 15387.65 | 1.48% |
| 2025-12-05 | 5.19 | 5.26 | 0.07 | 1.35% | 5.17 | 5.26 | 213575 | 11165.06 | 1.08% |
| 2025-12-04 | 5.25 | 5.19 | -0.07 | -1.33% | 5.17 | 5.27 | 267817 | 13983.81 | 1.36% |
| 2025-12-03 | 5.33 | 5.26 | -0.06 | -1.13% | 5.25 | 5.33 | 236150 | 12464.33 | 1.20% |
| 2025-12-02 | 5.35 | 5.32 | -0.05 | -0.93% | 5.30 | 5.37 | 202713 | 10781.63 | 1.03% |
| 2025-12-01 | 5.36 | 5.37 | 0.06 | 1.13% | 5.33 | 5.48 | 394870 | 21372.35 | 2.00% |
| 2025-11-28 | 5.25 | 5.31 | 0.04 | 0.76% | 5.25 | 5.32 | 204098 | 10812.02 | 1.03% |
| 2025-11-27 | 5.27 | 5.27 | -0.02 | -0.38% | 5.25 | 5.34 | 227842 | 12041.89 | 1.16% |
| 2025-11-26 | 5.33 | 5.29 | -0.04 | -0.75% | 5.26 | 5.36 | 298657 | 15847.52 | 1.51% |
| 2025-11-25 | 5.33 | 5.33 | -0.01 | -0.19% | 5.30 | 5.41 | 302116 | 16158.48 | 1.53% |
| 2025-11-24 | 5.25 | 5.34 | 0.09 | 1.71% | 5.24 | 5.36 | 329376 | 17497.34 | 1.67% |
| 2025-11-21 | 5.48 | 5.25 | -0.25 | -4.55% | 5.25 | 5.48 | 496878 | 26530.62 | 2.52% |
| 2025-11-20 | 5.50 | 5.50 | 0.00 | 0.00% | 5.41 | 5.54 | 355851 | 19509.90 | 1.80% |
| 2025-11-19 | 5.58 | 5.50 | -0.07 | -1.26% | 5.42 | 5.60 | 421628 | 23149.95 | 2.14% |
| 2025-11-18 | 5.60 | 5.57 | -0.03 | -0.54% | 5.50 | 5.66 | 425949 | 23674.10 | 2.16% |
| 2025-11-17 | 5.56 | 5.60 | 0.09 | 1.63% | 5.51 | 5.68 | 436027 | 24364.10 | 2.21% |
| 2025-11-14 | 5.56 | 5.51 | -0.07 | -1.25% | 5.51 | 5.61 | 280032 | 15545.28 | 1.42% |
| 2025-11-13 | 5.54 | 5.58 | 0.03 | 0.54% | 5.52 | 5.60 | 283332 | 15767.79 | 1.44% |
| 2025-11-12 | 5.63 | 5.55 | -0.10 | -1.77% | 5.48 | 5.64 | 403379 | 22388.02 | 2.05% |
| 2025-11-11 | 5.62 | 5.65 | 0.01 | 0.18% | 5.59 | 5.73 | 384808 | 21733.93 | 1.95% |
| 2025-11-10 | 5.68 | 5.64 | -0.04 | -0.70% | 5.58 | 5.69 | 539383 | 30321.83 | 2.74% |
| 2025-11-07 | 5.72 | 5.68 | 0.09 | 1.61% | 5.60 | 5.84 | 870934 | 49677.53 | 4.42% |
| 2025-11-06 | 5.62 | 5.59 | -0.03 | -0.53% | 5.57 | 5.67 | 605535 | 33948.10 | 3.07% |
| 2025-11-05 | 5.34 | 5.62 | 0.20 | 3.69% | 5.33 | 5.80 | 1376506 | 77315.02 | 6.98% |
| 2025-11-04 | 5.31 | 5.42 | 0.10 | 1.88% | 5.28 | 5.58 | 785386 | 42671.60 | 3.98% |
| 2025-11-03 | 5.36 | 5.32 | 0.08 | 1.53% | 5.25 | 5.38 | 343537 | 18208.39 | 1.74% |
| 2025-10-31 | 5.23 | 5.24 | -0.11 | -2.06% | 5.22 | 5.31 | 374332 | 19680.18 | 1.90% |
| 2025-10-30 | 5.26 | 5.35 | 0.07 | 1.33% | 5.25 | 5.48 | 528559 | 28367.06 | 2.68% |
| 2025-10-29 | 5.25 | 5.28 | 0.02 | 0.38% | 5.20 | 5.28 | 258340 | 13500.46 | 1.31% |
| 2025-10-28 | 5.27 | 5.26 | -0.03 | -0.57% | 5.24 | 5.32 | 218315 | 11497.54 | 1.11% |
| 2025-10-27 | 5.24 | 5.29 | 0.06 | 1.15% | 5.23 | 5.33 | 280117 | 14799.63 | 1.42% |
| 2025-10-24 | 5.27 | 5.23 | -0.06 | -1.13% | 5.20 | 5.32 | 276458 | 14505.62 | 1.40% |
| 2025-10-23 | 5.28 | 5.29 | -0.01 | -0.19% | 5.21 | 5.30 | 317902 | 16716.11 | 1.61% |
| 2025-10-22 | 5.20 | 5.30 | 0.10 | 1.92% | 5.19 | 5.49 | 508063 | 27219.09 | 2.58% |
| 2025-10-21 | 5.16 | 5.20 | 0.04 | 0.78% | 5.14 | 5.22 | 171271 | 8899.26 | 0.87% |
| 2025-10-20 | 5.15 | 5.16 | 0.03 | 0.58% | 5.13 | 5.18 | 207686 | 10709.67 | 1.05% |
| 2025-10-17 | 5.23 | 5.13 | -0.09 | -1.72% | 5.12 | 5.28 | 290620 | 15094.73 | 1.47% |
| 2025-10-16 | 5.32 | 5.22 | -0.11 | -2.06% | 5.20 | 5.33 | 301020 | 15800.15 | 1.53% |
| 2025-10-15 | 5.32 | 5.33 | 0.01 | 0.19% | 5.29 | 5.35 | 257385 | 13690.25 | 1.31% |
| 2025-10-14 | 5.40 | 5.32 | -0.07 | -1.30% | 5.32 | 5.45 | 364128 | 19604.13 | 1.85% |
| 2025-10-13 | 5.29 | 5.39 | 0.00 | 0.00% | 5.25 | 5.40 | 342611 | 18307.65 | 1.74% |
| 2025-10-10 | 5.34 | 5.39 | 0.04 | 0.75% | 5.29 | 5.41 | 423300 | 22712.43 | 2.15% |
| 2025-10-09 | 5.28 | 5.35 | 0.09 | 1.71% | 5.27 | 5.36 | 349462 | 18597.81 | 1.77% |
| 2025-09-30 | 5.26 | 5.26 | -0.01 | -0.19% | 5.25 | 5.32 | 251497 | 13271.28 | 1.28% |
| 2025-09-29 | 5.26 | 5.27 | 0.01 | 0.19% | 5.18 | 5.28 | 229331 | 12017.65 | 1.16% |
| 2025-09-26 | 5.23 | 5.26 | -0.01 | -0.19% | 5.23 | 5.32 | 238996 | 12629.42 | 1.21% |
| 2025-09-25 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.33 | 233595 | 12340.05 | 1.18% |
| 2025-09-24 | 5.23 | 5.25 | -0.02 | -0.38% | 5.21 | 5.26 | 195581 | 10243.99 | 0.99% |
| 2025-09-23 | 5.25 | 5.27 | 0.03 | 0.57% | 5.10 | 5.27 | 379071 | 19628.21 | 1.92% |
| 2025-09-22 | 5.30 | 5.24 | -0.06 | -1.13% | 5.18 | 5.31 | 278869 | 14564.28 | 1.41% |
| 2025-09-19 | 5.28 | 5.30 | 0.01 | 0.19% | 5.27 | 5.35 | 241926 | 12807.18 | 1.23% |
| 2025-09-18 | 5.41 | 5.29 | -0.13 | -2.40% | 5.27 | 5.43 | 474098 | 25369.98 | 2.40% |
| 2025-09-17 | 5.41 | 5.42 | 0.02 | 0.37% | 5.37 | 5.45 | 317866 | 17165.57 | 1.61% |
| 2025-09-16 | 5.43 | 5.40 | -0.04 | -0.74% | 5.37 | 5.46 | 377298 | 20357.81 | 1.91% |
| 2025-09-15 | 5.55 | 5.44 | -0.12 | -2.16% | 5.38 | 5.55 | 694114 | 37712.82 | 3.52% |
| 2025-09-12 | 5.67 | 5.56 | -0.09 | -1.59% | 5.45 | 5.67 | 667700 | 37115.06 | 3.39% |
| 2025-09-10 | 5.59 | 5.65 | 0.06 | 1.07% | 5.56 | 5.82 | 1306661 | 73888.20 | 6.63% |
| 2025-09-09 | 5.57 | 5.59 | 0.01 | 0.18% | 5.56 | 5.62 | 710156 | 39648.73 | 3.60% |
| 2025-09-08 | 5.56 | 5.58 | 0.02 | 0.36% | 5.53 | 5.59 | 772824 | 42969.91 | 3.92% |
| 2025-09-05 | 5.55 | 5.56 | 0.02 | 0.36% | 5.54 | 5.57 | 710512 | 39483.13 | 3.60% |
| 2025-09-04 | 5.56 | 5.54 | -0.02 | -0.36% | 5.53 | 5.57 | 695815 | 38598.34 | 3.53% |
| 2025-09-03 | 5.57 | 5.56 | -0.02 | -0.36% | 5.55 | 5.59 | 541267 | 30117.30 | 2.74% |
| 2025-09-02 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.59 | 705068 | 39255.91 | 3.58% |
| 2025-09-01 | 5.57 | 5.57 | 0.00 | 0.00% | 5.55 | 5.58 | 330844 | 18386.32 | 1.68% |
| 2025-08-29 | 5.57 | 5.57 | 0.00 | 0.00% | 5.55 | 5.59 | 437255 | 24359.66 | 2.22% |
| 2025-08-28 | 5.58 | 5.57 | 0.00 | 0.00% | 5.55 | 5.60 | 575558 | 32047.11 | 2.92% |
| 2025-08-27 | 5.64 | 5.57 | -0.07 | -1.24% | 5.57 | 5.65 | 805869 | 45127.02 | 4.09% |
| 2025-08-26 | 5.66 | 5.64 | -0.03 | -0.53% | 5.63 | 5.69 | 518033 | 29304.49 | 2.63% |
| 2025-08-25 | 5.62 | 5.67 | 0.04 | 0.71% | 5.61 | 5.71 | 714809 | 40498.23 | 3.62% |
| 2025-08-22 | 5.62 | 5.63 | 0.00 | 0.00% | 5.60 | 5.63 | 389250 | 21840.72 | 1.97% |
| 2025-08-21 | 5.62 | 5.63 | 0.00 | 0.00% | 5.61 | 5.66 | 441890 | 24883.52 | 2.24% |
| 2025-08-20 | 5.60 | 5.63 | 0.04 | 0.72% | 5.59 | 5.63 | 431794 | 24234.60 | 2.19% |
| 2025-08-19 | 5.61 | 5.59 | -0.02 | -0.36% | 5.58 | 5.64 | 523292 | 29343.31 | 2.65% |
| 2025-08-18 | 5.60 | 5.61 | 0.02 | 0.36% | 5.59 | 5.63 | 628265 | 35226.57 | 3.19% |
| 2025-08-15 | 5.58 | 5.59 | 0.01 | 0.18% | 5.57 | 5.60 | 390673 | 21834.59 | 1.98% |
| 2025-08-14 | 5.62 | 5.58 | -0.04 | -0.71% | 5.57 | 5.62 | 620742 | 34721.11 | 3.15% |
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。
