| 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 | 5.99 | 6.00 | 0.04 | 0.67% | 5.93 | 6.05 | 515376 | 30861.57 | 2.61% |
| 2026-03-24 | 5.82 | 5.96 | 0.26 | 4.56% | 5.74 | 5.96 | 565249 | 33005.69 | 2.87% |
| 2026-03-23 | 5.92 | 5.70 | -0.35 | -5.79% | 5.67 | 5.97 | 744494 | 43415.80 | 3.78% |
| 2026-03-20 | 6.29 | 6.05 | -0.24 | -3.82% | 6.05 | 6.35 | 618375 | 38208.52 | 3.14% |
| 2026-03-19 | 6.45 | 6.29 | -0.25 | -3.82% | 6.25 | 6.45 | 553662 | 35112.46 | 2.81% |
| 2026-03-18 | 6.50 | 6.54 | 0.03 | 0.46% | 6.38 | 6.56 | 513935 | 33261.84 | 2.61% |
| 2026-03-17 | 6.59 | 6.51 | -0.07 | -1.06% | 6.50 | 6.70 | 565439 | 37379.71 | 2.87% |
| 2026-03-16 | 6.76 | 6.58 | -0.22 | -3.24% | 6.40 | 6.79 | 877938 | 57727.69 | 4.45% |
| 2026-03-13 | 6.83 | 6.80 | -0.09 | -1.31% | 6.75 | 6.94 | 613632 | 42047.63 | 3.11% |
| 2026-03-12 | 7.06 | 6.89 | -0.19 | -2.68% | 6.77 | 7.07 | 1025372 | 70573.55 | 5.20% |
| 2026-03-11 | 7.39 | 7.08 | -0.21 | -2.88% | 7.07 | 7.39 | 860051 | 61547.90 | 4.36% |
| 2026-03-10 | 7.25 | 7.29 | 0.06 | 0.83% | 7.25 | 7.50 | 762571 | 55925.57 | 3.87% |
| 2026-03-09 | 7.28 | 7.23 | -0.17 | -2.30% | 7.02 | 7.37 | 992405 | 71076.27 | 5.03% |
| 2026-03-06 | 7.20 | 7.40 | 0.15 | 2.07% | 7.16 | 7.67 | 1222570 | 91038.05 | 6.20% |
| 2026-03-05 | 7.37 | 7.25 | -0.01 | -0.14% | 7.18 | 7.44 | 839272 | 61177.39 | 4.26% |
| 2026-03-04 | 7.05 | 7.26 | 0.07 | 0.97% | 7.00 | 7.47 | 1251551 | 91557.27 | 6.35% |
| 2026-03-03 | 7.70 | 7.19 | -0.60 | -7.70% | 7.15 | 7.99 | 1839709 | 136404.50 | 9.33% |
| 2026-03-02 | 7.95 | 7.79 | -0.05 | -0.64% | 7.71 | 8.26 | 1968882 | 156018.94 | 9.98% |
| 2026-02-27 | 7.52 | 7.84 | 0.32 | 4.26% | 7.42 | 8.15 | 2915465 | 228213.62 | 14.78% |
| 2026-02-26 | 6.85 | 7.52 | 0.68 | 9.94% | 6.76 | 7.52 | 1966885 | 142595.94 | 9.97% |
| 2026-02-25 | 6.58 | 6.84 | 0.36 | 5.56% | 6.48 | 6.95 | 1192037 | 81260.38 | 6.04% |
| 2026-02-24 | 6.36 | 6.48 | 0.17 | 2.69% | 6.33 | 6.55 | 606269 | 39252.30 | 3.07% |
| 2026-02-13 | 6.51 | 6.31 | -0.24 | -3.66% | 6.30 | 6.51 | 656333 | 41980.09 | 3.33% |
| 2026-02-12 | 6.30 | 6.55 | 0.21 | 3.31% | 6.21 | 6.68 | 1122245 | 72863.43 | 5.69% |
| 2026-02-11 | 6.41 | 6.34 | -0.11 | -1.71% | 6.31 | 6.49 | 624100 | 39895.54 | 3.16% |
| 2026-02-10 | 6.64 | 6.45 | -0.19 | -2.86% | 6.34 | 6.66 | 773296 | 49965.07 | 3.92% |
| 2026-02-09 | 6.56 | 6.64 | 0.19 | 2.95% | 6.56 | 7.04 | 1039461 | 70308.20 | 5.27% |
| 2026-02-06 | 6.49 | 6.45 | -0.11 | -1.68% | 6.42 | 6.66 | 590403 | 38453.14 | 2.99% |
| 2026-02-05 | 6.63 | 6.56 | -0.11 | -1.65% | 6.47 | 6.78 | 631944 | 41562.54 | 3.20% |
| 2026-02-04 | 6.65 | 6.67 | 0.06 | 0.91% | 6.56 | 6.78 | 728516 | 48544.79 | 3.69% |
| 2026-02-03 | 6.41 | 6.61 | 0.26 | 4.09% | 6.37 | 6.77 | 998328 | 65834.55 | 5.06% |
| 2026-02-02 | 6.43 | 6.35 | -0.19 | -2.91% | 6.35 | 6.62 | 795802 | 51391.61 | 4.04% |
| 2026-01-30 | 6.78 | 6.54 | -0.28 | -4.11% | 6.33 | 6.90 | 1332926 | 86735.26 | 6.76% |
| 2026-01-29 | 6.75 | 6.82 | 0.03 | 0.44% | 6.75 | 7.10 | 1043179 | 72069.72 | 5.29% |
| 2026-01-28 | 6.94 | 6.79 | -0.19 | -2.72% | 6.74 | 6.97 | 786004 | 53608.04 | 3.99% |
| 2026-01-27 | 6.76 | 6.98 | 0.17 | 2.50% | 6.54 | 7.11 | 1321017 | 90142.99 | 6.70% |
| 2026-01-26 | 7.15 | 6.81 | -0.23 | -3.27% | 6.72 | 7.17 | 1223111 | 84561.45 | 6.20% |
| 2026-01-23 | 6.71 | 7.04 | 0.38 | 5.71% | 6.66 | 7.14 | 1329376 | 92566.32 | 6.74% |
| 2026-01-22 | 6.37 | 6.66 | 0.30 | 4.72% | 6.34 | 6.88 | 1208036 | 80085.75 | 6.13% |
| 2026-01-21 | 6.35 | 6.36 | -0.06 | -0.93% | 6.32 | 6.48 | 611370 | 39134.15 | 3.10% |
| 2026-01-20 | 6.67 | 6.42 | -0.26 | -3.89% | 6.35 | 6.75 | 1081431 | 70165.54 | 5.48% |
| 2026-01-19 | 6.61 | 6.68 | 0.02 | 0.30% | 6.40 | 6.71 | 1459436 | 95602.28 | 7.40% |
| 2026-01-16 | 7.10 | 6.66 | -0.35 | -4.99% | 6.61 | 7.15 | 1578150 | 107845.65 | 8.00% |
| 2026-01-15 | 6.98 | 7.01 | -0.03 | -0.43% | 6.91 | 7.70 | 1628113 | 117633.77 | 8.26% |
| 2026-01-14 | 7.21 | 7.04 | -0.18 | -2.49% | 6.91 | 7.39 | 1894022 | 134247.69 | 9.60% |
| 2026-01-13 | 7.10 | 7.22 | 0.16 | 2.27% | 6.99 | 7.68 | 2728491 | 199214.05 | 13.84% |
| 2026-01-12 | 6.70 | 7.06 | 0.57 | 8.78% | 6.70 | 7.14 | 2416307 | 169972.50 | 12.25% |
| 2026-01-09 | 6.34 | 6.49 | 0.14 | 2.20% | 6.33 | 6.75 | 1452193 | 94792.70 | 7.36% |
| 2026-01-08 | 6.06 | 6.35 | 0.25 | 4.10% | 6.06 | 6.43 | 1222373 | 76572.88 | 6.20% |
| 2026-01-07 | 6.15 | 6.10 | -0.09 | -1.45% | 6.04 | 6.21 | 800601 | 48930.50 | 4.06% |
| 2026-01-06 | 5.82 | 6.19 | 0.35 | 5.99% | 5.77 | 6.26 | 1230578 | 74209.22 | 6.24% |
| 2026-01-05 | 5.94 | 5.84 | 0.00 | 0.00% | 5.78 | 5.97 | 732588 | 42941.62 | 3.71% |
| 2025-12-31 | 5.84 | 5.84 | -0.02 | -0.34% | 5.76 | 5.92 | 562552 | 32765.20 | 2.85% |
| 2025-12-30 | 5.98 | 5.86 | -0.14 | -2.33% | 5.83 | 5.98 | 723096 | 42633.16 | 3.67% |
| 2025-12-29 | 6.06 | 6.00 | 0.00 | 0.00% | 5.98 | 6.12 | 965090 | 58261.65 | 4.89% |
| 2025-12-26 | 5.81 | 6.00 | 0.19 | 3.27% | 5.81 | 6.30 | 1905254 | 115191.23 | 9.66% |
| 2025-12-25 | 5.50 | 5.81 | 0.32 | 5.83% | 5.48 | 6.02 | 1582780 | 91358.09 | 8.03% |
| 2025-12-24 | 5.35 | 5.49 | 0.13 | 2.43% | 5.30 | 5.58 | 719023 | 39329.52 | 3.65% |
| 2025-12-23 | 5.50 | 5.36 | -0.16 | -2.90% | 5.34 | 5.52 | 546926 | 29540.29 | 2.77% |
| 2025-12-22 | 5.54 | 5.52 | -0.01 | -0.18% | 5.50 | 5.69 | 604225 | 33575.04 | 3.06% |
| 2025-12-19 | 5.45 | 5.53 | 0.08 | 1.47% | 5.43 | 5.56 | 530621 | 29258.07 | 2.69% |
| 2025-12-18 | 5.45 | 5.45 | -0.04 | -0.73% | 5.42 | 5.52 | 510372 | 27935.64 | 2.59% |
| 2025-12-17 | 5.52 | 5.49 | -0.01 | -0.18% | 5.41 | 5.57 | 626236 | 34301.35 | 3.18% |
| 2025-12-16 | 5.72 | 5.50 | -0.22 | -3.85% | 5.49 | 5.75 | 1390355 | 77695.25 | 7.05% |
| 2025-12-15 | 5.25 | 5.72 | 0.52 | 10.00% | 5.25 | 5.72 | 1614142 | 90585.24 | 8.18% |
| 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% |
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。
