| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 3.25 | 3.20 | -0.05 | -1.54% | 3.17 | 3.28 | 359873 | 11560.19 | 1.79% |
| 2025-03-28 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 232945 | 7552.76 | 1.16% |
| 2025-03-27 | 3.29 | 3.23 | -0.06 | -1.82% | 3.22 | 3.30 | 214848 | 6963.90 | 1.07% |
| 2025-03-26 | 3.31 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 176762 | 5822.62 | 0.88% |
| 2025-03-25 | 3.26 | 3.30 | 0.02 | 0.61% | 3.26 | 3.32 | 209281 | 6886.44 | 1.04% |
| 2025-03-24 | 3.31 | 3.28 | -0.03 | -0.91% | 3.23 | 3.32 | 337953 | 11040.78 | 1.68% |
| 2025-03-21 | 3.29 | 3.31 | 0.02 | 0.61% | 3.28 | 3.35 | 330749 | 10971.70 | 1.64% |
| 2025-03-20 | 3.26 | 3.29 | 0.04 | 1.23% | 3.25 | 3.32 | 245092 | 8060.62 | 1.22% |
| 2025-03-19 | 3.32 | 3.25 | -0.06 | -1.81% | 3.24 | 3.32 | 259501 | 8482.02 | 1.29% |
| 2025-03-18 | 3.28 | 3.31 | 0.04 | 1.22% | 3.24 | 3.33 | 349621 | 11503.10 | 1.74% |
| 2025-03-17 | 3.22 | 3.27 | 0.05 | 1.55% | 3.21 | 3.31 | 264668 | 8652.53 | 1.31% |
| 2025-03-14 | 3.19 | 3.22 | 0.04 | 1.26% | 3.16 | 3.22 | 248585 | 7957.24 | 1.23% |
| 2025-03-13 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.18 | 255614 | 8052.66 | 1.27% |
| 2025-03-12 | 3.15 | 3.14 | -0.02 | -0.63% | 3.12 | 3.17 | 193286 | 6065.81 | 0.96% |
| 2025-03-11 | 3.11 | 3.16 | 0.03 | 0.96% | 3.10 | 3.17 | 253282 | 7939.71 | 1.26% |
| 2025-03-10 | 3.09 | 3.13 | 0.04 | 1.29% | 3.08 | 3.16 | 352898 | 11025.42 | 1.75% |
| 2025-03-07 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.11 | 273180 | 8433.04 | 1.36% |
| 2025-03-06 | 3.07 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 223230 | 6830.97 | 1.11% |
| 2025-03-05 | 3.08 | 3.07 | 0.00 | 0.00% | 3.03 | 3.08 | 186537 | 5686.60 | 0.93% |
| 2025-03-04 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.10 | 226762 | 6957.61 | 1.13% |
| 2025-03-03 | 3.00 | 3.06 | 0.06 | 2.00% | 3.00 | 3.08 | 367896 | 11258.49 | 1.83% |
| 2025-02-28 | 3.04 | 3.00 | -0.04 | -1.32% | 2.98 | 3.06 | 265074 | 8006.75 | 1.32% |
| 2025-02-27 | 3.10 | 3.04 | -0.07 | -2.25% | 3.01 | 3.12 | 313670 | 9567.22 | 1.56% |
| 2025-02-26 | 3.03 | 3.11 | 0.09 | 2.98% | 3.03 | 3.14 | 403752 | 12486.14 | 2.01% |
| 2025-02-25 | 3.01 | 3.02 | -0.01 | -0.33% | 2.99 | 3.05 | 236675 | 7163.62 | 1.18% |
| 2025-02-24 | 2.98 | 3.03 | 0.05 | 1.68% | 2.96 | 3.05 | 281637 | 8516.20 | 1.40% |
| 2025-02-21 | 2.96 | 2.98 | 0.02 | 0.68% | 2.93 | 2.99 | 238751 | 7091.73 | 1.19% |
| 2025-02-20 | 2.97 | 2.96 | -0.01 | -0.34% | 2.94 | 2.97 | 160346 | 4739.48 | 0.80% |
| 2025-02-19 | 2.97 | 2.97 | 0.01 | 0.34% | 2.95 | 3.01 | 205245 | 6099.27 | 1.02% |
| 2025-02-18 | 3.00 | 2.96 | -0.05 | -1.66% | 2.94 | 3.01 | 179691 | 5337.84 | 0.89% |
| 2025-02-17 | 3.00 | 3.01 | 0.01 | 0.33% | 2.97 | 3.02 | 182215 | 5456.04 | 0.91% |
| 2025-02-14 | 3.05 | 3.00 | -0.05 | -1.64% | 2.99 | 3.06 | 224584 | 6759.35 | 1.12% |
| 2025-02-13 | 3.06 | 3.05 | -0.03 | -0.97% | 3.03 | 3.10 | 353965 | 10809.03 | 1.76% |
| 2025-02-12 | 3.02 | 3.08 | 0.07 | 2.33% | 3.00 | 3.14 | 412581 | 12603.19 | 2.05% |
| 2025-02-11 | 2.99 | 3.01 | 0.03 | 1.01% | 2.95 | 3.04 | 240286 | 7203.82 | 1.19% |
| 2025-02-10 | 2.98 | 2.98 | 0.02 | 0.68% | 2.97 | 3.02 | 188374 | 5635.50 | 0.94% |
| 2025-02-07 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.99 | 244067 | 7226.24 | 1.21% |
| 2025-02-06 | 2.93 | 2.93 | 0.00 | 0.00% | 2.89 | 2.94 | 198910 | 5799.94 | 0.99% |
| 2025-02-05 | 2.94 | 2.93 | -0.01 | -0.34% | 2.91 | 2.97 | 207184 | 6097.17 | 1.03% |
| 2025-01-27 | 2.90 | 2.94 | 0.04 | 1.38% | 2.90 | 2.97 | 174790 | 5156.41 | 0.87% |
| 2025-01-24 | 2.89 | 2.90 | 0.01 | 0.35% | 2.86 | 2.92 | 176906 | 5101.10 | 0.88% |
| 2025-01-23 | 2.86 | 2.89 | 0.05 | 1.76% | 2.86 | 2.93 | 239334 | 6939.81 | 1.19% |
| 2025-01-22 | 2.85 | 2.84 | -0.01 | -0.35% | 2.82 | 2.85 | 151461 | 4296.01 | 0.75% |
| 2025-01-21 | 2.89 | 2.85 | -0.02 | -0.70% | 2.84 | 2.90 | 172422 | 4940.82 | 0.86% |
| 2025-01-20 | 2.88 | 2.87 | 0.00 | 0.00% | 2.85 | 2.90 | 152776 | 4403.33 | 0.76% |
| 2025-01-17 | 2.87 | 2.87 | -0.01 | -0.35% | 2.84 | 2.89 | 122651 | 3521.57 | 0.61% |
| 2025-01-16 | 2.87 | 2.88 | 0.02 | 0.70% | 2.86 | 2.92 | 168867 | 4877.17 | 0.84% |
| 2025-01-15 | 2.87 | 2.86 | -0.02 | -0.69% | 2.83 | 2.88 | 165540 | 4722.19 | 0.82% |
| 2025-01-14 | 2.82 | 2.88 | 0.07 | 2.49% | 2.81 | 2.88 | 187107 | 5333.86 | 0.93% |
| 2025-01-13 | 2.81 | 2.81 | 0.00 | 0.00% | 2.77 | 2.83 | 161518 | 4525.49 | 0.80% |
| 2025-01-10 | 2.87 | 2.81 | -0.05 | -1.75% | 2.81 | 2.87 | 145452 | 4122.01 | 0.72% |
| 2025-01-09 | 2.89 | 2.86 | -0.03 | -1.04% | 2.85 | 2.89 | 128771 | 3686.20 | 0.64% |
| 2025-01-08 | 2.92 | 2.89 | -0.05 | -1.70% | 2.84 | 2.95 | 176322 | 5084.40 | 0.88% |
| 2025-01-07 | 2.92 | 2.94 | 0.01 | 0.34% | 2.89 | 2.95 | 155781 | 4543.31 | 0.77% |
| 2025-01-06 | 2.91 | 2.93 | 0.03 | 1.03% | 2.85 | 2.96 | 217219 | 6347.54 | 1.08% |
| 2025-01-03 | 2.99 | 2.90 | -0.07 | -2.36% | 2.89 | 3.01 | 242021 | 7150.24 | 1.20% |
| 2025-01-02 | 3.01 | 2.97 | -0.05 | -1.66% | 2.95 | 3.06 | 316354 | 9526.78 | 1.57% |
| 2024-12-31 | 3.06 | 3.02 | -0.03 | -0.98% | 3.00 | 3.10 | 223142 | 6806.96 | 1.11% |
| 2024-12-30 | 3.10 | 3.05 | -0.05 | -1.61% | 3.03 | 3.11 | 203820 | 6222.04 | 1.01% |
| 2024-12-27 | 3.02 | 3.10 | 0.09 | 2.99% | 3.01 | 3.11 | 271900 | 8373.96 | 1.35% |
| 2024-12-26 | 3.02 | 3.01 | -0.03 | -0.99% | 3.00 | 3.05 | 156929 | 4746.38 | 0.78% |
| 2024-12-25 | 3.08 | 3.04 | -0.04 | -1.30% | 3.01 | 3.09 | 208467 | 6338.86 | 1.04% |
| 2024-12-24 | 3.03 | 3.08 | 0.06 | 1.99% | 3.02 | 3.10 | 243451 | 7465.91 | 1.21% |
| 2024-12-23 | 3.08 | 3.02 | -0.08 | -2.58% | 3.01 | 3.09 | 295515 | 9015.13 | 1.47% |
| 2024-12-20 | 3.13 | 3.10 | -0.03 | -0.96% | 3.08 | 3.15 | 246211 | 7636.45 | 1.22% |
| 2024-12-19 | 3.16 | 3.13 | -0.05 | -1.57% | 3.08 | 3.16 | 326326 | 10145.09 | 1.62% |
| 2024-12-18 | 3.19 | 3.18 | -0.01 | -0.31% | 3.16 | 3.23 | 208593 | 6672.54 | 1.04% |
| 2024-12-17 | 3.27 | 3.19 | -0.09 | -2.74% | 3.16 | 3.29 | 334297 | 10699.08 | 1.66% |
| 2024-12-16 | 3.31 | 3.28 | -0.02 | -0.61% | 3.26 | 3.33 | 300009 | 9891.04 | 1.49% |
| 2024-12-13 | 3.37 | 3.30 | -0.08 | -2.37% | 3.29 | 3.38 | 471981 | 15646.55 | 2.34% |
| 2024-12-12 | 3.38 | 3.38 | 0.01 | 0.30% | 3.33 | 3.39 | 303294 | 10210.81 | 1.51% |
| 2024-12-11 | 3.29 | 3.37 | 0.07 | 2.12% | 3.29 | 3.38 | 409601 | 13761.04 | 2.03% |
| 2024-12-10 | 3.41 | 3.30 | -0.03 | -0.90% | 3.28 | 3.43 | 482837 | 16174.18 | 2.40% |
| 2024-12-09 | 3.34 | 3.33 | 0.01 | 0.30% | 3.29 | 3.38 | 410379 | 13647.64 | 2.04% |
| 2024-12-06 | 3.25 | 3.32 | 0.08 | 2.47% | 3.24 | 3.34 | 561254 | 18531.95 | 2.79% |
| 2024-12-05 | 3.15 | 3.24 | 0.07 | 2.21% | 3.15 | 3.25 | 401597 | 12881.77 | 2.00% |
| 2024-12-04 | 3.22 | 3.17 | -0.04 | -1.25% | 3.15 | 3.23 | 263141 | 8379.70 | 1.31% |
| 2024-12-03 | 3.20 | 3.21 | 0.02 | 0.63% | 3.16 | 3.22 | 283748 | 9059.13 | 1.41% |
| 2024-12-02 | 3.10 | 3.19 | 0.08 | 2.57% | 3.10 | 3.20 | 331312 | 10498.99 | 1.65% |
| 2024-11-29 | 3.07 | 3.11 | 0.03 | 0.97% | 3.06 | 3.13 | 256688 | 7966.53 | 1.28% |
精工钢构(600496)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。
