| 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 | 4.21 | 4.20 | -0.03 | -0.71% | 4.19 | 4.26 | 209495 | 8846.94 | 1.05% |
| 2025-12-11 | 4.26 | 4.23 | -0.05 | -1.17% | 4.22 | 4.31 | 194302 | 8269.04 | 0.98% |
| 2025-12-10 | 4.28 | 4.28 | -0.01 | -0.23% | 4.20 | 4.31 | 155819 | 6651.14 | 0.78% |
| 2025-12-09 | 4.26 | 4.29 | 0.04 | 0.94% | 4.20 | 4.34 | 268233 | 11506.38 | 1.35% |
| 2025-12-08 | 4.32 | 4.25 | -0.09 | -2.07% | 4.18 | 4.34 | 332594 | 14114.47 | 1.67% |
| 2025-12-05 | 4.29 | 4.34 | 0.05 | 1.17% | 4.26 | 4.36 | 171742 | 7399.69 | 0.86% |
| 2025-12-04 | 4.33 | 4.29 | -0.02 | -0.46% | 4.26 | 4.48 | 257287 | 11133.17 | 1.29% |
| 2025-12-03 | 4.36 | 4.31 | -0.05 | -1.15% | 4.31 | 4.37 | 190177 | 8239.38 | 0.96% |
| 2025-12-02 | 4.33 | 4.36 | 0.03 | 0.69% | 4.22 | 4.39 | 323665 | 13905.83 | 1.63% |
| 2025-12-01 | 4.19 | 4.33 | 0.13 | 3.10% | 4.19 | 4.38 | 526364 | 22783.50 | 2.64% |
| 2025-11-28 | 4.06 | 4.20 | 0.13 | 3.19% | 4.02 | 4.21 | 323784 | 13400.61 | 1.63% |
| 2025-11-27 | 4.17 | 4.07 | -0.02 | -0.49% | 4.06 | 4.22 | 229395 | 9431.98 | 1.15% |
| 2025-11-26 | 4.14 | 4.09 | -0.03 | -0.73% | 4.09 | 4.16 | 209515 | 8625.33 | 1.05% |
| 2025-11-25 | 4.01 | 4.12 | 0.13 | 3.26% | 3.99 | 4.13 | 293227 | 11993.93 | 1.47% |
| 2025-11-24 | 4.00 | 3.99 | -0.01 | -0.25% | 3.96 | 4.05 | 221348 | 8860.25 | 1.11% |
| 2025-11-21 | 4.13 | 4.00 | -0.16 | -3.85% | 4.00 | 4.15 | 348577 | 14179.75 | 1.75% |
| 2025-11-20 | 4.18 | 4.16 | 0.00 | 0.00% | 4.14 | 4.20 | 250152 | 10434.49 | 1.26% |
| 2025-11-19 | 4.22 | 4.16 | -0.07 | -1.65% | 4.13 | 4.25 | 278943 | 11663.23 | 1.40% |
| 2025-11-18 | 4.25 | 4.23 | -0.06 | -1.40% | 4.18 | 4.29 | 301943 | 12737.60 | 1.52% |
| 2025-11-17 | 4.32 | 4.29 | -0.05 | -1.15% | 4.24 | 4.33 | 407619 | 17459.72 | 2.05% |
| 2025-11-14 | 4.42 | 4.34 | -0.11 | -2.47% | 4.34 | 4.46 | 429747 | 18859.95 | 2.16% |
| 2025-11-13 | 4.51 | 4.45 | -0.06 | -1.33% | 4.39 | 4.53 | 567684 | 25176.53 | 2.85% |
| 2025-11-12 | 4.39 | 4.51 | 0.12 | 2.73% | 4.36 | 4.54 | 785161 | 35065.27 | 3.95% |
| 2025-11-11 | 4.33 | 4.39 | 0.07 | 1.62% | 4.32 | 4.44 | 419268 | 18439.36 | 2.11% |
| 2025-11-10 | 4.35 | 4.32 | -0.04 | -0.92% | 4.29 | 4.38 | 368048 | 15911.45 | 1.85% |
| 2025-11-07 | 4.30 | 4.36 | 0.04 | 0.93% | 4.29 | 4.45 | 374056 | 16343.57 | 1.88% |
| 2025-11-06 | 4.36 | 4.32 | -0.02 | -0.46% | 4.29 | 4.40 | 432290 | 18727.37 | 2.17% |
| 2025-11-05 | 4.22 | 4.34 | 0.08 | 1.88% | 4.16 | 4.36 | 490747 | 21070.13 | 2.47% |
| 2025-11-04 | 4.25 | 4.26 | 0.01 | 0.24% | 4.23 | 4.32 | 344866 | 14715.04 | 1.73% |
| 2025-11-03 | 4.27 | 4.25 | -0.01 | -0.23% | 4.18 | 4.28 | 375963 | 15938.22 | 1.89% |
| 2025-10-31 | 4.34 | 4.26 | -0.05 | -1.16% | 4.22 | 4.36 | 500502 | 21326.82 | 2.51% |
| 2025-10-30 | 4.21 | 4.31 | 0.12 | 2.86% | 4.17 | 4.42 | 969007 | 42015.38 | 4.87% |
| 2025-10-29 | 4.19 | 4.19 | 0.01 | 0.24% | 4.12 | 4.25 | 461665 | 19302.39 | 2.32% |
| 2025-10-28 | 4.17 | 4.18 | 0.05 | 1.21% | 4.09 | 4.26 | 460281 | 19118.76 | 2.31% |
| 2025-10-27 | 4.09 | 4.13 | 0.00 | 0.00% | 4.07 | 4.18 | 458448 | 18885.35 | 2.30% |
| 2025-10-24 | 4.19 | 4.13 | 0.03 | 0.73% | 4.05 | 4.23 | 570745 | 23572.55 | 2.87% |
| 2025-10-23 | 4.16 | 4.10 | -0.06 | -1.44% | 4.01 | 4.17 | 564969 | 23040.52 | 2.84% |
| 2025-10-22 | 4.29 | 4.16 | -0.11 | -2.58% | 4.12 | 4.30 | 760034 | 31749.30 | 3.82% |
| 2025-10-21 | 4.20 | 4.27 | -0.02 | -0.47% | 4.12 | 4.32 | 906482 | 38377.85 | 4.55% |
| 2025-10-20 | 4.22 | 4.29 | 0.05 | 1.18% | 4.17 | 4.34 | 1189207 | 50454.35 | 5.98% |
| 2025-10-17 | 4.13 | 4.24 | 0.16 | 3.92% | 4.10 | 4.37 | 1646328 | 70153.66 | 8.27% |
| 2025-10-16 | 4.20 | 4.08 | -0.14 | -3.32% | 4.06 | 4.23 | 1511375 | 62454.87 | 7.59% |
| 2025-10-15 | 3.82 | 4.22 | 0.38 | 9.90% | 3.80 | 4.22 | 960066 | 39753.90 | 4.82% |
| 2025-10-14 | 3.75 | 3.84 | 0.14 | 3.78% | 3.73 | 3.86 | 453590 | 17324.00 | 2.28% |
| 2025-10-13 | 3.72 | 3.70 | -0.12 | -3.14% | 3.65 | 3.74 | 384481 | 14203.56 | 1.93% |
| 2025-10-10 | 3.69 | 3.82 | 0.14 | 3.80% | 3.66 | 3.88 | 596295 | 22647.89 | 3.00% |
| 2025-10-09 | 3.63 | 3.68 | 0.07 | 1.94% | 3.60 | 3.70 | 338605 | 12405.74 | 1.70% |
| 2025-09-30 | 3.60 | 3.61 | 0.03 | 0.84% | 3.57 | 3.62 | 165798 | 5965.88 | 0.83% |
| 2025-09-29 | 3.56 | 3.58 | 0.02 | 0.56% | 3.48 | 3.60 | 243124 | 8657.28 | 1.22% |
| 2025-09-26 | 3.53 | 3.56 | 0.03 | 0.85% | 3.51 | 3.58 | 148224 | 5277.16 | 0.74% |
| 2025-09-25 | 3.58 | 3.53 | -0.06 | -1.67% | 3.52 | 3.61 | 172780 | 6135.95 | 0.87% |
| 2025-09-24 | 3.56 | 3.59 | 0.01 | 0.28% | 3.53 | 3.59 | 140809 | 5020.22 | 0.71% |
| 2025-09-23 | 3.58 | 3.58 | 0.01 | 0.28% | 3.50 | 3.61 | 285631 | 10145.83 | 1.44% |
| 2025-09-22 | 3.56 | 3.57 | 0.04 | 1.13% | 3.49 | 3.60 | 301972 | 10709.35 | 1.52% |
| 2025-09-19 | 3.53 | 3.53 | -0.01 | -0.28% | 3.50 | 3.56 | 196619 | 6942.10 | 0.99% |
| 2025-09-18 | 3.65 | 3.54 | -0.10 | -2.75% | 3.52 | 3.65 | 286520 | 10264.31 | 1.44% |
| 2025-09-17 | 3.64 | 3.64 | 0.00 | 0.00% | 3.60 | 3.68 | 202867 | 7392.79 | 1.02% |
| 2025-09-16 | 3.69 | 3.64 | -0.04 | -1.09% | 3.59 | 3.69 | 233293 | 8459.05 | 1.17% |
| 2025-09-15 | 3.67 | 3.68 | 0.01 | 0.27% | 3.64 | 3.69 | 277428 | 10178.90 | 1.39% |
| 2025-09-12 | 3.63 | 3.67 | 0.04 | 1.10% | 3.61 | 3.68 | 240188 | 8774.32 | 1.21% |
| 2025-09-11 | 3.61 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 190061 | 6847.82 | 0.96% |
| 2025-09-10 | 3.62 | 3.60 | -0.04 | -1.10% | 3.58 | 3.63 | 196971 | 7093.09 | 0.99% |
| 2025-09-09 | 3.59 | 3.64 | 0.05 | 1.39% | 3.57 | 3.65 | 286523 | 10362.19 | 1.44% |
| 2025-09-08 | 3.59 | 3.59 | 0.00 | 0.00% | 3.54 | 3.62 | 253804 | 9065.62 | 1.28% |
| 2025-09-05 | 3.58 | 3.59 | 0.02 | 0.56% | 3.55 | 3.59 | 208260 | 7433.87 | 1.05% |
| 2025-09-04 | 3.57 | 3.57 | -0.02 | -0.56% | 3.53 | 3.63 | 299858 | 10710.39 | 1.51% |
| 2025-09-03 | 3.54 | 3.59 | 0.04 | 1.13% | 3.51 | 3.65 | 374561 | 13408.35 | 1.88% |
| 2025-09-02 | 3.62 | 3.55 | -0.06 | -1.66% | 3.50 | 3.62 | 332694 | 11810.48 | 1.67% |
| 2025-09-01 | 3.66 | 3.61 | -0.03 | -0.82% | 3.55 | 3.66 | 436903 | 15652.08 | 2.20% |
| 2025-08-29 | 3.62 | 3.64 | 0.07 | 1.96% | 3.57 | 3.72 | 633709 | 23031.74 | 3.18% |
| 2025-08-28 | 3.54 | 3.57 | 0.09 | 2.59% | 3.48 | 3.57 | 621250 | 21914.22 | 3.12% |
| 2025-08-27 | 3.48 | 3.48 | 0.00 | 0.00% | 3.44 | 3.55 | 408711 | 14235.32 | 2.05% |
| 2025-08-26 | 3.46 | 3.48 | 0.03 | 0.87% | 3.42 | 3.51 | 269280 | 9351.71 | 1.35% |
| 2025-08-25 | 3.42 | 3.45 | 0.03 | 0.88% | 3.41 | 3.46 | 276410 | 9509.54 | 1.39% |
| 2025-08-22 | 3.40 | 3.42 | 0.02 | 0.59% | 3.35 | 3.42 | 208403 | 7066.53 | 1.05% |
| 2025-08-21 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.42 | 173727 | 5903.44 | 0.87% |
| 2025-08-20 | 3.35 | 3.40 | 0.04 | 1.19% | 3.33 | 3.40 | 230766 | 7764.92 | 1.16% |
| 2025-08-19 | 3.33 | 3.36 | 0.04 | 1.20% | 3.31 | 3.41 | 304464 | 10198.43 | 1.53% |
| 2025-08-18 | 3.34 | 3.32 | -0.01 | -0.30% | 3.30 | 3.35 | 303356 | 10085.45 | 1.52% |
| 2025-08-15 | 3.31 | 3.33 | 0.01 | 0.30% | 3.31 | 3.35 | 163537 | 5440.51 | 0.82% |
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。
