| 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 | 3.98 | 4.10 | 0.13 | 3.27% | 3.96 | 4.12 | 257384 | 10467.00 | 1.29% |
| 2026-03-24 | 3.89 | 3.97 | 0.16 | 4.20% | 3.85 | 3.98 | 275905 | 10831.31 | 1.39% |
| 2026-03-23 | 4.03 | 3.81 | -0.24 | -5.93% | 3.79 | 4.03 | 339085 | 13215.48 | 1.70% |
| 2026-03-20 | 4.13 | 4.05 | -0.05 | -1.22% | 4.05 | 4.16 | 181095 | 7414.52 | 0.91% |
| 2026-03-19 | 4.24 | 4.10 | -0.13 | -3.07% | 4.08 | 4.24 | 244406 | 10133.08 | 1.23% |
| 2026-03-18 | 4.25 | 4.23 | -0.01 | -0.24% | 4.17 | 4.31 | 184537 | 7789.31 | 0.93% |
| 2026-03-17 | 4.24 | 4.24 | 0.02 | 0.47% | 4.23 | 4.34 | 309818 | 13293.27 | 1.56% |
| 2026-03-16 | 4.34 | 4.22 | -0.14 | -3.21% | 4.19 | 4.37 | 382870 | 16300.91 | 1.92% |
| 2026-03-13 | 4.37 | 4.36 | 0.01 | 0.23% | 4.35 | 4.45 | 258965 | 11404.36 | 1.30% |
| 2026-03-12 | 4.36 | 4.35 | 0.00 | 0.00% | 4.32 | 4.39 | 195129 | 8499.93 | 0.98% |
| 2026-03-11 | 4.40 | 4.35 | -0.01 | -0.23% | 4.27 | 4.40 | 258781 | 11209.85 | 1.30% |
| 2026-03-10 | 4.34 | 4.36 | 0.06 | 1.40% | 4.31 | 4.39 | 235313 | 10265.83 | 1.18% |
| 2026-03-09 | 4.37 | 4.30 | -0.10 | -2.27% | 4.29 | 4.41 | 382404 | 16551.65 | 1.92% |
| 2026-03-06 | 4.32 | 4.40 | 0.07 | 1.62% | 4.30 | 4.43 | 202232 | 8884.21 | 1.02% |
| 2026-03-05 | 4.33 | 4.33 | 0.03 | 0.70% | 4.32 | 4.42 | 169793 | 7399.90 | 0.85% |
| 2026-03-04 | 4.38 | 4.30 | -0.13 | -2.93% | 4.28 | 4.46 | 236401 | 10289.68 | 1.19% |
| 2026-03-03 | 4.48 | 4.43 | -0.07 | -1.56% | 4.41 | 4.54 | 246547 | 11046.19 | 1.24% |
| 2026-03-02 | 4.58 | 4.50 | -0.11 | -2.39% | 4.49 | 4.63 | 316648 | 14358.52 | 1.59% |
| 2026-02-27 | 4.57 | 4.61 | 0.03 | 0.66% | 4.55 | 4.63 | 147700 | 6784.80 | 0.74% |
| 2026-02-26 | 4.59 | 4.58 | -0.01 | -0.22% | 4.54 | 4.64 | 173415 | 7950.46 | 0.87% |
| 2026-02-25 | 4.61 | 4.59 | 0.01 | 0.22% | 4.55 | 4.68 | 209825 | 9702.02 | 1.05% |
| 2026-02-24 | 4.48 | 4.58 | 0.11 | 2.46% | 4.48 | 4.61 | 203772 | 9321.51 | 1.02% |
| 2026-02-13 | 4.53 | 4.47 | -0.05 | -1.11% | 4.46 | 4.54 | 150017 | 6738.60 | 0.75% |
| 2026-02-12 | 4.57 | 4.52 | -0.04 | -0.88% | 4.49 | 4.57 | 164665 | 7453.78 | 0.83% |
| 2026-02-11 | 4.59 | 4.56 | -0.01 | -0.22% | 4.52 | 4.60 | 179251 | 8168.49 | 0.90% |
| 2026-02-10 | 4.61 | 4.57 | -0.04 | -0.87% | 4.52 | 4.62 | 186811 | 8525.70 | 0.94% |
| 2026-02-09 | 4.65 | 4.61 | -0.04 | -0.86% | 4.58 | 4.70 | 231021 | 10678.78 | 1.16% |
| 2026-02-06 | 4.62 | 4.65 | 0.03 | 0.65% | 4.60 | 4.70 | 256233 | 11929.89 | 1.29% |
| 2026-02-05 | 4.67 | 4.62 | -0.05 | -1.07% | 4.59 | 4.69 | 219892 | 10202.58 | 1.10% |
| 2026-02-04 | 4.54 | 4.67 | 0.12 | 2.64% | 4.51 | 4.68 | 302487 | 14009.15 | 1.52% |
| 2026-02-03 | 4.56 | 4.55 | 0.06 | 1.34% | 4.49 | 4.58 | 206859 | 9363.72 | 1.04% |
| 2026-02-02 | 4.73 | 4.49 | -0.26 | -5.47% | 4.48 | 4.77 | 500043 | 22916.00 | 2.51% |
| 2026-01-30 | 4.66 | 4.75 | 0.08 | 1.71% | 4.61 | 4.77 | 413714 | 19493.93 | 2.08% |
| 2026-01-29 | 4.66 | 4.67 | -0.01 | -0.21% | 4.62 | 4.72 | 278368 | 13004.45 | 1.40% |
| 2026-01-28 | 4.66 | 4.68 | 0.02 | 0.43% | 4.61 | 4.76 | 238056 | 11133.52 | 1.20% |
| 2026-01-27 | 4.72 | 4.66 | -0.06 | -1.27% | 4.59 | 4.73 | 264017 | 12252.49 | 1.33% |
| 2026-01-26 | 4.67 | 4.72 | 0.06 | 1.29% | 4.65 | 4.79 | 339790 | 16082.00 | 1.71% |
| 2026-01-23 | 4.72 | 4.66 | -0.06 | -1.27% | 4.64 | 4.73 | 238927 | 11128.17 | 1.20% |
| 2026-01-22 | 4.60 | 4.72 | 0.09 | 1.94% | 4.58 | 4.74 | 307635 | 14400.03 | 1.55% |
| 2026-01-21 | 4.63 | 4.63 | -0.03 | -0.64% | 4.55 | 4.65 | 283342 | 13065.80 | 1.42% |
| 2026-01-20 | 4.52 | 4.66 | 0.13 | 2.87% | 4.49 | 4.67 | 448346 | 20771.44 | 2.25% |
| 2026-01-19 | 4.40 | 4.53 | 0.11 | 2.49% | 4.39 | 4.53 | 252628 | 11329.28 | 1.27% |
| 2026-01-16 | 4.50 | 4.42 | -0.06 | -1.34% | 4.41 | 4.52 | 223932 | 9983.38 | 1.13% |
| 2026-01-15 | 4.45 | 4.48 | 0.03 | 0.67% | 4.41 | 4.52 | 286662 | 12829.45 | 1.44% |
| 2026-01-14 | 4.54 | 4.45 | -0.09 | -1.98% | 4.39 | 4.55 | 428921 | 19102.18 | 2.16% |
| 2026-01-13 | 4.60 | 4.54 | -0.06 | -1.30% | 4.52 | 4.62 | 339306 | 15457.25 | 1.70% |
| 2026-01-12 | 4.60 | 4.60 | 0.04 | 0.88% | 4.50 | 4.65 | 534421 | 24438.10 | 2.69% |
| 2026-01-09 | 4.50 | 4.56 | 0.06 | 1.33% | 4.42 | 4.61 | 590591 | 26711.43 | 2.97% |
| 2026-01-08 | 4.28 | 4.50 | 0.26 | 6.13% | 4.28 | 4.62 | 939098 | 42359.82 | 4.72% |
| 2026-01-07 | 4.22 | 4.24 | 0.04 | 0.95% | 4.18 | 4.30 | 257007 | 10893.21 | 1.29% |
| 2026-01-06 | 4.13 | 4.20 | 0.05 | 1.20% | 4.12 | 4.22 | 304360 | 12718.12 | 1.53% |
| 2026-01-05 | 4.16 | 4.15 | 0.00 | 0.00% | 4.06 | 4.23 | 379451 | 15675.60 | 1.91% |
| 2025-12-31 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 158553 | 6577.46 | 0.80% |
| 2025-12-30 | 4.16 | 4.13 | -0.04 | -0.96% | 4.11 | 4.22 | 187245 | 7814.21 | 0.94% |
| 2025-12-29 | 4.12 | 4.17 | 0.06 | 1.46% | 4.11 | 4.19 | 255546 | 10620.95 | 1.28% |
| 2025-12-26 | 4.25 | 4.11 | -0.15 | -3.52% | 4.10 | 4.26 | 338426 | 14121.57 | 1.70% |
| 2025-12-25 | 4.29 | 4.26 | -0.02 | -0.47% | 4.23 | 4.29 | 129569 | 5511.15 | 0.65% |
| 2025-12-24 | 4.27 | 4.28 | -0.01 | -0.23% | 4.24 | 4.30 | 153074 | 6531.29 | 0.77% |
| 2025-12-23 | 4.31 | 4.29 | -0.03 | -0.69% | 4.26 | 4.39 | 196577 | 8481.71 | 0.99% |
| 2025-12-22 | 4.31 | 4.32 | 0.02 | 0.47% | 4.27 | 4.33 | 202967 | 8732.58 | 1.02% |
| 2025-12-19 | 4.26 | 4.30 | 0.02 | 0.47% | 4.24 | 4.33 | 172695 | 7418.08 | 0.87% |
| 2025-12-18 | 4.27 | 4.28 | 0.01 | 0.23% | 4.23 | 4.30 | 169990 | 7269.60 | 0.85% |
| 2025-12-17 | 4.22 | 4.27 | 0.07 | 1.67% | 4.17 | 4.29 | 207705 | 8783.52 | 1.04% |
| 2025-12-16 | 4.27 | 4.20 | -0.08 | -1.87% | 4.17 | 4.28 | 228328 | 9616.43 | 1.15% |
| 2025-12-15 | 4.18 | 4.28 | 0.08 | 1.90% | 4.17 | 4.34 | 322504 | 13850.63 | 1.62% |
| 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% |
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。
