| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 3.39 | 3.32 | -0.07 | -2.06% | 3.32 | 3.39 | 218742 | 7326.62 | 1.10% |
| 2025-08-13 | 3.37 | 3.39 | 0.02 | 0.59% | 3.35 | 3.40 | 194974 | 6580.40 | 0.98% |
| 2025-08-12 | 3.40 | 3.37 | -0.02 | -0.59% | 3.36 | 3.41 | 143132 | 4832.87 | 0.72% |
| 2025-08-11 | 3.40 | 3.39 | 0.01 | 0.30% | 3.37 | 3.42 | 215149 | 7305.78 | 1.08% |
| 2025-08-08 | 3.34 | 3.38 | 0.04 | 1.20% | 3.32 | 3.41 | 256965 | 8649.62 | 1.29% |
| 2025-08-07 | 3.36 | 3.34 | -0.01 | -0.30% | 3.30 | 3.37 | 225995 | 7531.66 | 1.14% |
| 2025-08-06 | 3.34 | 3.35 | 0.02 | 0.60% | 3.28 | 3.38 | 281555 | 9397.39 | 1.41% |
| 2025-08-05 | 3.28 | 3.33 | 0.05 | 1.52% | 3.27 | 3.34 | 216173 | 7184.52 | 1.09% |
| 2025-08-04 | 3.26 | 3.28 | 0.01 | 0.31% | 3.24 | 3.29 | 184877 | 6031.28 | 0.93% |
| 2025-08-01 | 3.28 | 3.27 | 0.00 | 0.00% | 3.26 | 3.30 | 186732 | 6129.64 | 0.94% |
| 2025-07-31 | 3.35 | 3.27 | -0.08 | -2.39% | 3.26 | 3.37 | 301563 | 9910.15 | 1.52% |
| 2025-07-30 | 3.37 | 3.35 | -0.01 | -0.30% | 3.33 | 3.39 | 198600 | 6676.67 | 1.00% |
| 2025-07-29 | 3.35 | 3.36 | 0.00 | 0.00% | 3.31 | 3.37 | 205163 | 6851.70 | 1.03% |
| 2025-07-28 | 3.39 | 3.36 | -0.03 | -0.88% | 3.34 | 3.40 | 209964 | 7052.98 | 1.06% |
| 2025-07-25 | 3.45 | 3.39 | -0.06 | -1.74% | 3.38 | 3.47 | 192462 | 6566.90 | 0.97% |
| 2025-07-24 | 3.42 | 3.45 | 0.02 | 0.58% | 3.38 | 3.46 | 282741 | 9711.75 | 1.42% |
| 2025-07-23 | 3.52 | 3.43 | -0.09 | -2.56% | 3.43 | 3.54 | 362685 | 12617.41 | 1.82% |
| 2025-07-22 | 3.47 | 3.52 | 0.03 | 0.86% | 3.44 | 3.53 | 453085 | 15801.78 | 2.28% |
| 2025-07-21 | 3.35 | 3.49 | 0.17 | 5.12% | 3.34 | 3.49 | 514520 | 17733.08 | 2.59% |
| 2025-07-18 | 3.35 | 3.32 | -0.02 | -0.60% | 3.31 | 3.36 | 211193 | 7024.50 | 1.06% |
| 2025-07-17 | 3.37 | 3.34 | -0.02 | -0.60% | 3.32 | 3.37 | 204575 | 6833.10 | 1.03% |
| 2025-07-16 | 3.38 | 3.36 | -0.03 | -0.88% | 3.33 | 3.39 | 223460 | 7495.41 | 1.12% |
| 2025-07-15 | 3.33 | 3.39 | 0.07 | 2.11% | 3.30 | 3.39 | 461383 | 15532.69 | 2.32% |
| 2025-07-14 | 3.32 | 3.32 | 0.02 | 0.61% | 3.29 | 3.34 | 224589 | 7449.70 | 1.13% |
| 2025-07-11 | 3.33 | 3.30 | -0.02 | -0.60% | 3.29 | 3.34 | 211727 | 7001.23 | 1.06% |
| 2025-07-10 | 3.27 | 3.32 | 0.05 | 1.53% | 3.27 | 3.32 | 304467 | 10057.79 | 1.53% |
| 2025-07-09 | 3.30 | 3.27 | -0.02 | -0.61% | 3.27 | 3.32 | 208007 | 6836.78 | 1.05% |
| 2025-07-08 | 3.32 | 3.29 | -0.03 | -0.90% | 3.26 | 3.32 | 226618 | 7453.93 | 1.14% |
| 2025-07-07 | 3.27 | 3.32 | 0.04 | 1.22% | 3.26 | 3.32 | 281495 | 9298.69 | 1.41% |
| 2025-07-04 | 3.30 | 3.28 | -0.01 | -0.30% | 3.27 | 3.31 | 284434 | 9372.33 | 1.43% |
| 2025-07-03 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.31 | 254936 | 8375.65 | 1.28% |
| 2025-07-02 | 3.24 | 3.28 | 0.04 | 1.23% | 3.23 | 3.29 | 299244 | 9778.76 | 1.50% |
| 2025-07-01 | 3.18 | 3.24 | 0.04 | 1.25% | 3.17 | 3.27 | 354179 | 11434.13 | 1.78% |
| 2025-06-30 | 3.16 | 3.20 | 0.03 | 0.95% | 3.15 | 3.20 | 239788 | 7620.63 | 1.20% |
| 2025-06-27 | 3.11 | 3.17 | 0.07 | 2.26% | 3.10 | 3.19 | 274422 | 8678.83 | 1.38% |
| 2025-06-26 | 3.10 | 3.10 | 0.00 | 0.00% | 3.08 | 3.13 | 156592 | 4866.58 | 0.79% |
| 2025-06-25 | 3.01 | 3.10 | 0.09 | 2.99% | 2.99 | 3.14 | 319200 | 9817.24 | 1.60% |
| 2025-06-24 | 2.97 | 3.01 | 0.04 | 1.35% | 2.96 | 3.01 | 130245 | 3896.92 | 0.65% |
| 2025-06-23 | 2.93 | 2.97 | 0.04 | 1.37% | 2.90 | 2.98 | 154323 | 4546.25 | 0.78% |
| 2025-06-20 | 3.00 | 3.01 | 0.00 | 0.00% | 3.00 | 3.06 | 153480 | 4643.67 | 0.77% |
| 2025-06-19 | 3.07 | 3.01 | -0.06 | -1.95% | 3.00 | 3.07 | 199431 | 6028.40 | 1.00% |
| 2025-06-18 | 3.09 | 3.07 | -0.03 | -0.97% | 3.06 | 3.11 | 125609 | 3862.42 | 0.63% |
| 2025-06-17 | 3.08 | 3.10 | 0.02 | 0.65% | 3.08 | 3.11 | 149519 | 4625.58 | 0.75% |
| 2025-06-16 | 3.10 | 3.08 | -0.02 | -0.65% | 3.07 | 3.11 | 177657 | 5481.32 | 0.89% |
| 2025-06-13 | 3.12 | 3.10 | -0.03 | -0.96% | 3.09 | 3.13 | 177047 | 5495.73 | 0.89% |
| 2025-06-12 | 3.16 | 3.13 | -0.04 | -1.26% | 3.12 | 3.17 | 145858 | 4589.66 | 0.73% |
| 2025-06-11 | 3.10 | 3.17 | 0.07 | 2.26% | 3.09 | 3.18 | 298415 | 9409.87 | 1.50% |
| 2025-06-10 | 3.10 | 3.10 | 0.01 | 0.32% | 3.08 | 3.17 | 278744 | 8702.62 | 1.40% |
| 2025-06-09 | 3.12 | 3.09 | -0.02 | -0.64% | 3.08 | 3.12 | 206603 | 6399.13 | 1.04% |
| 2025-06-06 | 3.10 | 3.11 | 0.02 | 0.65% | 3.09 | 3.12 | 117370 | 3645.98 | 0.59% |
| 2025-06-05 | 3.12 | 3.09 | -0.04 | -1.28% | 3.08 | 3.13 | 132246 | 4100.34 | 0.66% |
| 2025-06-04 | 3.11 | 3.13 | 0.03 | 0.97% | 3.09 | 3.13 | 148701 | 4627.44 | 0.75% |
| 2025-06-03 | 3.16 | 3.10 | -0.06 | -1.90% | 3.09 | 3.16 | 301270 | 9360.15 | 1.51% |
| 2025-05-30 | 3.16 | 3.16 | -0.01 | -0.32% | 3.14 | 3.17 | 110695 | 3494.59 | 0.56% |
| 2025-05-29 | 3.12 | 3.17 | 0.04 | 1.28% | 3.11 | 3.17 | 153612 | 4844.29 | 0.77% |
| 2025-05-28 | 3.12 | 3.13 | 0.01 | 0.32% | 3.11 | 3.14 | 104577 | 3266.80 | 0.53% |
| 2025-05-27 | 3.12 | 3.12 | 0.00 | 0.00% | 3.10 | 3.14 | 135392 | 4222.48 | 0.68% |
| 2025-05-26 | 3.13 | 3.12 | -0.01 | -0.32% | 3.11 | 3.15 | 107145 | 3351.36 | 0.54% |
| 2025-05-23 | 3.15 | 3.13 | -0.02 | -0.63% | 3.12 | 3.18 | 145898 | 4604.16 | 0.73% |
| 2025-05-22 | 3.21 | 3.15 | -0.07 | -2.17% | 3.15 | 3.21 | 183896 | 5837.06 | 0.92% |
| 2025-05-21 | 3.22 | 3.22 | 0.00 | 0.00% | 3.19 | 3.23 | 140776 | 4520.04 | 0.71% |
| 2025-05-20 | 3.20 | 3.22 | 0.02 | 0.63% | 3.18 | 3.22 | 141397 | 4525.56 | 0.71% |
| 2025-05-19 | 3.18 | 3.20 | 0.02 | 0.63% | 3.17 | 3.23 | 168352 | 5391.63 | 0.85% |
| 2025-05-16 | 3.19 | 3.18 | 0.01 | 0.32% | 3.16 | 3.20 | 167742 | 5330.41 | 0.84% |
| 2025-05-15 | 3.21 | 3.17 | -0.05 | -1.55% | 3.17 | 3.23 | 143930 | 4594.65 | 0.72% |
| 2025-05-14 | 3.21 | 3.22 | 0.01 | 0.31% | 3.18 | 3.22 | 162250 | 5198.29 | 0.82% |
| 2025-05-13 | 3.22 | 3.21 | 0.01 | 0.31% | 3.17 | 3.23 | 166985 | 5347.26 | 0.84% |
| 2025-05-12 | 3.24 | 3.20 | -0.02 | -0.62% | 3.16 | 3.24 | 280313 | 8919.75 | 1.41% |
| 2025-05-09 | 3.25 | 3.22 | -0.02 | -0.62% | 3.20 | 3.26 | 177747 | 5738.50 | 0.89% |
| 2025-05-08 | 3.20 | 3.24 | 0.04 | 1.25% | 3.18 | 3.28 | 297541 | 9654.65 | 1.50% |
| 2025-05-07 | 3.23 | 3.20 | -0.03 | -0.93% | 3.19 | 3.27 | 248441 | 7975.01 | 1.25% |
| 2025-05-06 | 3.21 | 3.23 | 0.05 | 1.57% | 3.17 | 3.24 | 306619 | 9816.54 | 1.52% |
| 2025-04-30 | 3.25 | 3.18 | -0.05 | -1.55% | 3.17 | 3.26 | 260471 | 8336.75 | 1.29% |
| 2025-04-29 | 3.26 | 3.23 | -0.02 | -0.62% | 3.22 | 3.31 | 298771 | 9748.29 | 1.48% |
| 2025-04-28 | 3.19 | 3.25 | 0.07 | 2.20% | 3.15 | 3.27 | 404276 | 13048.64 | 2.01% |
| 2025-04-25 | 3.19 | 3.18 | 0.00 | 0.00% | 3.17 | 3.21 | 197139 | 6291.34 | 0.98% |
| 2025-04-24 | 3.18 | 3.18 | -0.01 | -0.31% | 3.14 | 3.22 | 211997 | 6734.82 | 1.05% |
| 2025-04-23 | 3.19 | 3.19 | 0.01 | 0.31% | 3.16 | 3.23 | 231824 | 7407.33 | 1.15% |
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。
