| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 2.63 | 2.53 | -0.09 | -3.44% | 2.49 | 2.83 | 2174886 | 56711.92 | 7.57% |
| 2025-10-30 | 2.39 | 2.62 | 0.24 | 10.08% | 2.35 | 2.62 | 1408694 | 35699.92 | 4.90% |
| 2025-10-29 | 2.45 | 2.38 | -0.03 | -1.24% | 2.33 | 2.46 | 552666 | 13091.31 | 1.92% |
| 2025-10-28 | 2.41 | 2.41 | -0.03 | -1.23% | 2.35 | 2.48 | 1177709 | 28494.83 | 4.10% |
| 2025-10-27 | 2.31 | 2.44 | 0.13 | 5.63% | 2.29 | 2.54 | 1571003 | 38693.05 | 5.47% |
| 2025-10-24 | 2.42 | 2.31 | -0.13 | -5.33% | 2.29 | 2.44 | 561816 | 13152.37 | 1.96% |
| 2025-10-23 | 2.41 | 2.44 | 0.04 | 1.67% | 2.36 | 2.45 | 373741 | 8992.97 | 1.30% |
| 2025-10-22 | 2.37 | 2.40 | 0.01 | 0.42% | 2.37 | 2.44 | 440197 | 10582.35 | 1.53% |
| 2025-10-21 | 2.34 | 2.39 | 0.06 | 2.58% | 2.31 | 2.40 | 476830 | 11280.08 | 1.66% |
| 2025-10-20 | 2.29 | 2.33 | 0.04 | 1.75% | 2.28 | 2.37 | 345607 | 8035.00 | 1.20% |
| 2025-10-17 | 2.30 | 2.29 | 0.00 | 0.00% | 2.27 | 2.37 | 334103 | 7765.67 | 1.16% |
| 2025-10-16 | 2.32 | 2.29 | -0.04 | -1.72% | 2.28 | 2.33 | 269166 | 6178.08 | 0.94% |
| 2025-10-15 | 2.32 | 2.33 | 0.03 | 1.30% | 2.30 | 2.36 | 276945 | 6441.73 | 0.96% |
| 2025-10-14 | 2.36 | 2.30 | -0.05 | -2.13% | 2.29 | 2.39 | 349076 | 8178.00 | 1.22% |
| 2025-10-13 | 2.28 | 2.35 | 0.02 | 0.86% | 2.25 | 2.36 | 384217 | 8901.40 | 1.34% |
| 2025-10-10 | 2.31 | 2.33 | 0.02 | 0.87% | 2.27 | 2.35 | 339098 | 7885.80 | 1.18% |
| 2025-10-09 | 2.23 | 2.31 | 0.09 | 4.05% | 2.23 | 2.31 | 410944 | 9383.72 | 1.43% |
| 2025-09-30 | 2.17 | 2.22 | 0.05 | 2.30% | 2.17 | 2.27 | 320005 | 7124.37 | 1.11% |
| 2025-09-29 | 2.14 | 2.17 | 0.05 | 2.36% | 2.08 | 2.18 | 273940 | 5870.08 | 0.95% |
| 2025-09-26 | 2.11 | 2.12 | 0.01 | 0.47% | 2.08 | 2.16 | 202478 | 4306.10 | 0.70% |
| 2025-09-25 | 2.12 | 2.11 | -0.02 | -0.94% | 2.11 | 2.15 | 177484 | 3767.51 | 0.62% |
| 2025-09-24 | 2.10 | 2.13 | 0.02 | 0.95% | 2.08 | 2.15 | 215102 | 4571.11 | 0.75% |
| 2025-09-23 | 2.19 | 2.11 | -0.07 | -3.21% | 2.07 | 2.19 | 367717 | 7744.35 | 1.28% |
| 2025-09-22 | 2.23 | 2.18 | -0.04 | -1.80% | 2.15 | 2.23 | 307453 | 6683.20 | 1.07% |
| 2025-09-19 | 2.29 | 2.22 | -0.07 | -3.06% | 2.21 | 2.35 | 417107 | 9442.18 | 1.45% |
| 2025-09-18 | 2.31 | 2.29 | -0.04 | -1.72% | 2.27 | 2.36 | 381734 | 8871.87 | 1.33% |
| 2025-09-17 | 2.33 | 2.33 | -0.01 | -0.43% | 2.26 | 2.33 | 331332 | 7635.76 | 1.15% |
| 2025-09-16 | 2.32 | 2.34 | 0.02 | 0.86% | 2.28 | 2.35 | 352423 | 8167.93 | 1.23% |
| 2025-09-15 | 2.32 | 2.32 | 0.01 | 0.43% | 2.25 | 2.35 | 351297 | 8061.17 | 1.22% |
| 2025-09-12 | 2.24 | 2.31 | 0.07 | 3.13% | 2.23 | 2.32 | 462408 | 10577.80 | 1.61% |
| 2025-09-11 | 2.22 | 2.24 | 0.02 | 0.90% | 2.19 | 2.24 | 247700 | 5501.35 | 0.86% |
| 2025-09-10 | 2.22 | 2.22 | -0.01 | -0.45% | 2.18 | 2.24 | 202806 | 4487.06 | 0.71% |
| 2025-09-09 | 2.22 | 2.23 | 0.01 | 0.45% | 2.20 | 2.25 | 267998 | 5973.60 | 0.93% |
| 2025-09-08 | 2.16 | 2.22 | 0.05 | 2.30% | 2.16 | 2.24 | 310729 | 6872.48 | 1.08% |
| 2025-09-05 | 2.16 | 2.17 | 0.02 | 0.93% | 2.12 | 2.18 | 200263 | 4310.98 | 0.70% |
| 2025-09-04 | 2.17 | 2.15 | -0.01 | -0.46% | 2.12 | 2.19 | 265065 | 5719.11 | 0.92% |
| 2025-09-03 | 2.22 | 2.16 | -0.06 | -2.70% | 2.16 | 2.25 | 267963 | 5888.77 | 0.93% |
| 2025-09-02 | 2.19 | 2.22 | 0.02 | 0.91% | 2.18 | 2.24 | 378381 | 8388.17 | 1.32% |
| 2025-09-01 | 2.19 | 2.20 | 0.00 | 0.00% | 2.15 | 2.23 | 334919 | 7355.97 | 1.17% |
| 2025-08-29 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.23 | 285223 | 6291.30 | 0.99% |
| 2025-08-28 | 2.24 | 2.20 | -0.06 | -2.65% | 2.13 | 2.24 | 549230 | 12013.96 | 1.91% |
| 2025-08-27 | 2.36 | 2.26 | -0.10 | -4.24% | 2.26 | 2.36 | 384313 | 8846.35 | 1.34% |
| 2025-08-26 | 2.35 | 2.36 | 0.01 | 0.43% | 2.29 | 2.37 | 340221 | 7928.67 | 1.18% |
| 2025-08-25 | 2.28 | 2.35 | 0.07 | 3.07% | 2.27 | 2.40 | 538272 | 12636.75 | 1.87% |
| 2025-08-22 | 2.32 | 2.28 | -0.03 | -1.30% | 2.26 | 2.32 | 281744 | 6428.14 | 0.98% |
| 2025-08-21 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.33 | 274223 | 6342.44 | 0.95% |
| 2025-08-20 | 2.27 | 2.30 | 0.03 | 1.32% | 2.26 | 2.33 | 303060 | 6955.92 | 1.06% |
| 2025-08-19 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.31 | 293218 | 6668.81 | 1.02% |
| 2025-08-18 | 2.24 | 2.26 | 0.00 | 0.00% | 2.22 | 2.28 | 306815 | 6919.93 | 1.07% |
| 2025-08-15 | 2.25 | 2.26 | 0.01 | 0.44% | 2.24 | 2.27 | 270754 | 6110.55 | 0.94% |
| 2025-08-14 | 2.35 | 2.25 | -0.11 | -4.66% | 2.25 | 2.35 | 439009 | 10054.40 | 1.53% |
| 2025-08-13 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.42 | 341859 | 8130.72 | 1.19% |
| 2025-08-12 | 2.41 | 2.37 | -0.04 | -1.66% | 2.35 | 2.41 | 238499 | 5658.70 | 0.83% |
| 2025-08-11 | 2.39 | 2.41 | 0.04 | 1.69% | 2.36 | 2.42 | 306223 | 7334.21 | 1.07% |
| 2025-08-08 | 2.32 | 2.37 | 0.04 | 1.72% | 2.31 | 2.39 | 369280 | 8723.07 | 1.29% |
| 2025-08-07 | 2.39 | 2.33 | -0.07 | -2.92% | 2.29 | 2.40 | 447504 | 10404.15 | 1.56% |
| 2025-08-06 | 2.38 | 2.40 | 0.01 | 0.42% | 2.34 | 2.41 | 334651 | 7959.99 | 1.17% |
| 2025-08-05 | 2.33 | 2.39 | 0.06 | 2.58% | 2.32 | 2.41 | 332996 | 7909.56 | 1.16% |
| 2025-08-04 | 2.34 | 2.33 | -0.03 | -1.27% | 2.30 | 2.35 | 323725 | 7510.93 | 1.13% |
| 2025-08-01 | 2.35 | 2.36 | 0.02 | 0.85% | 2.32 | 2.40 | 453182 | 10720.09 | 1.58% |
| 2025-07-31 | 2.52 | 2.34 | -0.19 | -7.51% | 2.34 | 2.52 | 800057 | 19020.46 | 2.79% |
| 2025-07-30 | 2.43 | 2.53 | 0.11 | 4.55% | 2.41 | 2.55 | 918741 | 22768.12 | 3.20% |
| 2025-07-29 | 2.35 | 2.42 | 0.07 | 2.98% | 2.32 | 2.42 | 607531 | 14405.00 | 2.12% |
| 2025-07-28 | 2.40 | 2.35 | -0.07 | -2.89% | 2.33 | 2.42 | 538011 | 12615.73 | 1.87% |
| 2025-07-25 | 2.47 | 2.42 | -0.04 | -1.63% | 2.41 | 2.51 | 625455 | 15269.14 | 2.18% |
| 2025-07-24 | 2.39 | 2.46 | 0.03 | 1.23% | 2.33 | 2.51 | 1133953 | 27743.05 | 3.95% |
| 2025-07-23 | 2.41 | 2.43 | 0.03 | 1.25% | 2.36 | 2.64 | 1415504 | 35414.70 | 4.93% |
| 2025-07-22 | 2.33 | 2.40 | 0.07 | 3.00% | 2.31 | 2.41 | 727138 | 17228.40 | 2.53% |
| 2025-07-21 | 2.27 | 2.33 | 0.09 | 4.02% | 2.26 | 2.38 | 616848 | 14395.31 | 2.15% |
| 2025-07-18 | 2.21 | 2.24 | 0.02 | 0.90% | 2.20 | 2.28 | 394489 | 8829.83 | 1.37% |
| 2025-07-17 | 2.16 | 2.22 | 0.05 | 2.30% | 2.15 | 2.24 | 413698 | 9108.53 | 1.44% |
| 2025-07-16 | 2.24 | 2.17 | -0.09 | -3.98% | 2.14 | 2.24 | 630598 | 13670.58 | 2.20% |
| 2025-07-15 | 2.26 | 2.26 | -0.02 | -0.88% | 2.22 | 2.31 | 723183 | 16335.94 | 2.52% |
| 2025-07-14 | 2.20 | 2.28 | -0.03 | -1.30% | 2.20 | 2.36 | 1167936 | 26729.93 | 4.07% |
| 2025-07-11 | 2.23 | 2.31 | 0.08 | 3.59% | 2.19 | 2.45 | 1641620 | 38678.62 | 5.72% |
| 2025-07-10 | 2.20 | 2.23 | 0.03 | 1.36% | 2.18 | 2.23 | 427211 | 9446.24 | 1.49% |
| 2025-07-09 | 2.18 | 2.20 | 0.02 | 0.92% | 2.16 | 2.26 | 516795 | 11372.41 | 1.80% |
| 2025-07-08 | 2.15 | 2.18 | 0.04 | 1.87% | 2.10 | 2.20 | 578472 | 12440.41 | 2.01% |
| 2025-07-07 | 2.16 | 2.14 | -0.02 | -0.93% | 2.08 | 2.18 | 729276 | 15631.55 | 2.54% |
| 2025-07-04 | 2.12 | 2.16 | 0.04 | 1.89% | 2.10 | 2.30 | 1054398 | 23360.83 | 3.67% |
安阳钢铁(600569)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。
