| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 1.67 | 1.71 | 0.04 | 2.40% | 1.58 | 1.71 | 224099 | 3706.74 | 0.78% |
| 2025-04-08 | 1.59 | 1.67 | 0.01 | 0.60% | 1.59 | 1.69 | 194460 | 3236.92 | 0.68% |
| 2025-04-07 | 1.74 | 1.66 | -0.18 | -9.78% | 1.66 | 1.77 | 365750 | 6184.19 | 1.27% |
| 2025-04-03 | 1.81 | 1.84 | 0.02 | 1.10% | 1.80 | 1.84 | 130886 | 2391.08 | 0.46% |
| 2025-04-02 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.83 | 74334 | 1353.59 | 0.26% |
| 2025-04-01 | 1.82 | 1.82 | 0.01 | 0.55% | 1.82 | 1.84 | 118407 | 2165.77 | 0.41% |
| 2025-03-31 | 1.85 | 1.81 | -0.05 | -2.69% | 1.80 | 1.85 | 249107 | 4529.53 | 0.87% |
| 2025-03-28 | 1.91 | 1.86 | -0.04 | -2.11% | 1.85 | 1.91 | 246776 | 4635.34 | 0.86% |
| 2025-03-27 | 1.94 | 1.90 | -0.05 | -2.56% | 1.90 | 1.94 | 242435 | 4643.11 | 0.84% |
| 2025-03-26 | 1.94 | 1.95 | -0.01 | -0.51% | 1.93 | 1.98 | 306357 | 5974.70 | 1.07% |
| 2025-03-25 | 1.96 | 1.96 | -0.03 | -1.51% | 1.94 | 2.01 | 505235 | 9945.54 | 1.76% |
| 2025-03-24 | 1.95 | 1.99 | 0.04 | 2.05% | 1.90 | 2.07 | 825371 | 16351.83 | 2.87% |
| 2025-03-21 | 1.90 | 1.95 | 0.05 | 2.63% | 1.90 | 1.99 | 584607 | 11442.22 | 2.04% |
| 2025-03-20 | 1.88 | 1.90 | 0.01 | 0.53% | 1.88 | 1.93 | 212219 | 4054.40 | 0.74% |
| 2025-03-19 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.90 | 130293 | 2461.54 | 0.45% |
| 2025-03-18 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 167025 | 3170.96 | 0.58% |
| 2025-03-17 | 1.93 | 1.92 | 0.00 | 0.00% | 1.91 | 1.94 | 256931 | 4952.16 | 0.89% |
| 2025-03-14 | 1.90 | 1.92 | 0.02 | 1.05% | 1.88 | 1.93 | 240634 | 4585.19 | 0.84% |
| 2025-03-13 | 1.90 | 1.90 | 0.00 | 0.00% | 1.86 | 1.91 | 233635 | 4406.16 | 0.81% |
| 2025-03-12 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.94 | 241775 | 4614.05 | 0.84% |
| 2025-03-11 | 1.91 | 1.92 | -0.01 | -0.52% | 1.89 | 1.93 | 169323 | 3234.20 | 0.59% |
| 2025-03-10 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.97 | 305237 | 5913.67 | 1.06% |
| 2025-03-07 | 1.93 | 1.92 | -0.03 | -1.54% | 1.92 | 1.97 | 379667 | 7389.00 | 1.32% |
| 2025-03-06 | 1.98 | 1.95 | -0.07 | -3.47% | 1.93 | 1.99 | 602387 | 11734.12 | 2.10% |
| 2025-03-05 | 1.91 | 2.02 | 0.11 | 5.76% | 1.82 | 2.09 | 835040 | 16209.16 | 2.91% |
| 2025-03-04 | 1.95 | 1.91 | -0.01 | -0.52% | 1.91 | 1.96 | 317226 | 6123.97 | 1.10% |
| 2025-03-03 | 1.92 | 1.92 | -0.01 | -0.52% | 1.91 | 2.04 | 531224 | 10393.66 | 1.85% |
| 2025-02-28 | 1.91 | 1.93 | 0.02 | 1.05% | 1.90 | 1.99 | 686972 | 13396.82 | 2.39% |
| 2025-02-27 | 1.93 | 1.91 | -0.02 | -1.04% | 1.88 | 1.94 | 364221 | 6927.23 | 1.27% |
| 2025-02-26 | 1.81 | 1.93 | 0.11 | 6.04% | 1.81 | 1.94 | 641441 | 12113.65 | 2.23% |
| 2025-02-25 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.84 | 185048 | 3377.84 | 0.64% |
| 2025-02-24 | 1.80 | 1.82 | 0.02 | 1.11% | 1.79 | 1.85 | 200847 | 3666.67 | 0.70% |
| 2025-02-21 | 1.82 | 1.80 | -0.01 | -0.55% | 1.78 | 1.82 | 155736 | 2797.46 | 0.54% |
| 2025-02-20 | 1.79 | 1.81 | 0.02 | 1.12% | 1.78 | 1.83 | 163810 | 2968.26 | 0.57% |
| 2025-02-19 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.82 | 173509 | 3113.69 | 0.60% |
| 2025-02-18 | 1.84 | 1.80 | -0.05 | -2.70% | 1.80 | 1.84 | 208556 | 3794.84 | 0.73% |
| 2025-02-17 | 1.82 | 1.85 | 0.03 | 1.65% | 1.81 | 1.86 | 212177 | 3895.82 | 0.74% |
| 2025-02-14 | 1.86 | 1.82 | -0.04 | -2.15% | 1.81 | 1.87 | 223824 | 4094.38 | 0.78% |
| 2025-02-13 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.89 | 253074 | 4731.60 | 0.88% |
| 2025-02-12 | 1.86 | 1.86 | -0.01 | -0.53% | 1.84 | 1.88 | 197625 | 3675.06 | 0.69% |
| 2025-02-11 | 1.93 | 1.87 | -0.04 | -2.09% | 1.85 | 1.93 | 290691 | 5446.42 | 1.01% |
| 2025-02-10 | 1.88 | 1.91 | 0.02 | 1.06% | 1.86 | 1.93 | 432923 | 8232.25 | 1.51% |
| 2025-02-07 | 1.84 | 1.89 | 0.05 | 2.72% | 1.81 | 1.91 | 460855 | 8603.27 | 1.60% |
| 2025-02-06 | 1.77 | 1.84 | 0.06 | 3.37% | 1.77 | 1.91 | 476296 | 8805.04 | 1.66% |
| 2025-02-05 | 1.80 | 1.78 | -0.04 | -2.20% | 1.76 | 1.84 | 354360 | 6337.47 | 1.23% |
| 2025-01-27 | 1.82 | 1.82 | 0.08 | 4.60% | 1.79 | 1.91 | 657314 | 12193.30 | 2.29% |
| 2025-01-24 | 1.71 | 1.74 | 0.01 | 0.58% | 1.70 | 1.75 | 254864 | 4385.38 | 0.89% |
| 2025-01-23 | 1.75 | 1.73 | -0.02 | -1.14% | 1.73 | 1.79 | 197298 | 3463.99 | 0.69% |
| 2025-01-22 | 1.75 | 1.75 | 0.00 | 0.00% | 1.72 | 1.76 | 163920 | 2847.84 | 0.57% |
| 2025-01-21 | 1.81 | 1.75 | -0.05 | -2.78% | 1.75 | 1.81 | 152453 | 2700.35 | 0.53% |
| 2025-01-20 | 1.79 | 1.80 | 0.02 | 1.12% | 1.74 | 1.84 | 263262 | 4725.91 | 0.92% |
| 2025-01-17 | 1.78 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 194314 | 3441.93 | 0.68% |
| 2025-01-16 | 1.76 | 1.78 | 0.02 | 1.14% | 1.76 | 1.82 | 245125 | 4390.11 | 0.85% |
| 2025-01-15 | 1.78 | 1.76 | -0.01 | -0.56% | 1.74 | 1.78 | 167433 | 2940.82 | 0.58% |
| 2025-01-14 | 1.71 | 1.77 | 0.06 | 3.51% | 1.71 | 1.78 | 259143 | 4524.24 | 0.90% |
| 2025-01-13 | 1.69 | 1.71 | -0.01 | -0.58% | 1.66 | 1.72 | 178725 | 3027.08 | 0.62% |
| 2025-01-10 | 1.78 | 1.72 | -0.05 | -2.82% | 1.71 | 1.78 | 237261 | 4114.90 | 0.83% |
| 2025-01-09 | 1.75 | 1.77 | 0.00 | 0.00% | 1.74 | 1.78 | 190309 | 3364.91 | 0.66% |
| 2025-01-08 | 1.77 | 1.77 | -0.01 | -0.56% | 1.71 | 1.78 | 283300 | 4954.90 | 0.99% |
| 2025-01-07 | 1.75 | 1.78 | 0.02 | 1.14% | 1.73 | 1.78 | 299009 | 5244.16 | 1.04% |
| 2025-01-06 | 1.76 | 1.76 | -0.03 | -1.68% | 1.71 | 1.78 | 303262 | 5300.39 | 1.06% |
| 2025-01-03 | 1.81 | 1.79 | -0.03 | -1.65% | 1.76 | 1.84 | 342919 | 6171.64 | 1.19% |
| 2025-01-02 | 1.87 | 1.82 | -0.04 | -2.15% | 1.80 | 1.89 | 319097 | 5894.96 | 1.11% |
| 2024-12-31 | 1.91 | 1.86 | -0.05 | -2.62% | 1.85 | 1.93 | 276313 | 5213.29 | 0.96% |
| 2024-12-30 | 1.96 | 1.91 | -0.05 | -2.55% | 1.89 | 1.96 | 307287 | 5860.45 | 1.07% |
| 2024-12-27 | 1.95 | 1.96 | 0.01 | 0.51% | 1.94 | 1.99 | 328636 | 6472.71 | 1.14% |
| 2024-12-26 | 1.96 | 1.95 | 0.01 | 0.52% | 1.93 | 1.98 | 309930 | 6045.87 | 1.08% |
| 2024-12-25 | 2.02 | 1.94 | -0.10 | -4.90% | 1.93 | 2.04 | 453908 | 8889.39 | 1.58% |
| 2024-12-24 | 2.06 | 2.04 | -0.02 | -0.97% | 1.99 | 2.09 | 600044 | 12135.13 | 2.09% |
| 2024-12-23 | 2.19 | 2.06 | -0.12 | -5.50% | 2.05 | 2.21 | 750082 | 15633.48 | 2.61% |
| 2024-12-20 | 2.28 | 2.18 | -0.11 | -4.80% | 2.16 | 2.31 | 1057744 | 23283.32 | 3.68% |
| 2024-12-19 | 2.28 | 2.29 | 0.01 | 0.44% | 2.22 | 2.45 | 1857843 | 43315.62 | 6.47% |
| 2024-12-18 | 2.02 | 2.28 | 0.21 | 10.14% | 2.02 | 2.28 | 838474 | 18764.21 | 2.92% |
| 2024-12-17 | 2.28 | 2.07 | -0.23 | -10.00% | 2.07 | 2.30 | 1263346 | 26794.81 | 4.40% |
| 2024-12-16 | 2.33 | 2.30 | -0.01 | -0.43% | 2.26 | 2.50 | 2301789 | 54332.67 | 8.01% |
| 2024-12-13 | 2.31 | 2.31 | 0.21 | 10.00% | 2.31 | 2.31 | 543594 | 12557.02 | 1.89% |
| 2024-12-12 | 2.14 | 2.10 | -0.04 | -1.87% | 2.07 | 2.15 | 410325 | 8625.66 | 1.43% |
| 2024-12-11 | 2.04 | 2.14 | 0.09 | 4.39% | 2.02 | 2.15 | 797420 | 16871.48 | 2.78% |
| 2024-12-10 | 2.11 | 2.05 | -0.01 | -0.49% | 2.03 | 2.15 | 573259 | 11929.65 | 2.00% |
| 2024-12-09 | 2.10 | 2.06 | -0.02 | -0.96% | 2.03 | 2.16 | 511427 | 10656.02 | 1.78% |
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。
