| 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 | 2.24 | 2.33 | 0.08 | 3.56% | 2.22 | 2.33 | 636591 | 14521.37 | 2.22% |
| 2026-03-24 | 2.25 | 2.25 | 0.03 | 1.35% | 2.15 | 2.27 | 717403 | 15839.49 | 2.50% |
| 2026-03-23 | 2.24 | 2.22 | -0.11 | -4.72% | 2.17 | 2.29 | 705008 | 15707.96 | 2.45% |
| 2026-03-20 | 2.42 | 2.33 | -0.14 | -5.67% | 2.29 | 2.42 | 1030010 | 24042.15 | 3.59% |
| 2026-03-19 | 2.69 | 2.47 | -0.24 | -8.86% | 2.44 | 2.70 | 1678376 | 42087.29 | 5.84% |
| 2026-03-18 | 2.77 | 2.71 | -0.11 | -3.90% | 2.66 | 2.83 | 2081170 | 56614.00 | 7.25% |
| 2026-03-17 | 2.62 | 2.82 | 0.26 | 10.16% | 2.62 | 2.82 | 869054 | 24274.23 | 3.03% |
| 2026-03-16 | 2.71 | 2.56 | -0.15 | -5.54% | 2.55 | 2.85 | 1230644 | 32891.81 | 4.28% |
| 2026-03-13 | 2.57 | 2.71 | 0.13 | 5.04% | 2.57 | 2.84 | 1290250 | 35249.87 | 4.49% |
| 2026-03-12 | 2.52 | 2.58 | 0.06 | 2.38% | 2.50 | 2.60 | 593178 | 15221.83 | 2.07% |
| 2026-03-11 | 2.52 | 2.52 | 0.02 | 0.80% | 2.45 | 2.53 | 456134 | 11337.16 | 1.59% |
| 2026-03-10 | 2.62 | 2.50 | -0.11 | -4.21% | 2.49 | 2.63 | 552849 | 13996.34 | 1.92% |
| 2026-03-09 | 2.61 | 2.61 | -0.01 | -0.38% | 2.54 | 2.64 | 391044 | 10133.94 | 1.36% |
| 2026-03-06 | 2.56 | 2.62 | 0.05 | 1.95% | 2.52 | 2.62 | 423395 | 10965.08 | 1.47% |
| 2026-03-05 | 2.58 | 2.57 | 0.02 | 0.78% | 2.53 | 2.63 | 399648 | 10283.23 | 1.39% |
| 2026-03-04 | 2.55 | 2.55 | -0.05 | -1.92% | 2.52 | 2.62 | 413988 | 10604.13 | 1.44% |
| 2026-03-03 | 2.68 | 2.60 | -0.09 | -3.35% | 2.57 | 2.72 | 584096 | 15429.26 | 2.03% |
| 2026-03-02 | 2.70 | 2.69 | -0.03 | -1.10% | 2.63 | 2.73 | 709480 | 18987.10 | 2.47% |
| 2026-02-27 | 2.64 | 2.72 | 0.06 | 2.26% | 2.62 | 2.78 | 1016123 | 27569.06 | 3.54% |
| 2026-02-26 | 2.62 | 2.66 | 0.00 | 0.00% | 2.59 | 2.69 | 1294513 | 34182.86 | 4.51% |
| 2026-02-25 | 2.43 | 2.66 | 0.24 | 9.92% | 2.42 | 2.66 | 721315 | 18793.53 | 2.51% |
| 2026-02-24 | 2.34 | 2.42 | 0.10 | 4.31% | 2.34 | 2.43 | 386917 | 9294.13 | 1.35% |
| 2026-02-13 | 2.42 | 2.32 | -0.10 | -4.13% | 2.31 | 2.42 | 345182 | 8109.85 | 1.20% |
| 2026-02-12 | 2.46 | 2.42 | -0.04 | -1.63% | 2.39 | 2.48 | 314476 | 7615.23 | 1.09% |
| 2026-02-11 | 2.43 | 2.46 | 0.02 | 0.82% | 2.41 | 2.49 | 247884 | 6096.89 | 0.86% |
| 2026-02-10 | 2.46 | 2.44 | 0.00 | 0.00% | 2.40 | 2.47 | 252107 | 6141.83 | 0.88% |
| 2026-02-09 | 2.39 | 2.44 | 0.06 | 2.52% | 2.39 | 2.47 | 331476 | 8094.80 | 1.15% |
| 2026-02-06 | 2.43 | 2.38 | -0.04 | -1.65% | 2.35 | 2.43 | 281912 | 6742.73 | 0.98% |
| 2026-02-05 | 2.43 | 2.42 | -0.03 | -1.22% | 2.40 | 2.47 | 328371 | 7990.38 | 1.14% |
| 2026-02-04 | 2.35 | 2.45 | 0.10 | 4.26% | 2.34 | 2.46 | 448513 | 10823.06 | 1.56% |
| 2026-02-03 | 2.32 | 2.35 | 0.03 | 1.29% | 2.29 | 2.36 | 393805 | 9171.04 | 1.37% |
| 2026-02-02 | 2.46 | 2.32 | -0.22 | -8.66% | 2.30 | 2.47 | 666220 | 15810.68 | 2.32% |
| 2026-01-30 | 2.57 | 2.54 | -0.06 | -2.31% | 2.49 | 2.60 | 445134 | 11307.91 | 1.55% |
| 2026-01-29 | 2.57 | 2.60 | 0.03 | 1.17% | 2.56 | 2.64 | 474594 | 12362.07 | 1.65% |
| 2026-01-28 | 2.50 | 2.57 | 0.05 | 1.98% | 2.49 | 2.57 | 370064 | 9396.41 | 1.29% |
| 2026-01-27 | 2.54 | 2.52 | -0.03 | -1.18% | 2.48 | 2.57 | 400044 | 10063.34 | 1.39% |
| 2026-01-26 | 2.55 | 2.55 | 0.00 | 0.00% | 2.49 | 2.58 | 427202 | 10846.39 | 1.49% |
| 2026-01-23 | 2.46 | 2.55 | 0.08 | 3.24% | 2.43 | 2.56 | 449425 | 11209.64 | 1.56% |
| 2026-01-22 | 2.39 | 2.47 | 0.08 | 3.35% | 2.38 | 2.47 | 388042 | 9450.34 | 1.35% |
| 2026-01-21 | 2.36 | 2.39 | 0.02 | 0.84% | 2.33 | 2.40 | 248565 | 5879.38 | 0.87% |
| 2026-01-20 | 2.35 | 2.37 | 0.03 | 1.28% | 2.31 | 2.37 | 281293 | 6608.54 | 0.98% |
| 2026-01-19 | 2.27 | 2.34 | 0.07 | 3.08% | 2.27 | 2.34 | 296943 | 6858.86 | 1.03% |
| 2026-01-16 | 2.31 | 2.27 | -0.05 | -2.16% | 2.27 | 2.34 | 278726 | 6404.00 | 0.97% |
| 2026-01-15 | 2.32 | 2.32 | -0.01 | -0.43% | 2.30 | 2.35 | 231607 | 5381.93 | 0.81% |
| 2026-01-14 | 2.36 | 2.33 | -0.04 | -1.69% | 2.31 | 2.39 | 389970 | 9189.12 | 1.36% |
| 2026-01-13 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.43 | 344828 | 8236.92 | 1.20% |
| 2026-01-12 | 2.37 | 2.40 | 0.03 | 1.27% | 2.36 | 2.42 | 308546 | 7395.50 | 1.07% |
| 2026-01-09 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.39 | 298968 | 7077.80 | 1.04% |
| 2026-01-08 | 2.31 | 2.36 | 0.03 | 1.29% | 2.30 | 2.37 | 311215 | 7309.10 | 1.08% |
| 2026-01-07 | 2.32 | 2.33 | 0.02 | 0.87% | 2.29 | 2.34 | 284292 | 6595.06 | 0.99% |
| 2026-01-06 | 2.26 | 2.31 | 0.05 | 2.21% | 2.25 | 2.32 | 278426 | 6392.10 | 0.97% |
| 2026-01-05 | 2.25 | 2.26 | 0.01 | 0.44% | 2.25 | 2.28 | 228622 | 5164.40 | 0.80% |
| 2025-12-31 | 2.28 | 2.25 | -0.03 | -1.32% | 2.23 | 2.29 | 209833 | 4724.45 | 0.73% |
| 2025-12-30 | 2.30 | 2.28 | -0.04 | -1.72% | 2.26 | 2.32 | 229055 | 5243.84 | 0.80% |
| 2025-12-29 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.35 | 287248 | 6667.23 | 1.00% |
| 2025-12-26 | 2.28 | 2.31 | 0.03 | 1.32% | 2.26 | 2.34 | 275607 | 6347.48 | 0.96% |
| 2025-12-25 | 2.28 | 2.28 | 0.00 | 0.00% | 2.25 | 2.30 | 168266 | 3831.27 | 0.59% |
| 2025-12-24 | 2.26 | 2.28 | 0.01 | 0.44% | 2.25 | 2.29 | 167050 | 3790.41 | 0.58% |
| 2025-12-23 | 2.31 | 2.27 | -0.03 | -1.30% | 2.26 | 2.31 | 189943 | 4322.54 | 0.66% |
| 2025-12-22 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.34 | 211803 | 4888.14 | 0.74% |
| 2025-12-19 | 2.23 | 2.28 | 0.06 | 2.70% | 2.21 | 2.28 | 239124 | 5395.68 | 0.83% |
| 2025-12-18 | 2.20 | 2.22 | 0.02 | 0.91% | 2.19 | 2.24 | 192956 | 4288.76 | 0.67% |
| 2025-12-17 | 2.17 | 2.20 | 0.03 | 1.38% | 2.14 | 2.21 | 228880 | 4973.22 | 0.80% |
| 2025-12-16 | 2.22 | 2.17 | -0.06 | -2.69% | 2.17 | 2.23 | 211493 | 4633.08 | 0.74% |
| 2025-12-15 | 2.17 | 2.23 | 0.04 | 1.83% | 2.16 | 2.25 | 338007 | 7507.77 | 1.18% |
| 2025-12-12 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.22 | 209707 | 4596.52 | 0.73% |
| 2025-12-11 | 2.26 | 2.20 | -0.05 | -2.22% | 2.18 | 2.27 | 284616 | 6288.02 | 0.99% |
| 2025-12-10 | 2.26 | 2.25 | -0.01 | -0.44% | 2.22 | 2.26 | 172762 | 3881.03 | 0.60% |
| 2025-12-09 | 2.31 | 2.26 | -0.06 | -2.59% | 2.25 | 2.32 | 307210 | 6972.00 | 1.07% |
| 2025-12-08 | 2.36 | 2.32 | -0.03 | -1.28% | 2.31 | 2.37 | 236933 | 5515.41 | 0.82% |
| 2025-12-05 | 2.30 | 2.35 | 0.05 | 2.17% | 2.29 | 2.36 | 195915 | 4552.59 | 0.68% |
| 2025-12-04 | 2.36 | 2.30 | -0.05 | -2.13% | 2.30 | 2.36 | 214073 | 4955.81 | 0.75% |
| 2025-12-03 | 2.36 | 2.35 | -0.02 | -0.84% | 2.34 | 2.39 | 228034 | 5377.62 | 0.79% |
| 2025-12-02 | 2.35 | 2.37 | 0.02 | 0.85% | 2.31 | 2.37 | 203449 | 4764.98 | 0.71% |
| 2025-12-01 | 2.33 | 2.35 | 0.03 | 1.29% | 2.33 | 2.38 | 224615 | 5280.31 | 0.78% |
| 2025-11-28 | 2.28 | 2.32 | 0.04 | 1.75% | 2.25 | 2.33 | 278400 | 6395.72 | 0.97% |
| 2025-11-27 | 2.29 | 2.28 | -0.01 | -0.44% | 2.28 | 2.31 | 239806 | 5495.09 | 0.83% |
| 2025-11-26 | 2.32 | 2.29 | -0.02 | -0.87% | 2.28 | 2.35 | 246048 | 5698.76 | 0.86% |
| 2025-11-25 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.33 | 260789 | 6020.74 | 0.91% |
| 2025-11-24 | 2.31 | 2.29 | 0.01 | 0.44% | 2.29 | 2.34 | 308603 | 7128.37 | 1.07% |
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。
