| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 3.18 | 3.15 | -0.03 | -0.94% | 3.14 | 3.19 | 153768 | 4844.42 | 1.00% |
| 2025-05-29 | 3.16 | 3.18 | 0.01 | 0.32% | 3.15 | 3.20 | 89868 | 2860.73 | 0.59% |
| 2025-05-28 | 3.19 | 3.17 | -0.06 | -1.86% | 3.15 | 3.22 | 138697 | 4402.04 | 0.90% |
| 2025-05-27 | 3.17 | 3.23 | 0.05 | 1.57% | 3.14 | 3.26 | 194771 | 6227.02 | 1.27% |
| 2025-05-26 | 3.15 | 3.18 | 0.03 | 0.95% | 3.13 | 3.19 | 141181 | 4462.13 | 0.92% |
| 2025-05-23 | 3.22 | 3.15 | -0.07 | -2.17% | 3.14 | 3.27 | 235612 | 7530.12 | 1.54% |
| 2025-05-22 | 3.25 | 3.22 | -0.05 | -1.53% | 3.22 | 3.29 | 139553 | 4524.40 | 0.91% |
| 2025-05-21 | 3.29 | 3.27 | -0.01 | -0.30% | 3.25 | 3.29 | 129996 | 4243.27 | 0.85% |
| 2025-05-20 | 3.32 | 3.28 | -0.04 | -1.20% | 3.26 | 3.35 | 201835 | 6641.23 | 1.32% |
| 2025-05-19 | 3.25 | 3.32 | 0.08 | 2.47% | 3.23 | 3.37 | 316089 | 10495.85 | 2.06% |
| 2025-05-16 | 3.30 | 3.24 | -0.02 | -0.61% | 3.22 | 3.32 | 191598 | 6240.85 | 1.25% |
| 2025-05-15 | 3.29 | 3.26 | -0.03 | -0.91% | 3.25 | 3.31 | 129337 | 4236.81 | 0.84% |
| 2025-05-14 | 3.24 | 3.29 | 0.04 | 1.23% | 3.21 | 3.29 | 228106 | 7450.74 | 1.49% |
| 2025-05-13 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.32 | 245319 | 8018.04 | 1.60% |
| 2025-05-12 | 3.30 | 3.26 | -0.05 | -1.51% | 3.25 | 3.32 | 252192 | 8253.44 | 1.65% |
| 2025-05-09 | 3.29 | 3.31 | 0.03 | 0.91% | 3.25 | 3.32 | 245982 | 8106.91 | 1.60% |
| 2025-05-08 | 3.27 | 3.28 | -0.01 | -0.30% | 3.25 | 3.31 | 224614 | 7375.64 | 1.47% |
| 2025-05-07 | 3.23 | 3.29 | 0.07 | 2.17% | 3.22 | 3.29 | 226268 | 7383.70 | 1.48% |
| 2025-05-06 | 3.12 | 3.22 | 0.11 | 3.54% | 3.11 | 3.25 | 293246 | 9369.29 | 1.91% |
| 2025-04-30 | 3.17 | 3.11 | -0.06 | -1.89% | 3.10 | 3.17 | 286780 | 8956.93 | 1.87% |
| 2025-04-29 | 3.19 | 3.17 | -0.06 | -1.86% | 3.16 | 3.33 | 310655 | 10059.56 | 2.03% |
| 2025-04-28 | 3.16 | 3.23 | 0.04 | 1.25% | 3.16 | 3.33 | 414019 | 13516.37 | 2.70% |
| 2025-04-25 | 3.11 | 3.19 | 0.07 | 2.24% | 3.10 | 3.20 | 264543 | 8390.05 | 1.73% |
| 2025-04-24 | 3.17 | 3.12 | -0.05 | -1.58% | 3.10 | 3.18 | 150165 | 4697.53 | 0.98% |
| 2025-04-23 | 3.13 | 3.17 | 0.04 | 1.28% | 3.12 | 3.20 | 221461 | 7005.99 | 1.44% |
| 2025-04-22 | 3.14 | 3.13 | -0.02 | -0.63% | 3.10 | 3.17 | 135697 | 4240.19 | 0.89% |
| 2025-04-21 | 3.12 | 3.15 | 0.03 | 0.96% | 3.08 | 3.18 | 120416 | 3790.84 | 0.79% |
| 2025-04-18 | 3.13 | 3.12 | -0.02 | -0.64% | 3.08 | 3.16 | 119464 | 3718.03 | 0.78% |
| 2025-04-17 | 3.10 | 3.14 | 0.03 | 0.96% | 3.06 | 3.21 | 224503 | 7079.18 | 1.46% |
| 2025-04-16 | 3.13 | 3.11 | -0.03 | -0.96% | 3.05 | 3.15 | 159197 | 4921.27 | 1.04% |
| 2025-04-15 | 3.19 | 3.14 | -0.06 | -1.88% | 3.11 | 3.21 | 165055 | 5191.09 | 1.08% |
| 2025-04-14 | 3.16 | 3.20 | 0.06 | 1.91% | 3.16 | 3.23 | 202590 | 6481.40 | 1.32% |
| 2025-04-11 | 3.16 | 3.14 | -0.06 | -1.88% | 3.14 | 3.21 | 239873 | 7598.70 | 1.56% |
| 2025-04-10 | 3.09 | 3.20 | 0.13 | 4.23% | 3.08 | 3.29 | 427722 | 13580.03 | 2.79% |
| 2025-04-09 | 3.01 | 3.07 | 0.01 | 0.33% | 2.83 | 3.08 | 422467 | 12584.68 | 2.76% |
| 2025-04-08 | 3.03 | 3.06 | -0.02 | -0.65% | 2.99 | 3.12 | 363521 | 11079.21 | 2.37% |
| 2025-04-07 | 3.29 | 3.08 | -0.34 | -9.94% | 3.08 | 3.33 | 395403 | 12497.25 | 2.58% |
| 2025-04-03 | 3.33 | 3.42 | 0.09 | 2.70% | 3.30 | 3.49 | 351988 | 11985.16 | 2.30% |
| 2025-04-02 | 3.33 | 3.33 | -0.01 | -0.30% | 3.29 | 3.40 | 195900 | 6531.39 | 1.28% |
| 2025-04-01 | 3.26 | 3.34 | 0.09 | 2.77% | 3.26 | 3.41 | 344273 | 11525.61 | 2.25% |
| 2025-03-31 | 3.34 | 3.25 | -0.13 | -3.85% | 3.22 | 3.37 | 316320 | 10364.00 | 2.06% |
| 2025-03-28 | 3.44 | 3.38 | -0.09 | -2.59% | 3.35 | 3.47 | 313980 | 10648.79 | 2.05% |
| 2025-03-27 | 3.62 | 3.47 | -0.15 | -4.14% | 3.43 | 3.63 | 481742 | 16773.49 | 3.14% |
| 2025-03-26 | 3.75 | 3.62 | -0.13 | -3.47% | 3.60 | 3.77 | 608820 | 22291.98 | 3.97% |
| 2025-03-25 | 3.70 | 3.75 | -0.12 | -3.10% | 3.69 | 3.83 | 903365 | 33852.86 | 5.89% |
| 2025-03-24 | 3.60 | 3.87 | 0.27 | 7.50% | 3.52 | 3.96 | 1374364 | 52199.02 | 8.97% |
| 2025-03-21 | 3.58 | 3.60 | 0.04 | 1.12% | 3.53 | 3.70 | 509109 | 18527.87 | 3.32% |
| 2025-03-20 | 3.43 | 3.56 | 0.11 | 3.19% | 3.40 | 3.67 | 563504 | 20034.93 | 3.68% |
| 2025-03-19 | 3.42 | 3.45 | 0.03 | 0.88% | 3.37 | 3.45 | 198981 | 6774.12 | 1.30% |
| 2025-03-18 | 3.49 | 3.42 | -0.07 | -2.01% | 3.41 | 3.51 | 247522 | 8495.01 | 1.61% |
| 2025-03-17 | 3.55 | 3.49 | -0.08 | -2.24% | 3.48 | 3.60 | 335376 | 11812.81 | 2.19% |
| 2025-03-14 | 3.52 | 3.57 | 0.03 | 0.85% | 3.43 | 3.63 | 560948 | 19874.00 | 3.66% |
| 2025-03-13 | 3.40 | 3.54 | 0.15 | 4.42% | 3.36 | 3.57 | 494144 | 17063.30 | 3.22% |
| 2025-03-12 | 3.44 | 3.39 | -0.04 | -1.17% | 3.38 | 3.47 | 198038 | 6769.77 | 1.29% |
| 2025-03-11 | 3.34 | 3.43 | 0.02 | 0.59% | 3.33 | 3.43 | 262491 | 8878.91 | 1.71% |
| 2025-03-10 | 3.48 | 3.41 | -0.09 | -2.57% | 3.38 | 3.48 | 313213 | 10689.19 | 2.04% |
| 2025-03-07 | 3.45 | 3.50 | 0.05 | 1.45% | 3.42 | 3.56 | 487697 | 17037.24 | 3.18% |
| 2025-03-06 | 3.51 | 3.45 | -0.12 | -3.36% | 3.43 | 3.56 | 518957 | 17985.73 | 3.39% |
| 2025-03-05 | 3.61 | 3.57 | -0.04 | -1.11% | 3.42 | 3.62 | 626296 | 21941.66 | 4.09% |
| 2025-03-04 | 3.56 | 3.61 | 0.07 | 1.98% | 3.49 | 3.75 | 691636 | 25240.88 | 4.51% |
| 2025-03-03 | 3.47 | 3.54 | 0.06 | 1.72% | 3.43 | 3.71 | 756930 | 27398.57 | 4.94% |
| 2025-02-28 | 3.46 | 3.48 | 0.00 | 0.00% | 3.37 | 3.56 | 583184 | 20266.29 | 3.80% |
| 2025-02-27 | 3.51 | 3.48 | 0.04 | 1.16% | 3.37 | 3.52 | 1096296 | 37889.77 | 7.15% |
| 2025-02-26 | 3.13 | 3.44 | 0.31 | 9.90% | 3.10 | 3.44 | 715881 | 23894.99 | 4.67% |
| 2025-02-25 | 3.10 | 3.13 | 0.01 | 0.32% | 3.06 | 3.17 | 256000 | 7997.97 | 1.67% |
| 2025-02-24 | 3.05 | 3.12 | 0.09 | 2.97% | 3.03 | 3.13 | 290034 | 8981.42 | 1.89% |
| 2025-02-21 | 3.08 | 3.03 | -0.04 | -1.30% | 3.02 | 3.08 | 158841 | 4829.51 | 1.04% |
| 2025-02-20 | 3.06 | 3.07 | 0.00 | 0.00% | 3.04 | 3.09 | 130465 | 3995.38 | 0.85% |
| 2025-02-19 | 3.09 | 3.07 | -0.01 | -0.32% | 3.04 | 3.11 | 146770 | 4498.76 | 0.96% |
| 2025-02-18 | 3.13 | 3.08 | -0.06 | -1.91% | 3.07 | 3.15 | 170835 | 5296.48 | 1.11% |
| 2025-02-17 | 3.11 | 3.14 | 0.02 | 0.64% | 3.09 | 3.16 | 136601 | 4270.04 | 0.89% |
| 2025-02-14 | 3.16 | 3.12 | -0.04 | -1.27% | 3.09 | 3.17 | 153860 | 4813.47 | 1.00% |
| 2025-02-13 | 3.13 | 3.16 | 0.03 | 0.96% | 3.12 | 3.19 | 179393 | 5667.59 | 1.17% |
| 2025-02-12 | 3.17 | 3.13 | -0.03 | -0.95% | 3.10 | 3.19 | 152524 | 4778.47 | 1.00% |
| 2025-02-11 | 3.20 | 3.16 | -0.07 | -2.17% | 3.13 | 3.23 | 208489 | 6579.68 | 1.36% |
| 2025-02-10 | 3.18 | 3.23 | 0.02 | 0.62% | 3.17 | 3.24 | 263940 | 8450.27 | 1.72% |
| 2025-02-07 | 3.17 | 3.21 | 0.04 | 1.26% | 3.14 | 3.25 | 338067 | 10812.25 | 2.21% |
| 2025-02-06 | 3.10 | 3.17 | 0.08 | 2.59% | 3.07 | 3.21 | 280999 | 8891.03 | 1.83% |
| 2025-02-05 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.20 | 183049 | 5689.64 | 1.19% |
| 2025-01-27 | 2.94 | 3.08 | 0.12 | 4.05% | 2.94 | 3.13 | 443709 | 13572.75 | 2.89% |
八一钢铁(600581)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。
