| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-24 | 2.92 | 2.96 | 0.02 | 0.68% | 2.90 | 2.98 | 224123 | 6603.05 | 1.46% |
| 2025-01-23 | 3.04 | 2.94 | -0.05 | -1.67% | 2.93 | 3.06 | 141397 | 4221.32 | 0.92% |
| 2025-01-22 | 3.05 | 2.99 | -0.06 | -1.97% | 2.95 | 3.06 | 105379 | 3161.64 | 0.69% |
| 2025-01-21 | 3.11 | 3.05 | -0.05 | -1.61% | 3.02 | 3.13 | 177796 | 5456.87 | 1.16% |
| 2025-01-20 | 2.99 | 3.10 | 0.12 | 4.03% | 2.95 | 3.15 | 372643 | 11469.83 | 2.43% |
| 2025-01-17 | 2.98 | 2.98 | -0.04 | -1.32% | 2.94 | 3.06 | 203541 | 6056.69 | 1.33% |
| 2025-01-16 | 2.89 | 3.02 | 0.11 | 3.78% | 2.89 | 3.06 | 319751 | 9506.66 | 2.09% |
| 2025-01-15 | 2.92 | 2.91 | -0.02 | -0.68% | 2.88 | 2.93 | 100260 | 2910.98 | 0.65% |
| 2025-01-14 | 2.85 | 2.93 | 0.08 | 2.81% | 2.85 | 2.93 | 132921 | 3846.87 | 0.87% |
| 2025-01-13 | 2.81 | 2.85 | 0.02 | 0.71% | 2.77 | 2.90 | 151993 | 4318.22 | 0.99% |
| 2025-01-10 | 2.87 | 2.83 | -0.06 | -2.08% | 2.83 | 2.91 | 81180 | 2327.00 | 0.53% |
| 2025-01-09 | 2.87 | 2.89 | -0.01 | -0.34% | 2.87 | 2.91 | 77416 | 2241.08 | 0.51% |
| 2025-01-08 | 2.93 | 2.90 | -0.03 | -1.02% | 2.84 | 2.93 | 112602 | 3246.51 | 0.73% |
| 2025-01-07 | 2.91 | 2.93 | 0.02 | 0.69% | 2.86 | 2.93 | 109311 | 3158.60 | 0.71% |
| 2025-01-06 | 2.86 | 2.91 | 0.05 | 1.75% | 2.80 | 2.92 | 160680 | 4634.70 | 1.05% |
| 2025-01-03 | 3.00 | 2.86 | -0.12 | -4.03% | 2.86 | 3.01 | 211643 | 6163.63 | 1.38% |
| 2025-01-02 | 3.07 | 2.98 | -0.09 | -2.93% | 2.94 | 3.09 | 190856 | 5778.93 | 1.25% |
| 2024-12-31 | 3.15 | 3.07 | -0.07 | -2.23% | 3.07 | 3.16 | 136356 | 4235.99 | 0.89% |
| 2024-12-30 | 3.19 | 3.14 | -0.07 | -2.18% | 3.10 | 3.19 | 230965 | 7241.43 | 1.51% |
| 2024-12-27 | 3.17 | 3.21 | 0.03 | 0.94% | 3.16 | 3.25 | 199834 | 6442.95 | 1.30% |
| 2024-12-26 | 3.17 | 3.18 | -0.01 | -0.31% | 3.16 | 3.21 | 130247 | 4138.63 | 0.85% |
| 2024-12-25 | 3.28 | 3.19 | -0.08 | -2.45% | 3.16 | 3.28 | 222873 | 7126.65 | 1.45% |
| 2024-12-24 | 3.22 | 3.27 | 0.05 | 1.55% | 3.17 | 3.30 | 297831 | 9645.86 | 1.94% |
| 2024-12-23 | 3.31 | 3.22 | -0.04 | -1.23% | 3.21 | 3.37 | 367535 | 12037.12 | 2.40% |
| 2024-12-20 | 3.32 | 3.26 | -0.06 | -1.81% | 3.23 | 3.34 | 247622 | 8087.29 | 1.62% |
| 2024-12-19 | 3.25 | 3.32 | 0.05 | 1.53% | 3.21 | 3.35 | 276030 | 9098.51 | 1.80% |
| 2024-12-18 | 3.29 | 3.27 | 0.01 | 0.31% | 3.26 | 3.35 | 233577 | 7724.26 | 1.52% |
| 2024-12-17 | 3.40 | 3.26 | -0.13 | -3.83% | 3.25 | 3.41 | 299204 | 9864.43 | 1.95% |
| 2024-12-16 | 3.43 | 3.39 | -0.06 | -1.74% | 3.38 | 3.46 | 254434 | 8668.41 | 1.66% |
| 2024-12-13 | 3.55 | 3.45 | -0.09 | -2.54% | 3.43 | 3.58 | 303094 | 10571.78 | 1.98% |
| 2024-12-12 | 3.60 | 3.54 | -0.05 | -1.39% | 3.52 | 3.60 | 307028 | 10876.88 | 2.00% |
| 2024-12-11 | 3.47 | 3.59 | 0.07 | 1.99% | 3.47 | 3.64 | 556786 | 19930.12 | 3.63% |
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。
