| 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 | 2.62 | 2.68 | 0.03 | 1.13% | 2.62 | 2.68 | 359698 | 9512.21 | 2.35% |
| 2026-03-24 | 2.60 | 2.65 | 0.09 | 3.52% | 2.56 | 2.65 | 237042 | 6190.84 | 1.55% |
| 2026-03-23 | 2.65 | 2.56 | -0.14 | -5.19% | 2.51 | 2.65 | 320597 | 8269.54 | 2.09% |
| 2026-03-20 | 2.77 | 2.70 | -0.08 | -2.88% | 2.70 | 2.78 | 335858 | 9148.55 | 2.19% |
| 2026-03-19 | 2.83 | 2.78 | -0.07 | -2.46% | 2.78 | 2.84 | 364331 | 10200.33 | 2.38% |
| 2026-03-18 | 2.89 | 2.85 | -0.08 | -2.73% | 2.82 | 2.90 | 515443 | 14694.76 | 3.36% |
| 2026-03-17 | 2.86 | 2.93 | 0.07 | 2.45% | 2.86 | 3.11 | 802814 | 24008.01 | 5.24% |
| 2026-03-16 | 2.96 | 2.86 | -0.12 | -4.03% | 2.84 | 2.97 | 568700 | 16354.85 | 3.71% |
| 2026-03-13 | 2.92 | 2.98 | 0.05 | 1.71% | 2.90 | 3.06 | 556011 | 16597.11 | 3.63% |
| 2026-03-12 | 2.89 | 2.93 | 0.04 | 1.38% | 2.87 | 2.94 | 297012 | 8669.51 | 1.94% |
| 2026-03-11 | 2.88 | 2.89 | 0.00 | 0.00% | 2.85 | 2.89 | 203683 | 5851.04 | 1.33% |
| 2026-03-10 | 2.92 | 2.89 | -0.02 | -0.69% | 2.86 | 2.93 | 253192 | 7310.81 | 1.65% |
| 2026-03-09 | 2.89 | 2.91 | -0.01 | -0.34% | 2.87 | 2.93 | 244461 | 7086.27 | 1.59% |
| 2026-03-06 | 2.85 | 2.92 | 0.05 | 1.74% | 2.81 | 2.92 | 237397 | 6839.07 | 1.55% |
| 2026-03-05 | 2.85 | 2.87 | 0.07 | 2.50% | 2.83 | 2.91 | 291013 | 8326.96 | 1.90% |
| 2026-03-04 | 2.80 | 2.80 | -0.05 | -1.75% | 2.78 | 2.88 | 368938 | 10403.84 | 2.41% |
| 2026-03-03 | 2.99 | 2.85 | -0.14 | -4.68% | 2.84 | 3.01 | 619850 | 18033.67 | 4.04% |
| 2026-03-02 | 3.04 | 2.99 | -0.11 | -3.55% | 2.95 | 3.11 | 595632 | 17969.07 | 3.89% |
| 2026-02-27 | 3.06 | 3.10 | 0.00 | 0.00% | 3.05 | 3.18 | 554463 | 17238.66 | 3.62% |
| 2026-02-26 | 3.09 | 3.10 | 0.01 | 0.32% | 3.06 | 3.18 | 529817 | 16477.22 | 3.46% |
| 2026-02-25 | 2.97 | 3.09 | 0.12 | 4.04% | 2.96 | 3.20 | 788916 | 24573.90 | 5.15% |
| 2026-02-24 | 2.89 | 2.97 | 0.08 | 2.77% | 2.89 | 2.98 | 261301 | 7716.30 | 1.70% |
| 2026-02-13 | 2.94 | 2.89 | -0.05 | -1.70% | 2.89 | 2.94 | 190712 | 5546.29 | 1.24% |
| 2026-02-12 | 2.97 | 2.94 | -0.03 | -1.01% | 2.93 | 3.00 | 200952 | 5950.60 | 1.31% |
| 2026-02-11 | 2.97 | 2.97 | 0.01 | 0.34% | 2.93 | 2.99 | 223031 | 6624.19 | 1.45% |
| 2026-02-10 | 2.97 | 2.96 | -0.01 | -0.34% | 2.93 | 2.97 | 187715 | 5542.51 | 1.22% |
| 2026-02-09 | 2.92 | 2.97 | 0.06 | 2.06% | 2.91 | 2.98 | 327701 | 9673.06 | 2.14% |
| 2026-02-06 | 2.89 | 2.91 | 0.00 | 0.00% | 2.86 | 2.93 | 274413 | 7963.17 | 1.79% |
| 2026-02-05 | 2.91 | 2.91 | -0.01 | -0.34% | 2.88 | 2.94 | 230479 | 6709.18 | 1.50% |
| 2026-02-04 | 2.85 | 2.92 | 0.07 | 2.46% | 2.83 | 2.92 | 311349 | 9003.25 | 2.03% |
| 2026-02-03 | 2.81 | 2.85 | 0.06 | 2.15% | 2.80 | 2.86 | 286896 | 8124.60 | 1.87% |
| 2026-02-02 | 2.89 | 2.79 | -0.12 | -4.12% | 2.78 | 2.93 | 577776 | 16469.90 | 3.77% |
| 2026-01-30 | 2.97 | 2.91 | -0.08 | -2.68% | 2.90 | 3.01 | 689416 | 20318.05 | 4.50% |
| 2026-01-29 | 2.96 | 2.99 | 0.01 | 0.34% | 2.95 | 3.04 | 771440 | 23160.17 | 5.03% |
| 2026-01-28 | 2.99 | 2.98 | -0.01 | -0.33% | 2.94 | 3.03 | 964094 | 28769.86 | 6.29% |
| 2026-01-27 | 3.11 | 2.99 | -0.25 | -7.72% | 2.92 | 3.17 | 1840598 | 55015.48 | 12.01% |
| 2026-01-26 | 3.24 | 3.24 | -0.36 | -10.00% | 3.24 | 3.35 | 670920 | 21802.54 | 4.38% |
| 2026-01-23 | 3.52 | 3.60 | 0.08 | 2.27% | 3.47 | 3.62 | 435587 | 15455.20 | 2.84% |
| 2026-01-22 | 3.42 | 3.52 | 0.10 | 2.92% | 3.40 | 3.53 | 517800 | 18062.39 | 3.38% |
| 2026-01-21 | 3.44 | 3.42 | -0.02 | -0.58% | 3.37 | 3.45 | 245667 | 8346.86 | 1.60% |
| 2026-01-20 | 3.39 | 3.44 | 0.07 | 2.08% | 3.36 | 3.45 | 373061 | 12728.04 | 2.43% |
| 2026-01-19 | 3.29 | 3.37 | 0.06 | 1.81% | 3.27 | 3.38 | 224629 | 7494.86 | 1.47% |
| 2026-01-16 | 3.37 | 3.31 | -0.06 | -1.78% | 3.30 | 3.39 | 285315 | 9500.60 | 1.86% |
| 2026-01-15 | 3.42 | 3.37 | -0.06 | -1.75% | 3.35 | 3.44 | 293294 | 9912.65 | 1.91% |
| 2026-01-14 | 3.42 | 3.43 | 0.00 | 0.00% | 3.41 | 3.49 | 476368 | 16389.51 | 3.11% |
| 2026-01-13 | 3.47 | 3.43 | -0.04 | -1.15% | 3.41 | 3.49 | 341580 | 11767.85 | 2.23% |
| 2026-01-12 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.49 | 330456 | 11449.69 | 2.16% |
| 2026-01-09 | 3.44 | 3.44 | 0.00 | 0.00% | 3.41 | 3.48 | 297353 | 10209.13 | 1.94% |
| 2026-01-08 | 3.39 | 3.44 | 0.04 | 1.18% | 3.36 | 3.46 | 335886 | 11522.68 | 2.19% |
| 2026-01-07 | 3.38 | 3.40 | 0.02 | 0.59% | 3.35 | 3.43 | 283547 | 9611.78 | 1.85% |
| 2026-01-06 | 3.30 | 3.38 | 0.08 | 2.42% | 3.29 | 3.38 | 356550 | 11962.07 | 2.33% |
| 2026-01-05 | 3.35 | 3.30 | -0.04 | -1.20% | 3.29 | 3.36 | 285712 | 9457.77 | 1.86% |
| 2025-12-31 | 3.36 | 3.34 | -0.01 | -0.30% | 3.29 | 3.36 | 195512 | 6498.56 | 1.28% |
| 2025-12-30 | 3.37 | 3.35 | -0.04 | -1.18% | 3.33 | 3.40 | 166257 | 5594.24 | 1.08% |
| 2025-12-29 | 3.40 | 3.39 | -0.01 | -0.29% | 3.37 | 3.44 | 229254 | 7806.40 | 1.50% |
| 2025-12-26 | 3.37 | 3.40 | 0.02 | 0.59% | 3.36 | 3.41 | 183679 | 6225.86 | 1.20% |
| 2025-12-25 | 3.35 | 3.38 | 0.04 | 1.20% | 3.31 | 3.40 | 191526 | 6441.15 | 1.25% |
| 2025-12-24 | 3.32 | 3.34 | 0.01 | 0.30% | 3.29 | 3.35 | 147415 | 4909.26 | 0.96% |
| 2025-12-23 | 3.40 | 3.33 | -0.07 | -2.06% | 3.31 | 3.41 | 266226 | 8890.34 | 1.74% |
| 2025-12-22 | 3.43 | 3.40 | 0.03 | 0.89% | 3.38 | 3.54 | 361615 | 12404.89 | 2.36% |
| 2025-12-19 | 3.31 | 3.37 | 0.07 | 2.12% | 3.30 | 3.39 | 274278 | 9222.80 | 1.79% |
| 2025-12-18 | 3.28 | 3.30 | 0.00 | 0.00% | 3.27 | 3.34 | 171685 | 5697.79 | 1.12% |
| 2025-12-17 | 3.28 | 3.30 | 0.02 | 0.61% | 3.22 | 3.31 | 220866 | 7207.58 | 1.44% |
| 2025-12-16 | 3.34 | 3.28 | -0.07 | -2.09% | 3.26 | 3.35 | 240811 | 7910.02 | 1.57% |
| 2025-12-15 | 3.28 | 3.35 | 0.04 | 1.21% | 3.27 | 3.39 | 253982 | 8517.17 | 1.66% |
| 2025-12-12 | 3.28 | 3.31 | 0.03 | 0.91% | 3.27 | 3.35 | 222287 | 7386.13 | 1.45% |
| 2025-12-11 | 3.36 | 3.28 | -0.08 | -2.38% | 3.28 | 3.37 | 226950 | 7501.54 | 1.48% |
| 2025-12-10 | 3.34 | 3.36 | 0.02 | 0.60% | 3.30 | 3.37 | 256865 | 8587.28 | 1.68% |
| 2025-12-09 | 3.42 | 3.34 | -0.10 | -2.91% | 3.34 | 3.43 | 291465 | 9834.10 | 1.90% |
| 2025-12-08 | 3.47 | 3.44 | -0.03 | -0.86% | 3.42 | 3.48 | 216447 | 7454.26 | 1.41% |
| 2025-12-05 | 3.43 | 3.47 | 0.03 | 0.87% | 3.39 | 3.48 | 257244 | 8832.46 | 1.68% |
| 2025-12-04 | 3.50 | 3.44 | -0.06 | -1.71% | 3.43 | 3.51 | 222456 | 7688.17 | 1.45% |
| 2025-12-03 | 3.57 | 3.50 | -0.07 | -1.96% | 3.48 | 3.59 | 229266 | 8067.54 | 1.50% |
| 2025-12-02 | 3.60 | 3.57 | -0.03 | -0.83% | 3.54 | 3.60 | 176397 | 6283.52 | 1.15% |
| 2025-12-01 | 3.60 | 3.60 | 0.01 | 0.28% | 3.57 | 3.63 | 207384 | 7457.26 | 1.35% |
| 2025-11-28 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.60 | 245868 | 8748.54 | 1.60% |
| 2025-11-27 | 3.55 | 3.53 | -0.03 | -0.84% | 3.52 | 3.57 | 168011 | 5958.36 | 1.10% |
| 2025-11-26 | 3.58 | 3.56 | -0.01 | -0.28% | 3.53 | 3.60 | 228333 | 8159.39 | 1.49% |
| 2025-11-25 | 3.60 | 3.57 | -0.01 | -0.28% | 3.56 | 3.61 | 196521 | 7033.63 | 1.28% |
| 2025-11-24 | 3.53 | 3.58 | 0.05 | 1.42% | 3.51 | 3.59 | 226093 | 8034.15 | 1.47% |
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。
