| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.85 | 3.95 | 0.17 | 4.50% | 3.83 | 3.95 | 1098611 | 42633.55 | 1.84% |
| 2026-02-02 | 4.17 | 3.78 | -0.41 | -9.79% | 3.77 | 4.17 | 1924578 | 75618.11 | 3.22% |
| 2026-01-30 | 4.28 | 4.19 | -0.17 | -3.90% | 4.12 | 4.38 | 1248984 | 52506.47 | 2.09% |
| 2026-01-29 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.45 | 894869 | 39247.06 | 1.50% |
| 2026-01-28 | 4.40 | 4.39 | 0.01 | 0.23% | 4.33 | 4.44 | 778118 | 34193.92 | 1.30% |
| 2026-01-27 | 4.43 | 4.38 | -0.06 | -1.35% | 4.30 | 4.47 | 1002910 | 43794.26 | 1.68% |
| 2026-01-26 | 4.44 | 4.44 | 0.02 | 0.45% | 4.38 | 4.54 | 1212093 | 53801.23 | 2.03% |
| 2026-01-23 | 4.39 | 4.42 | 0.04 | 0.91% | 4.27 | 4.45 | 1262116 | 55114.20 | 2.11% |
| 2026-01-22 | 4.26 | 4.38 | 0.12 | 2.82% | 4.23 | 4.40 | 970697 | 42110.77 | 1.63% |
| 2026-01-21 | 4.18 | 4.26 | 0.06 | 1.43% | 4.16 | 4.33 | 1110528 | 47262.59 | 1.86% |
| 2026-01-20 | 4.15 | 4.20 | 0.07 | 1.69% | 4.05 | 4.24 | 1176798 | 48811.72 | 1.97% |
| 2026-01-19 | 3.98 | 4.13 | 0.15 | 3.77% | 3.85 | 4.18 | 1537906 | 62181.36 | 2.58% |
| 2026-01-16 | 4.10 | 3.98 | -0.12 | -2.93% | 3.97 | 4.11 | 846724 | 34046.27 | 1.42% |
| 2026-01-15 | 4.08 | 4.10 | 0.03 | 0.74% | 3.96 | 4.14 | 958148 | 39011.94 | 1.61% |
| 2026-01-14 | 4.00 | 4.07 | 0.07 | 1.75% | 3.96 | 4.12 | 1338604 | 54512.66 | 2.24% |
| 2026-01-13 | 4.07 | 4.00 | -0.08 | -1.96% | 3.99 | 4.15 | 958493 | 38828.96 | 1.61% |
| 2026-01-12 | 4.10 | 4.08 | -0.05 | -1.21% | 3.97 | 4.16 | 1380184 | 56011.77 | 2.31% |
| 2026-01-09 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.19 | 599022 | 24831.47 | 1.00% |
| 2026-01-08 | 4.10 | 4.15 | 0.03 | 0.73% | 4.09 | 4.20 | 620323 | 25801.10 | 1.04% |
| 2026-01-07 | 4.17 | 4.12 | -0.04 | -0.96% | 4.08 | 4.19 | 640952 | 26435.11 | 1.07% |
| 2026-01-06 | 4.12 | 4.16 | 0.04 | 0.97% | 4.09 | 4.21 | 781707 | 32416.00 | 1.31% |
| 2026-01-05 | 4.21 | 4.12 | -0.10 | -2.37% | 4.09 | 4.23 | 896935 | 37214.30 | 1.50% |
| 2025-12-31 | 4.20 | 4.22 | 0.02 | 0.48% | 4.12 | 4.23 | 672801 | 28142.73 | 1.13% |
| 2025-12-30 | 4.18 | 4.20 | 0.01 | 0.24% | 4.14 | 4.26 | 752805 | 31696.62 | 1.26% |
| 2025-12-29 | 4.22 | 4.19 | -0.03 | -0.71% | 4.16 | 4.28 | 883202 | 37172.98 | 1.48% |
| 2025-12-26 | 4.26 | 4.22 | -0.03 | -0.71% | 4.15 | 4.31 | 792453 | 33381.36 | 1.33% |
| 2025-12-25 | 4.25 | 4.25 | 0.02 | 0.47% | 4.13 | 4.28 | 853506 | 35954.25 | 1.43% |
| 2025-12-24 | 4.15 | 4.23 | 0.06 | 1.44% | 4.11 | 4.27 | 1313600 | 55160.27 | 2.20% |
| 2025-12-23 | 3.96 | 4.17 | 0.22 | 5.57% | 3.96 | 4.26 | 1626552 | 67622.39 | 2.73% |
| 2025-12-22 | 3.82 | 3.95 | 0.13 | 3.40% | 3.82 | 3.96 | 818930 | 32070.58 | 1.37% |
| 2025-12-19 | 3.70 | 3.82 | 0.11 | 2.96% | 3.69 | 3.87 | 669158 | 25396.54 | 1.12% |
| 2025-12-18 | 3.70 | 3.71 | 0.00 | 0.00% | 3.68 | 3.76 | 264228 | 9841.97 | 0.44% |
| 2025-12-17 | 3.69 | 3.71 | 0.03 | 0.82% | 3.63 | 3.72 | 346372 | 12725.39 | 0.58% |
| 2025-12-16 | 3.80 | 3.68 | -0.11 | -2.90% | 3.67 | 3.81 | 586201 | 21723.71 | 0.98% |
| 2025-12-15 | 3.76 | 3.79 | 0.03 | 0.80% | 3.74 | 3.87 | 590283 | 22583.07 | 0.99% |
| 2025-12-12 | 3.78 | 3.76 | -0.01 | -0.27% | 3.75 | 3.81 | 338678 | 12766.57 | 0.57% |
| 2025-12-11 | 3.82 | 3.77 | -0.04 | -1.05% | 3.76 | 3.88 | 457781 | 17455.38 | 0.77% |
| 2025-12-10 | 3.76 | 3.81 | 0.06 | 1.60% | 3.72 | 3.84 | 421056 | 15908.23 | 0.71% |
| 2025-12-09 | 3.86 | 3.75 | -0.11 | -2.85% | 3.74 | 3.87 | 589075 | 22272.75 | 0.99% |
| 2025-12-08 | 3.86 | 3.86 | 0.00 | 0.00% | 3.80 | 3.88 | 380694 | 14631.28 | 0.64% |
| 2025-12-05 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 3.87 | 315151 | 12075.68 | 0.53% |
| 2025-12-04 | 3.88 | 3.81 | -0.07 | -1.80% | 3.80 | 3.89 | 426810 | 16303.46 | 0.72% |
| 2025-12-03 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.93 | 452347 | 17570.12 | 0.76% |
| 2025-12-02 | 3.95 | 3.87 | -0.08 | -2.03% | 3.83 | 3.95 | 556363 | 21476.30 | 0.93% |
| 2025-12-01 | 3.92 | 3.95 | 0.04 | 1.02% | 3.88 | 3.97 | 516656 | 20276.40 | 0.87% |
| 2025-11-28 | 3.83 | 3.91 | 0.09 | 2.36% | 3.79 | 3.92 | 469340 | 18099.54 | 0.79% |
| 2025-11-27 | 3.85 | 3.82 | -0.03 | -0.78% | 3.81 | 3.87 | 344249 | 13243.53 | 0.58% |
| 2025-11-26 | 3.87 | 3.85 | -0.03 | -0.77% | 3.84 | 3.91 | 424189 | 16434.85 | 0.71% |
| 2025-11-25 | 3.88 | 3.88 | 0.01 | 0.26% | 3.87 | 3.99 | 504850 | 19795.35 | 0.85% |
| 2025-11-24 | 3.79 | 3.87 | 0.08 | 2.11% | 3.78 | 3.92 | 562647 | 21715.09 | 0.94% |
| 2025-11-21 | 3.99 | 3.79 | -0.21 | -5.25% | 3.78 | 3.99 | 883076 | 34131.05 | 1.48% |
| 2025-11-20 | 4.07 | 4.00 | -0.06 | -1.48% | 3.98 | 4.09 | 557162 | 22463.84 | 0.93% |
| 2025-11-19 | 4.10 | 4.06 | -0.04 | -0.98% | 4.01 | 4.14 | 600030 | 24282.44 | 1.01% |
| 2025-11-18 | 4.33 | 4.10 | -0.23 | -5.31% | 4.01 | 4.36 | 1169747 | 48701.23 | 1.96% |
| 2025-11-17 | 4.31 | 4.33 | 0.01 | 0.23% | 4.27 | 4.35 | 808307 | 34870.09 | 1.35% |
| 2025-11-14 | 4.35 | 4.32 | -0.04 | -0.92% | 4.28 | 4.39 | 808427 | 34984.66 | 1.35% |
| 2025-11-13 | 4.23 | 4.36 | 0.12 | 2.83% | 4.22 | 4.47 | 1362122 | 59180.66 | 2.28% |
| 2025-11-12 | 4.30 | 4.24 | -0.13 | -2.97% | 4.19 | 4.41 | 1890184 | 80585.80 | 3.17% |
| 2025-11-11 | 4.02 | 4.37 | 0.34 | 8.44% | 3.97 | 4.43 | 2595576 | 110847.84 | 4.35% |
| 2025-11-10 | 4.20 | 4.03 | -0.17 | -4.05% | 4.03 | 4.20 | 1381389 | 56266.39 | 2.31% |
| 2025-11-07 | 4.09 | 4.20 | 0.10 | 2.44% | 4.07 | 4.21 | 1612647 | 67013.48 | 2.70% |
| 2025-11-06 | 4.08 | 4.10 | 0.02 | 0.49% | 4.04 | 4.12 | 931230 | 37991.29 | 1.56% |
| 2025-11-05 | 4.06 | 4.08 | -0.02 | -0.49% | 3.99 | 4.19 | 1216611 | 49719.07 | 2.04% |
| 2025-11-04 | 4.06 | 4.10 | 0.01 | 0.24% | 4.04 | 4.15 | 1227621 | 50194.86 | 2.06% |
| 2025-11-03 | 4.05 | 4.09 | 0.03 | 0.74% | 4.00 | 4.09 | 1068723 | 43292.26 | 1.79% |
| 2025-10-31 | 4.04 | 4.06 | 0.04 | 1.00% | 4.00 | 4.11 | 1115534 | 45323.55 | 1.87% |
| 2025-10-30 | 3.96 | 4.02 | 0.06 | 1.52% | 3.94 | 4.06 | 1045263 | 41794.82 | 1.75% |
| 2025-10-29 | 3.92 | 3.96 | 0.05 | 1.28% | 3.85 | 3.96 | 633243 | 24864.31 | 1.06% |
| 2025-10-28 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.97 | 571162 | 22450.56 | 0.96% |
| 2025-10-27 | 3.93 | 3.92 | 0.00 | 0.00% | 3.92 | 4.04 | 804306 | 31912.52 | 1.35% |
| 2025-10-24 | 3.95 | 3.92 | -0.02 | -0.51% | 3.90 | 4.00 | 642262 | 25283.11 | 1.08% |
| 2025-10-23 | 3.94 | 3.94 | -0.03 | -0.76% | 3.82 | 3.96 | 781295 | 30364.47 | 1.31% |
| 2025-10-22 | 3.98 | 3.97 | -0.03 | -0.75% | 3.93 | 4.00 | 545446 | 21649.60 | 0.91% |
| 2025-10-21 | 3.94 | 4.00 | 0.06 | 1.52% | 3.91 | 4.03 | 637804 | 25372.29 | 1.07% |
| 2025-10-20 | 4.01 | 3.94 | -0.04 | -1.01% | 3.92 | 4.03 | 713598 | 28276.18 | 1.20% |
| 2025-10-17 | 4.11 | 3.98 | -0.13 | -3.16% | 3.98 | 4.26 | 1143687 | 46669.46 | 1.92% |
| 2025-10-16 | 4.19 | 4.11 | -0.08 | -1.91% | 4.08 | 4.24 | 913235 | 37893.12 | 1.53% |
| 2025-10-15 | 4.04 | 4.19 | 0.13 | 3.20% | 4.04 | 4.30 | 1335034 | 55325.73 | 2.24% |
| 2025-10-14 | 4.10 | 4.06 | 0.00 | 0.00% | 4.04 | 4.20 | 1220970 | 50444.82 | 2.05% |
| 2025-10-13 | 3.92 | 4.06 | -0.07 | -1.69% | 3.91 | 4.08 | 1155482 | 46185.03 | 1.94% |
马钢股份(600808)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。
