| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 3.06 | 3.09 | 0.02 | 0.65% | 3.02 | 3.11 | 546516 | 16785.21 | 0.92% |
| 2025-05-19 | 2.97 | 3.07 | 0.12 | 4.07% | 2.96 | 3.08 | 886565 | 26897.49 | 1.49% |
| 2025-05-16 | 2.99 | 2.95 | -0.03 | -1.01% | 2.95 | 3.00 | 296073 | 8783.54 | 0.50% |
| 2025-05-15 | 3.02 | 2.98 | -0.04 | -1.32% | 2.98 | 3.05 | 354251 | 10646.69 | 0.59% |
| 2025-05-14 | 2.99 | 3.02 | 0.03 | 1.00% | 2.96 | 3.05 | 479050 | 14369.01 | 0.80% |
| 2025-05-13 | 3.02 | 2.99 | 0.00 | 0.00% | 2.98 | 3.02 | 335888 | 10058.01 | 0.56% |
| 2025-05-12 | 3.02 | 2.99 | -0.02 | -0.66% | 2.97 | 3.02 | 339656 | 10156.00 | 0.57% |
| 2025-05-09 | 3.03 | 3.01 | -0.02 | -0.66% | 2.99 | 3.04 | 390915 | 11762.87 | 0.66% |
| 2025-05-08 | 3.07 | 3.03 | -0.04 | -1.30% | 3.02 | 3.07 | 492278 | 14929.98 | 0.82% |
| 2025-05-07 | 3.07 | 3.07 | 0.01 | 0.33% | 3.04 | 3.11 | 512237 | 15742.87 | 0.86% |
| 2025-05-06 | 3.07 | 3.06 | 0.00 | 0.00% | 3.02 | 3.07 | 482463 | 14697.84 | 0.81% |
| 2025-04-30 | 3.06 | 3.06 | 0.03 | 0.99% | 2.96 | 3.09 | 694590 | 21138.98 | 1.16% |
| 2025-04-29 | 2.96 | 3.03 | 0.05 | 1.68% | 2.96 | 3.07 | 586798 | 17782.20 | 0.98% |
| 2025-04-28 | 2.98 | 2.98 | 0.01 | 0.34% | 2.96 | 3.03 | 369683 | 11073.93 | 0.62% |
| 2025-04-25 | 2.95 | 2.97 | 0.02 | 0.68% | 2.93 | 3.01 | 371736 | 11077.23 | 0.62% |
| 2025-04-24 | 2.96 | 2.95 | -0.01 | -0.34% | 2.92 | 2.97 | 330516 | 9753.75 | 0.55% |
| 2025-04-23 | 2.97 | 2.96 | -0.02 | -0.67% | 2.95 | 2.99 | 381731 | 11326.63 | 0.64% |
| 2025-04-22 | 3.03 | 2.98 | -0.05 | -1.65% | 2.96 | 3.04 | 491361 | 14672.48 | 0.82% |
| 2025-04-21 | 3.03 | 3.03 | 0.00 | 0.00% | 2.98 | 3.07 | 375830 | 11401.87 | 0.63% |
| 2025-04-18 | 3.12 | 3.03 | 0.00 | 0.00% | 2.97 | 3.19 | 792050 | 24246.58 | 1.33% |
| 2025-04-17 | 3.00 | 3.03 | 0.01 | 0.33% | 2.99 | 3.07 | 361813 | 10997.20 | 0.61% |
| 2025-04-16 | 3.02 | 3.02 | -0.01 | -0.33% | 2.96 | 3.03 | 460253 | 13788.82 | 0.77% |
| 2025-04-15 | 3.10 | 3.03 | -0.07 | -2.26% | 3.02 | 3.13 | 570249 | 17372.56 | 0.96% |
| 2025-04-14 | 3.05 | 3.10 | 0.12 | 4.03% | 3.01 | 3.17 | 1005177 | 31125.24 | 1.68% |
| 2025-04-11 | 2.89 | 2.98 | 0.08 | 2.76% | 2.85 | 3.08 | 842138 | 25221.43 | 1.41% |
| 2025-04-10 | 2.85 | 2.90 | 0.08 | 2.84% | 2.84 | 2.95 | 667577 | 19398.91 | 1.12% |
| 2025-04-09 | 2.73 | 2.82 | 0.06 | 2.17% | 2.60 | 2.85 | 979014 | 26742.73 | 1.64% |
| 2025-04-08 | 2.85 | 2.76 | -0.09 | -3.16% | 2.70 | 2.85 | 1032226 | 28497.79 | 1.73% |
| 2025-04-07 | 3.01 | 2.85 | -0.32 | -10.09% | 2.85 | 3.05 | 760022 | 22068.25 | 1.27% |
| 2025-04-03 | 3.13 | 3.17 | 0.05 | 1.60% | 3.07 | 3.18 | 497371 | 15582.84 | 0.83% |
| 2025-04-02 | 3.17 | 3.12 | -0.05 | -1.58% | 3.11 | 3.18 | 336787 | 10571.06 | 0.56% |
| 2025-04-01 | 3.11 | 3.17 | 0.06 | 1.93% | 3.10 | 3.20 | 576584 | 18236.66 | 0.97% |
| 2025-03-31 | 3.18 | 3.11 | -0.08 | -2.51% | 3.05 | 3.18 | 749645 | 23269.57 | 1.26% |
| 2025-03-28 | 3.26 | 3.19 | -0.07 | -2.15% | 3.15 | 3.28 | 777421 | 24888.34 | 1.30% |
| 2025-03-27 | 3.25 | 3.26 | 0.00 | 0.00% | 3.19 | 3.29 | 644298 | 20893.55 | 1.08% |
| 2025-03-26 | 3.20 | 3.26 | 0.07 | 2.19% | 3.18 | 3.27 | 676293 | 21881.32 | 1.13% |
| 2025-03-25 | 3.25 | 3.19 | -0.06 | -1.85% | 3.19 | 3.29 | 689560 | 22265.84 | 1.16% |
| 2025-03-24 | 3.19 | 3.25 | 0.08 | 2.52% | 3.19 | 3.29 | 1107977 | 35907.73 | 1.86% |
| 2025-03-21 | 3.20 | 3.17 | -0.03 | -0.94% | 3.16 | 3.24 | 560321 | 17879.02 | 0.94% |
| 2025-03-20 | 3.25 | 3.20 | -0.05 | -1.54% | 3.17 | 3.26 | 681105 | 21817.69 | 1.14% |
| 2025-03-19 | 3.30 | 3.25 | -0.05 | -1.52% | 3.22 | 3.31 | 675603 | 21913.38 | 1.13% |
| 2025-03-18 | 3.29 | 3.30 | 0.02 | 0.61% | 3.27 | 3.36 | 841901 | 27958.21 | 1.41% |
| 2025-03-17 | 3.28 | 3.28 | -0.02 | -0.61% | 3.22 | 3.32 | 621333 | 20371.34 | 1.04% |
| 2025-03-14 | 3.28 | 3.30 | 0.00 | 0.00% | 3.25 | 3.32 | 696470 | 22937.08 | 1.17% |
| 2025-03-13 | 3.27 | 3.30 | 0.04 | 1.23% | 3.21 | 3.32 | 720810 | 23438.88 | 1.21% |
| 2025-03-12 | 3.30 | 3.26 | -0.03 | -0.91% | 3.26 | 3.32 | 515821 | 16935.91 | 0.86% |
| 2025-03-11 | 3.25 | 3.29 | 0.00 | 0.00% | 3.22 | 3.31 | 659532 | 21465.29 | 1.11% |
| 2025-03-10 | 3.46 | 3.29 | -0.16 | -4.64% | 3.27 | 3.46 | 1245744 | 41325.97 | 2.09% |
| 2025-03-07 | 3.44 | 3.45 | -0.01 | -0.29% | 3.42 | 3.57 | 1143026 | 39885.41 | 1.92% |
| 2025-03-06 | 3.49 | 3.46 | -0.03 | -0.86% | 3.39 | 3.52 | 1148630 | 39580.20 | 1.92% |
| 2025-03-05 | 3.46 | 3.49 | 0.02 | 0.58% | 3.40 | 3.53 | 1076903 | 37253.44 | 1.80% |
| 2025-03-04 | 3.45 | 3.47 | -0.03 | -0.86% | 3.43 | 3.59 | 1703126 | 59665.07 | 2.85% |
| 2025-03-03 | 3.30 | 3.50 | 0.25 | 7.69% | 3.28 | 3.58 | 3084020 | 107720.20 | 5.17% |
| 2025-02-28 | 3.29 | 3.25 | -0.06 | -1.81% | 3.24 | 3.34 | 854569 | 28001.61 | 1.43% |
| 2025-02-27 | 3.42 | 3.31 | -0.11 | -3.22% | 3.23 | 3.42 | 1391854 | 45876.47 | 2.33% |
| 2025-02-26 | 3.30 | 3.42 | 0.12 | 3.64% | 3.28 | 3.48 | 1675610 | 56814.94 | 2.81% |
| 2025-02-25 | 3.17 | 3.30 | 0.12 | 3.77% | 3.15 | 3.35 | 1320315 | 43055.71 | 2.21% |
| 2025-02-24 | 3.22 | 3.18 | 0.01 | 0.32% | 3.14 | 3.22 | 657354 | 20881.97 | 1.10% |
| 2025-02-21 | 3.16 | 3.17 | 0.02 | 0.63% | 3.15 | 3.28 | 1414845 | 45500.32 | 2.37% |
| 2025-02-20 | 3.10 | 3.15 | 0.04 | 1.29% | 3.07 | 3.18 | 759790 | 23725.79 | 1.27% |
| 2025-02-19 | 3.08 | 3.11 | 0.02 | 0.65% | 3.05 | 3.12 | 764725 | 23577.97 | 1.28% |
| 2025-02-18 | 3.15 | 3.09 | -0.09 | -2.83% | 3.08 | 3.22 | 1063625 | 33340.55 | 1.78% |
| 2025-02-17 | 3.11 | 3.18 | 0.09 | 2.91% | 3.09 | 3.28 | 1271104 | 40643.87 | 2.13% |
| 2025-02-14 | 3.10 | 3.09 | -0.02 | -0.64% | 3.06 | 3.12 | 838703 | 25869.47 | 1.41% |
| 2025-02-13 | 3.14 | 3.11 | -0.02 | -0.64% | 3.11 | 3.19 | 799720 | 25202.65 | 1.34% |
| 2025-02-12 | 3.19 | 3.13 | -0.06 | -1.88% | 3.11 | 3.19 | 1258491 | 39525.96 | 2.11% |
| 2025-02-11 | 3.37 | 3.19 | -0.18 | -5.34% | 3.18 | 3.40 | 1482115 | 47988.75 | 2.48% |
| 2025-02-10 | 3.27 | 3.37 | 0.11 | 3.37% | 3.27 | 3.48 | 1564475 | 52933.19 | 2.62% |
| 2025-02-07 | 3.24 | 3.26 | 0.01 | 0.31% | 3.22 | 3.32 | 1204374 | 39231.13 | 2.02% |
| 2025-02-06 | 3.24 | 3.25 | -0.01 | -0.31% | 3.17 | 3.29 | 1093622 | 35184.55 | 1.83% |
| 2025-02-05 | 3.31 | 3.26 | -0.03 | -0.91% | 3.15 | 3.32 | 956779 | 30799.30 | 1.60% |
| 2025-01-27 | 3.31 | 3.29 | 0.00 | 0.00% | 3.21 | 3.35 | 1001712 | 33095.41 | 1.68% |
| 2025-01-24 | 3.28 | 3.29 | 0.01 | 0.30% | 3.27 | 3.37 | 914366 | 30273.28 | 1.53% |
| 2025-01-23 | 3.40 | 3.28 | -0.07 | -2.09% | 3.28 | 3.42 | 935875 | 31216.10 | 1.57% |
| 2025-01-22 | 3.38 | 3.35 | -0.03 | -0.89% | 3.27 | 3.39 | 834986 | 27896.74 | 1.40% |
| 2025-01-21 | 3.36 | 3.38 | 0.03 | 0.90% | 3.33 | 3.43 | 856183 | 28905.30 | 1.43% |
| 2025-01-20 | 3.41 | 3.35 | -0.04 | -1.18% | 3.33 | 3.44 | 1001103 | 33777.98 | 1.68% |
| 2025-01-17 | 3.47 | 3.39 | -0.10 | -2.87% | 3.34 | 3.48 | 1082188 | 36704.89 | 1.81% |
| 2025-01-16 | 3.46 | 3.49 | 0.05 | 1.45% | 3.41 | 3.60 | 1501282 | 52707.12 | 2.52% |
| 2025-01-15 | 3.48 | 3.44 | -0.04 | -1.15% | 3.42 | 3.57 | 1026879 | 35734.57 | 1.72% |
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。
