| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.04 | 4.13 | 0.05 | 1.23% | 4.04 | 4.15 | 1172202 | 48245.86 | 1.96% |
| 2025-10-09 | 4.00 | 4.08 | 0.08 | 2.00% | 3.98 | 4.16 | 1437239 | 58193.49 | 2.41% |
| 2025-09-30 | 3.94 | 4.00 | 0.01 | 0.25% | 3.89 | 4.02 | 1699589 | 67514.45 | 2.85% |
| 2025-09-29 | 3.63 | 3.99 | 0.36 | 9.92% | 3.54 | 3.99 | 2407032 | 91868.84 | 4.03% |
| 2025-09-26 | 3.62 | 3.63 | -0.01 | -0.27% | 3.61 | 3.70 | 623271 | 22726.79 | 1.04% |
| 2025-09-25 | 3.65 | 3.64 | -0.01 | -0.27% | 3.63 | 3.77 | 737637 | 27114.82 | 1.24% |
| 2025-09-24 | 3.69 | 3.65 | -0.05 | -1.35% | 3.59 | 3.69 | 906643 | 32887.73 | 1.52% |
| 2025-09-23 | 3.85 | 3.70 | -0.21 | -5.37% | 3.65 | 3.85 | 1634726 | 61135.44 | 2.74% |
| 2025-09-22 | 3.71 | 3.91 | 0.19 | 5.11% | 3.64 | 3.98 | 2309436 | 88771.02 | 3.87% |
| 2025-09-19 | 3.55 | 3.72 | 0.17 | 4.79% | 3.54 | 3.74 | 1787128 | 65575.73 | 2.99% |
| 2025-09-18 | 3.62 | 3.55 | -0.09 | -2.47% | 3.51 | 3.68 | 1061498 | 38235.86 | 1.78% |
| 2025-09-17 | 3.67 | 3.64 | -0.03 | -0.82% | 3.62 | 3.68 | 547968 | 19932.35 | 0.92% |
| 2025-09-16 | 3.65 | 3.67 | 0.02 | 0.55% | 3.60 | 3.70 | 702039 | 25591.19 | 1.18% |
| 2025-09-15 | 3.68 | 3.65 | -0.03 | -0.82% | 3.61 | 3.70 | 642757 | 23449.47 | 1.08% |
| 2025-09-12 | 3.65 | 3.68 | 0.04 | 1.10% | 3.61 | 3.72 | 874535 | 32096.51 | 1.47% |
| 2025-09-11 | 3.59 | 3.64 | 0.05 | 1.39% | 3.53 | 3.64 | 652693 | 23397.21 | 1.09% |
| 2025-09-10 | 3.65 | 3.59 | -0.06 | -1.64% | 3.56 | 3.65 | 704151 | 25334.48 | 1.18% |
| 2025-09-09 | 3.58 | 3.65 | 0.07 | 1.96% | 3.54 | 3.74 | 1247310 | 45698.65 | 2.09% |
| 2025-09-08 | 3.56 | 3.58 | 0.00 | 0.00% | 3.55 | 3.63 | 621742 | 22262.51 | 1.04% |
| 2025-09-05 | 3.53 | 3.58 | 0.06 | 1.70% | 3.46 | 3.59 | 724305 | 25538.31 | 1.21% |
| 2025-09-04 | 3.54 | 3.52 | -0.02 | -0.56% | 3.48 | 3.61 | 901122 | 31902.07 | 1.51% |
| 2025-09-03 | 3.57 | 3.54 | -0.03 | -0.84% | 3.52 | 3.66 | 841742 | 30024.50 | 1.41% |
| 2025-09-02 | 3.63 | 3.57 | -0.05 | -1.38% | 3.54 | 3.64 | 846796 | 30266.49 | 1.42% |
| 2025-09-01 | 3.67 | 3.62 | -0.02 | -0.55% | 3.58 | 3.67 | 767669 | 27713.01 | 1.29% |
| 2025-08-29 | 3.68 | 3.64 | -0.04 | -1.09% | 3.62 | 3.72 | 769803 | 28188.28 | 1.29% |
| 2025-08-28 | 3.73 | 3.68 | -0.03 | -0.81% | 3.56 | 3.74 | 1127737 | 41090.33 | 1.89% |
| 2025-08-27 | 3.83 | 3.71 | -0.12 | -3.13% | 3.71 | 3.87 | 1228766 | 46623.54 | 2.06% |
| 2025-08-26 | 3.79 | 3.83 | 0.07 | 1.86% | 3.70 | 3.89 | 1434662 | 54610.86 | 2.40% |
| 2025-08-25 | 3.74 | 3.76 | 0.04 | 1.08% | 3.72 | 3.82 | 1188415 | 44803.85 | 1.99% |
| 2025-08-22 | 3.74 | 3.72 | -0.01 | -0.27% | 3.67 | 3.76 | 1183816 | 43909.46 | 1.98% |
| 2025-08-21 | 3.82 | 3.73 | -0.07 | -1.84% | 3.72 | 3.84 | 924893 | 34855.56 | 1.55% |
| 2025-08-20 | 3.80 | 3.80 | -0.01 | -0.26% | 3.76 | 3.84 | 817301 | 30996.70 | 1.37% |
| 2025-08-19 | 3.90 | 3.81 | -0.07 | -1.80% | 3.80 | 3.93 | 932893 | 35855.49 | 1.56% |
| 2025-08-18 | 3.86 | 3.88 | -0.02 | -0.51% | 3.83 | 3.92 | 1258015 | 48670.79 | 2.11% |
| 2025-08-15 | 3.87 | 3.90 | 0.02 | 0.52% | 3.84 | 3.98 | 1018141 | 39862.12 | 1.71% |
| 2025-08-14 | 4.09 | 3.88 | -0.18 | -4.43% | 3.86 | 4.11 | 1662702 | 65801.74 | 2.79% |
| 2025-08-13 | 4.10 | 4.06 | -0.04 | -0.98% | 4.03 | 4.13 | 1252618 | 50890.73 | 2.10% |
| 2025-08-12 | 4.14 | 4.10 | -0.04 | -0.97% | 4.06 | 4.17 | 1333079 | 54669.05 | 2.23% |
| 2025-08-11 | 4.10 | 4.14 | 0.00 | 0.00% | 4.03 | 4.20 | 1963355 | 80853.97 | 3.29% |
| 2025-08-08 | 3.97 | 4.14 | 0.13 | 3.24% | 3.96 | 4.27 | 3052398 | 126768.16 | 5.11% |
| 2025-08-07 | 4.10 | 4.01 | -0.07 | -1.72% | 3.88 | 4.14 | 4118644 | 164981.70 | 6.90% |
| 2025-08-06 | 3.80 | 4.08 | 0.37 | 9.97% | 3.73 | 4.08 | 3843351 | 153166.94 | 6.44% |
| 2025-08-05 | 3.38 | 3.71 | 0.34 | 10.09% | 3.38 | 3.71 | 1958777 | 70749.31 | 3.28% |
| 2025-08-04 | 3.42 | 3.37 | -0.06 | -1.75% | 3.28 | 3.43 | 1454110 | 48516.16 | 2.44% |
| 2025-08-01 | 3.48 | 3.43 | -0.04 | -1.15% | 3.42 | 3.51 | 1041021 | 36001.07 | 1.74% |
| 2025-07-31 | 3.65 | 3.47 | -0.20 | -5.45% | 3.45 | 3.69 | 1855964 | 66138.39 | 3.11% |
| 2025-07-30 | 3.52 | 3.67 | 0.16 | 4.56% | 3.48 | 3.75 | 2100456 | 76181.77 | 3.52% |
| 2025-07-29 | 3.37 | 3.51 | 0.13 | 3.85% | 3.36 | 3.52 | 1491674 | 51766.51 | 2.50% |
| 2025-07-28 | 3.42 | 3.38 | -0.04 | -1.17% | 3.36 | 3.44 | 711828 | 24077.28 | 1.19% |
| 2025-07-25 | 3.44 | 3.42 | -0.03 | -0.87% | 3.39 | 3.47 | 689064 | 23614.70 | 1.15% |
| 2025-07-24 | 3.40 | 3.45 | 0.03 | 0.88% | 3.36 | 3.45 | 839376 | 28668.01 | 1.41% |
| 2025-07-23 | 3.46 | 3.42 | -0.03 | -0.87% | 3.41 | 3.54 | 1155895 | 40191.34 | 1.94% |
| 2025-07-22 | 3.42 | 3.45 | 0.03 | 0.88% | 3.39 | 3.47 | 1151927 | 39533.55 | 1.93% |
| 2025-07-21 | 3.32 | 3.42 | 0.10 | 3.01% | 3.32 | 3.43 | 1310815 | 44516.65 | 2.20% |
| 2025-07-18 | 3.35 | 3.32 | -0.02 | -0.60% | 3.29 | 3.38 | 765493 | 25432.02 | 1.28% |
| 2025-07-17 | 3.32 | 3.34 | 0.02 | 0.60% | 3.30 | 3.36 | 477000 | 15924.80 | 0.80% |
| 2025-07-16 | 3.36 | 3.32 | -0.05 | -1.48% | 3.30 | 3.37 | 731934 | 24318.70 | 1.23% |
| 2025-07-15 | 3.42 | 3.37 | -0.03 | -0.88% | 3.36 | 3.43 | 607533 | 20598.71 | 1.02% |
| 2025-07-14 | 3.41 | 3.40 | -0.02 | -0.58% | 3.40 | 3.49 | 745736 | 25623.83 | 1.25% |
| 2025-07-11 | 3.38 | 3.42 | 0.04 | 1.18% | 3.36 | 3.45 | 883516 | 30184.10 | 1.48% |
| 2025-07-10 | 3.37 | 3.38 | 0.01 | 0.30% | 3.34 | 3.38 | 528823 | 17773.95 | 0.89% |
| 2025-07-09 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.48 | 660875 | 22377.53 | 1.11% |
| 2025-07-08 | 3.41 | 3.41 | -0.01 | -0.29% | 3.35 | 3.44 | 831848 | 28220.18 | 1.39% |
| 2025-07-07 | 3.41 | 3.42 | 0.00 | 0.00% | 3.36 | 3.43 | 549797 | 18664.66 | 0.92% |
| 2025-07-04 | 3.43 | 3.42 | -0.01 | -0.29% | 3.41 | 3.49 | 658308 | 22687.56 | 1.10% |
| 2025-07-03 | 3.51 | 3.43 | -0.07 | -2.00% | 3.41 | 3.53 | 895860 | 30843.95 | 1.50% |
| 2025-07-02 | 3.43 | 3.50 | 0.07 | 2.04% | 3.42 | 3.62 | 1315098 | 46289.92 | 2.20% |
| 2025-07-01 | 3.43 | 3.43 | -0.02 | -0.58% | 3.39 | 3.45 | 598060 | 20441.49 | 1.00% |
| 2025-06-30 | 3.53 | 3.45 | -0.10 | -2.82% | 3.44 | 3.54 | 879858 | 30435.20 | 1.47% |
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。
