| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 3.57 | 3.55 | -0.01 | -0.28% | 3.50 | 3.58 | 757170 | 26772.66 | 1.27% |
| 2025-06-26 | 3.55 | 3.56 | 0.01 | 0.28% | 3.51 | 3.64 | 856957 | 30638.55 | 1.44% |
| 2025-06-25 | 3.48 | 3.55 | 0.04 | 1.14% | 3.47 | 3.56 | 984515 | 34611.29 | 1.65% |
| 2025-06-24 | 3.34 | 3.51 | 0.18 | 5.41% | 3.33 | 3.52 | 1015401 | 34659.56 | 1.70% |
| 2025-06-23 | 3.49 | 3.33 | -0.16 | -4.58% | 3.32 | 3.50 | 1185155 | 39984.45 | 1.99% |
| 2025-06-20 | 3.48 | 3.49 | 0.03 | 0.87% | 3.45 | 3.57 | 806009 | 28258.70 | 1.35% |
| 2025-06-19 | 3.48 | 3.46 | -0.03 | -0.86% | 3.45 | 3.51 | 698332 | 24296.53 | 1.17% |
| 2025-06-18 | 3.52 | 3.49 | -0.04 | -1.13% | 3.43 | 3.55 | 712972 | 24758.90 | 1.19% |
| 2025-06-17 | 3.58 | 3.53 | -0.03 | -0.84% | 3.50 | 3.68 | 1242062 | 44270.28 | 2.08% |
| 2025-06-16 | 3.38 | 3.56 | 0.18 | 5.33% | 3.37 | 3.62 | 1459166 | 51531.43 | 2.45% |
| 2025-06-13 | 3.44 | 3.38 | -0.06 | -1.74% | 3.37 | 3.44 | 716378 | 24333.85 | 1.20% |
| 2025-06-12 | 3.48 | 3.44 | -0.04 | -1.15% | 3.40 | 3.50 | 831567 | 28520.18 | 1.39% |
| 2025-06-11 | 3.46 | 3.48 | 0.01 | 0.29% | 3.44 | 3.55 | 906722 | 31784.03 | 1.52% |
| 2025-06-10 | 3.46 | 3.47 | 0.01 | 0.29% | 3.42 | 3.49 | 788892 | 27272.69 | 1.32% |
| 2025-06-09 | 3.42 | 3.46 | 0.04 | 1.17% | 3.37 | 3.46 | 708697 | 24229.49 | 1.19% |
| 2025-06-06 | 3.43 | 3.42 | 0.01 | 0.29% | 3.40 | 3.49 | 806734 | 27786.54 | 1.35% |
| 2025-06-05 | 3.33 | 3.41 | 0.07 | 2.10% | 3.28 | 3.48 | 1313722 | 44650.61 | 2.20% |
| 2025-06-04 | 3.30 | 3.34 | 0.06 | 1.83% | 3.25 | 3.37 | 853559 | 28297.87 | 1.43% |
| 2025-06-03 | 3.39 | 3.28 | -0.14 | -4.09% | 3.25 | 3.40 | 881630 | 29139.07 | 1.48% |
| 2025-05-30 | 3.43 | 3.42 | -0.01 | -0.29% | 3.38 | 3.46 | 622386 | 21270.06 | 1.04% |
| 2025-05-29 | 3.42 | 3.43 | -0.02 | -0.58% | 3.40 | 3.52 | 907869 | 31452.30 | 1.52% |
| 2025-05-28 | 3.46 | 3.45 | 0.00 | 0.00% | 3.35 | 3.47 | 968825 | 33011.02 | 1.62% |
| 2025-05-27 | 3.41 | 3.45 | 0.05 | 1.47% | 3.38 | 3.48 | 981819 | 33710.59 | 1.65% |
| 2025-05-26 | 3.45 | 3.40 | -0.07 | -2.02% | 3.33 | 3.47 | 1261538 | 42607.05 | 2.11% |
| 2025-05-23 | 3.29 | 3.47 | 0.23 | 7.10% | 3.29 | 3.53 | 2187724 | 75022.08 | 3.67% |
| 2025-05-22 | 3.03 | 3.24 | 0.19 | 6.23% | 3.03 | 3.30 | 1716471 | 54945.25 | 2.88% |
| 2025-05-21 | 3.09 | 3.05 | -0.04 | -1.29% | 3.03 | 3.10 | 401576 | 12286.50 | 0.67% |
| 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% |
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。
