| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 15.89 | 15.62 | -0.14 | -0.89% | 15.50 | 16.08 | 177907 | 28028.09 | 2.37% |
| 2025-10-30 | 15.70 | 15.76 | 0.03 | 0.19% | 15.37 | 16.16 | 288158 | 45549.57 | 3.83% |
| 2025-10-29 | 14.85 | 15.73 | 0.89 | 6.00% | 14.85 | 15.74 | 288549 | 44403.36 | 3.84% |
| 2025-10-28 | 15.37 | 14.84 | -0.68 | -4.38% | 14.80 | 15.37 | 283749 | 42634.30 | 3.77% |
| 2025-10-27 | 15.34 | 15.52 | 0.25 | 1.64% | 15.27 | 15.78 | 220881 | 34153.86 | 2.94% |
| 2025-10-24 | 15.23 | 15.27 | 0.19 | 1.26% | 15.01 | 15.35 | 172863 | 26260.91 | 2.30% |
| 2025-10-23 | 14.92 | 15.08 | 0.08 | 0.53% | 14.71 | 15.25 | 201489 | 30175.42 | 2.68% |
| 2025-10-22 | 14.59 | 15.00 | -0.17 | -1.12% | 14.45 | 15.18 | 221096 | 32790.62 | 2.94% |
| 2025-10-21 | 15.38 | 15.17 | 0.03 | 0.20% | 15.16 | 15.61 | 232022 | 35572.63 | 3.09% |
| 2025-10-20 | 15.60 | 15.14 | -0.59 | -3.75% | 14.97 | 15.69 | 332853 | 50531.49 | 4.43% |
| 2025-10-17 | 16.75 | 15.73 | -0.74 | -4.49% | 15.66 | 16.84 | 325358 | 52497.97 | 4.33% |
| 2025-10-16 | 16.89 | 16.47 | -0.43 | -2.54% | 16.30 | 17.10 | 213378 | 35626.73 | 2.84% |
| 2025-10-15 | 17.23 | 16.90 | 0.20 | 1.20% | 16.50 | 17.36 | 304364 | 51436.20 | 4.05% |
| 2025-10-14 | 17.77 | 16.70 | -0.55 | -3.19% | 16.58 | 18.32 | 501230 | 88014.15 | 6.67% |
| 2025-10-13 | 16.03 | 17.25 | 0.80 | 4.86% | 16.01 | 17.44 | 423396 | 70599.54 | 5.63% |
| 2025-10-10 | 16.58 | 16.45 | -0.55 | -3.24% | 16.30 | 16.95 | 341723 | 56821.67 | 4.55% |
| 2025-10-09 | 17.05 | 17.00 | 0.77 | 4.74% | 16.48 | 17.17 | 487480 | 82459.76 | 6.48% |
| 2025-09-30 | 15.68 | 16.23 | 0.68 | 4.37% | 15.57 | 16.53 | 462015 | 74840.59 | 6.15% |
| 2025-09-29 | 15.11 | 15.55 | 0.67 | 4.50% | 14.64 | 15.58 | 451202 | 68508.80 | 6.00% |
| 2025-09-26 | 14.90 | 14.88 | -0.07 | -0.47% | 14.83 | 15.44 | 289027 | 43664.27 | 3.84% |
| 2025-09-25 | 15.50 | 14.95 | -0.42 | -2.73% | 14.76 | 15.65 | 443325 | 66502.35 | 5.90% |
| 2025-09-24 | 15.19 | 15.37 | -0.01 | -0.07% | 14.89 | 15.45 | 312916 | 47541.25 | 4.16% |
| 2025-09-23 | 14.87 | 15.38 | 0.48 | 3.22% | 14.87 | 15.95 | 607257 | 94357.67 | 8.08% |
| 2025-09-22 | 14.89 | 14.90 | 0.48 | 3.33% | 14.51 | 15.07 | 337089 | 49882.74 | 4.48% |
| 2025-09-19 | 14.35 | 14.42 | 0.12 | 0.84% | 14.20 | 14.67 | 234249 | 33739.28 | 3.12% |
| 2025-09-18 | 14.70 | 14.30 | -0.65 | -4.35% | 14.14 | 14.87 | 450158 | 65217.93 | 5.99% |
| 2025-09-17 | 14.94 | 14.95 | -0.31 | -2.03% | 14.71 | 15.12 | 415739 | 62041.43 | 5.53% |
| 2025-09-16 | 15.79 | 15.26 | -0.24 | -1.55% | 14.52 | 15.96 | 673390 | 101309.00 | 8.96% |
| 2025-09-15 | 16.00 | 15.50 | -0.75 | -4.62% | 15.44 | 16.03 | 674013 | 105238.64 | 8.97% |
| 2025-09-12 | 14.87 | 16.25 | 1.48 | 10.02% | 14.76 | 16.25 | 845569 | 132471.61 | 11.25% |
| 2025-09-11 | 14.67 | 14.77 | 0.00 | 0.00% | 14.49 | 14.87 | 267528 | 39245.13 | 3.56% |
| 2025-09-10 | 14.64 | 14.77 | -0.21 | -1.40% | 14.35 | 14.88 | 398574 | 58317.09 | 5.30% |
| 2025-09-09 | 14.63 | 14.98 | 0.38 | 2.60% | 14.48 | 15.70 | 659569 | 99716.45 | 8.77% |
| 2025-09-08 | 14.59 | 14.60 | 0.10 | 0.69% | 14.26 | 14.72 | 414629 | 60004.89 | 5.52% |
| 2025-09-05 | 14.20 | 14.50 | 0.24 | 1.68% | 14.18 | 14.53 | 413241 | 59350.90 | 5.50% |
| 2025-09-04 | 14.85 | 14.26 | -0.63 | -4.23% | 13.97 | 15.30 | 531749 | 77319.62 | 7.07% |
| 2025-09-03 | 15.04 | 14.89 | -0.28 | -1.85% | 14.80 | 15.46 | 589740 | 88893.19 | 7.84% |
| 2025-09-02 | 14.52 | 15.17 | 0.89 | 6.23% | 14.29 | 15.71 | 1000589 | 151631.88 | 13.31% |
| 2025-09-01 | 13.70 | 14.28 | 0.76 | 5.62% | 13.53 | 14.45 | 568384 | 80006.34 | 7.56% |
| 2025-08-29 | 13.59 | 13.52 | -0.06 | -0.44% | 13.41 | 13.76 | 353981 | 48032.28 | 4.71% |
| 2025-08-28 | 13.10 | 13.58 | 0.46 | 3.51% | 13.05 | 13.61 | 364515 | 48507.56 | 4.85% |
| 2025-08-27 | 13.50 | 13.12 | -0.51 | -3.74% | 13.03 | 13.68 | 432176 | 57965.89 | 5.75% |
| 2025-08-26 | 13.22 | 13.63 | 0.34 | 2.56% | 13.11 | 13.86 | 454382 | 61200.90 | 6.04% |
| 2025-08-25 | 12.99 | 13.29 | 0.50 | 3.91% | 12.98 | 13.43 | 486867 | 64542.73 | 6.48% |
| 2025-08-22 | 12.79 | 12.79 | -0.02 | -0.16% | 12.71 | 12.96 | 236822 | 30340.32 | 3.15% |
| 2025-08-21 | 13.00 | 12.81 | -0.16 | -1.23% | 12.73 | 13.20 | 354803 | 45871.21 | 4.72% |
| 2025-08-20 | 12.25 | 12.97 | 0.66 | 5.36% | 12.20 | 13.43 | 662031 | 85735.75 | 8.81% |
| 2025-08-19 | 12.34 | 12.31 | 0.03 | 0.24% | 12.10 | 12.37 | 286157 | 35076.89 | 3.81% |
| 2025-08-18 | 12.63 | 12.28 | -0.28 | -2.23% | 12.21 | 12.70 | 393686 | 48569.62 | 5.24% |
| 2025-08-15 | 12.29 | 12.56 | 0.19 | 1.54% | 12.28 | 12.76 | 326440 | 40930.92 | 4.34% |
| 2025-08-14 | 12.37 | 12.37 | 0.00 | 0.00% | 12.30 | 12.99 | 433617 | 54451.80 | 5.77% |
| 2025-08-13 | 12.11 | 12.37 | 0.12 | 0.98% | 11.93 | 12.40 | 369723 | 44903.16 | 4.92% |
| 2025-08-12 | 12.06 | 12.25 | 0.15 | 1.24% | 12.00 | 12.33 | 211426 | 25779.20 | 2.81% |
| 2025-08-11 | 12.01 | 12.10 | 0.02 | 0.17% | 11.93 | 12.19 | 218229 | 26330.46 | 2.90% |
| 2025-08-08 | 11.91 | 12.08 | 0.24 | 2.03% | 11.86 | 12.15 | 241419 | 29066.34 | 3.21% |
| 2025-08-07 | 11.80 | 11.84 | 0.02 | 0.17% | 11.58 | 11.92 | 187454 | 22019.44 | 2.49% |
| 2025-08-06 | 11.71 | 11.82 | 0.06 | 0.51% | 11.65 | 11.92 | 153556 | 18134.66 | 2.04% |
| 2025-08-05 | 11.69 | 11.76 | 0.07 | 0.60% | 11.57 | 11.82 | 216552 | 25375.40 | 2.88% |
| 2025-08-04 | 11.29 | 11.69 | 0.46 | 4.10% | 11.24 | 11.70 | 297395 | 34130.26 | 3.96% |
| 2025-08-01 | 11.25 | 11.23 | -0.02 | -0.18% | 11.21 | 11.33 | 170404 | 19186.30 | 2.27% |
| 2025-07-31 | 11.62 | 11.25 | -0.51 | -4.34% | 11.13 | 11.64 | 416091 | 47150.84 | 5.53% |
| 2025-07-30 | 11.95 | 11.76 | -0.16 | -1.34% | 11.67 | 12.04 | 213560 | 25329.13 | 2.84% |
| 2025-07-29 | 11.85 | 11.92 | 0.02 | 0.17% | 11.72 | 11.97 | 237145 | 28054.10 | 3.15% |
| 2025-07-28 | 12.20 | 11.90 | -0.36 | -2.94% | 11.86 | 12.24 | 280798 | 33616.20 | 3.73% |
| 2025-07-25 | 12.32 | 12.26 | -0.12 | -0.97% | 12.19 | 12.43 | 205258 | 25206.09 | 2.73% |
| 2025-07-24 | 12.24 | 12.38 | 0.10 | 0.81% | 12.13 | 12.53 | 345786 | 42612.36 | 4.60% |
| 2025-07-23 | 12.19 | 12.28 | 0.10 | 0.82% | 12.03 | 12.67 | 401602 | 49375.44 | 5.34% |
| 2025-07-22 | 11.91 | 12.18 | 0.27 | 2.27% | 11.82 | 12.24 | 409045 | 49171.99 | 5.44% |
| 2025-07-21 | 11.53 | 11.91 | 0.54 | 4.75% | 11.45 | 11.93 | 415896 | 48720.69 | 5.53% |
| 2025-07-18 | 11.18 | 11.37 | 0.20 | 1.79% | 11.18 | 11.63 | 345237 | 39289.46 | 4.59% |
| 2025-07-17 | 11.15 | 11.17 | 0.04 | 0.36% | 11.07 | 11.20 | 192121 | 21387.96 | 2.56% |
| 2025-07-16 | 11.41 | 11.13 | -0.23 | -2.02% | 11.06 | 11.47 | 224158 | 25065.93 | 2.98% |
| 2025-07-15 | 11.56 | 11.36 | -0.24 | -2.07% | 11.30 | 11.72 | 291592 | 33340.77 | 3.88% |
| 2025-07-14 | 11.68 | 11.60 | -0.04 | -0.34% | 11.48 | 11.79 | 380601 | 44339.38 | 5.06% |
| 2025-07-11 | 11.20 | 11.64 | 0.50 | 4.49% | 11.19 | 11.75 | 599014 | 68890.92 | 7.97% |
| 2025-07-10 | 11.00 | 11.14 | 0.16 | 1.46% | 10.93 | 11.19 | 253778 | 28163.81 | 3.38% |
| 2025-07-09 | 11.54 | 10.98 | -0.46 | -4.02% | 10.95 | 11.59 | 499902 | 55732.81 | 6.65% |
| 2025-07-08 | 11.55 | 11.44 | -0.05 | -0.44% | 11.16 | 11.65 | 446032 | 50596.31 | 5.93% |
| 2025-07-07 | 11.58 | 11.49 | 0.40 | 3.61% | 11.33 | 11.77 | 689442 | 79520.48 | 9.17% |
| 2025-07-04 | 11.20 | 11.09 | -0.27 | -2.38% | 11.00 | 11.32 | 315867 | 35002.94 | 4.20% |
株冶集团(600961)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。
