| 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 | 19.61 | 20.30 | -0.34 | -1.65% | 18.72 | 20.68 | 714088 | 139579.45 | 9.50% |
| 2026-02-02 | 20.64 | 20.64 | -2.29 | -9.99% | 20.64 | 20.64 | 52770 | 10891.73 | 0.70% |
| 2026-01-30 | 23.28 | 22.93 | -2.55 | -10.01% | 22.93 | 23.94 | 293440 | 68149.95 | 3.90% |
| 2026-01-29 | 26.00 | 25.48 | 0.32 | 1.27% | 24.46 | 27.48 | 627778 | 161249.66 | 8.35% |
| 2026-01-28 | 23.28 | 25.16 | 2.29 | 10.01% | 22.77 | 25.16 | 508553 | 122456.32 | 6.76% |
| 2026-01-27 | 23.00 | 22.87 | -0.81 | -3.42% | 22.10 | 23.70 | 528827 | 121106.53 | 7.03% |
| 2026-01-26 | 22.80 | 23.68 | 2.07 | 9.58% | 22.33 | 23.77 | 594514 | 137212.00 | 7.91% |
| 2026-01-23 | 20.49 | 21.61 | 1.68 | 8.43% | 20.28 | 21.81 | 427169 | 90278.07 | 5.68% |
| 2026-01-22 | 20.02 | 19.93 | -0.54 | -2.64% | 19.54 | 20.39 | 329501 | 65630.67 | 4.38% |
| 2026-01-21 | 19.05 | 20.47 | 1.50 | 7.91% | 18.94 | 20.65 | 421586 | 84108.45 | 5.61% |
| 2026-01-20 | 19.10 | 18.97 | 0.00 | 0.00% | 18.11 | 19.39 | 298949 | 55829.10 | 3.98% |
| 2026-01-19 | 19.00 | 18.97 | 0.08 | 0.42% | 18.30 | 19.18 | 278098 | 52294.68 | 3.70% |
| 2026-01-16 | 19.16 | 18.89 | -0.61 | -3.13% | 18.81 | 20.45 | 394219 | 76745.91 | 5.24% |
| 2026-01-15 | 18.79 | 19.50 | 1.05 | 5.69% | 18.41 | 19.70 | 403026 | 77487.20 | 5.36% |
| 2026-01-14 | 18.38 | 18.45 | 0.30 | 1.65% | 18.25 | 19.30 | 347860 | 64916.74 | 4.63% |
| 2026-01-13 | 18.00 | 18.15 | 0.20 | 1.11% | 17.78 | 18.61 | 300849 | 54614.68 | 4.00% |
| 2026-01-12 | 18.24 | 17.95 | 0.20 | 1.13% | 17.50 | 18.31 | 294370 | 52440.26 | 3.92% |
| 2026-01-09 | 17.11 | 17.75 | 0.70 | 4.11% | 17.00 | 18.10 | 268166 | 47415.23 | 3.57% |
| 2026-01-08 | 17.25 | 17.05 | -0.40 | -2.29% | 16.89 | 17.56 | 230773 | 39800.59 | 3.07% |
| 2026-01-07 | 17.35 | 17.45 | 0.30 | 1.75% | 17.06 | 17.99 | 290805 | 50829.52 | 3.87% |
| 2026-01-06 | 16.68 | 17.15 | 0.67 | 4.07% | 16.55 | 17.42 | 290215 | 49517.20 | 3.86% |
| 2026-01-05 | 16.34 | 16.48 | 0.38 | 2.36% | 16.20 | 16.70 | 198342 | 32584.61 | 2.64% |
| 2025-12-31 | 16.11 | 16.10 | -0.10 | -0.62% | 15.91 | 16.55 | 180930 | 29334.02 | 2.41% |
| 2025-12-30 | 15.81 | 16.20 | -0.08 | -0.49% | 15.62 | 16.43 | 209007 | 33579.05 | 2.78% |
| 2025-12-29 | 16.74 | 16.28 | -0.24 | -1.45% | 16.10 | 16.82 | 249185 | 41077.11 | 3.31% |
| 2025-12-26 | 16.25 | 16.52 | 0.44 | 2.74% | 16.10 | 16.60 | 237178 | 38914.06 | 3.15% |
| 2025-12-25 | 16.20 | 16.08 | -0.39 | -2.37% | 15.89 | 16.22 | 209381 | 33517.31 | 2.79% |
| 2025-12-24 | 16.86 | 16.47 | -0.13 | -0.78% | 16.29 | 16.87 | 214558 | 35355.95 | 2.85% |
| 2025-12-23 | 16.44 | 16.60 | 0.30 | 1.84% | 16.18 | 17.06 | 293375 | 48867.82 | 3.90% |
| 2025-12-22 | 16.25 | 16.30 | 0.20 | 1.24% | 16.12 | 16.66 | 209105 | 34221.87 | 2.78% |
| 2025-12-19 | 15.82 | 16.10 | 0.11 | 0.69% | 15.44 | 16.27 | 222604 | 35363.25 | 2.96% |
| 2025-12-18 | 15.89 | 15.99 | -0.01 | -0.06% | 15.82 | 16.52 | 226320 | 36622.45 | 3.01% |
| 2025-12-17 | 15.14 | 16.00 | 0.97 | 6.45% | 15.10 | 16.16 | 243059 | 38046.42 | 3.23% |
| 2025-12-16 | 15.75 | 15.03 | -0.89 | -5.59% | 14.99 | 15.75 | 178517 | 27321.22 | 2.37% |
| 2025-12-15 | 15.48 | 15.92 | 0.21 | 1.34% | 15.37 | 16.05 | 183335 | 29042.98 | 2.44% |
| 2025-12-12 | 15.65 | 15.71 | 0.41 | 2.68% | 15.34 | 15.84 | 278030 | 43335.91 | 3.70% |
| 2025-12-11 | 14.95 | 15.30 | 0.48 | 3.24% | 14.94 | 15.86 | 434768 | 67130.42 | 5.78% |
| 2025-12-10 | 14.63 | 14.82 | 0.39 | 2.70% | 14.46 | 14.87 | 192674 | 28306.13 | 2.56% |
| 2025-12-09 | 15.15 | 14.43 | -0.71 | -4.69% | 14.38 | 15.15 | 272188 | 39823.36 | 3.62% |
| 2025-12-08 | 15.48 | 15.14 | -0.44 | -2.82% | 15.01 | 15.54 | 233895 | 35391.34 | 3.11% |
| 2025-12-05 | 14.86 | 15.58 | 0.72 | 4.85% | 14.81 | 15.65 | 255192 | 38952.98 | 3.39% |
| 2025-12-04 | 15.15 | 14.86 | -0.09 | -0.60% | 14.80 | 15.21 | 135090 | 20272.91 | 1.80% |
| 2025-12-03 | 14.95 | 14.95 | 0.08 | 0.54% | 14.81 | 15.12 | 135667 | 20313.96 | 1.80% |
| 2025-12-02 | 15.12 | 14.87 | -0.32 | -2.11% | 14.79 | 15.14 | 114372 | 17058.06 | 1.52% |
| 2025-12-01 | 15.39 | 15.19 | 0.20 | 1.33% | 15.07 | 15.68 | 196839 | 30262.37 | 2.62% |
| 2025-11-28 | 14.75 | 14.99 | 0.31 | 2.11% | 14.70 | 15.08 | 141399 | 21103.02 | 1.88% |
| 2025-11-27 | 14.75 | 14.68 | 0.11 | 0.75% | 14.64 | 14.96 | 120157 | 17759.80 | 1.60% |
| 2025-11-26 | 14.78 | 14.57 | -0.19 | -1.29% | 14.52 | 14.93 | 133638 | 19659.41 | 1.78% |
| 2025-11-25 | 14.69 | 14.76 | 0.25 | 1.72% | 14.61 | 15.15 | 140962 | 20865.13 | 1.87% |
| 2025-11-24 | 14.56 | 14.51 | 0.05 | 0.35% | 14.27 | 14.64 | 132060 | 19085.33 | 1.76% |
| 2025-11-21 | 14.95 | 14.46 | -0.78 | -5.12% | 14.38 | 14.95 | 211863 | 30939.12 | 2.82% |
| 2025-11-20 | 15.00 | 15.24 | 0.13 | 0.86% | 15.00 | 15.63 | 227939 | 35058.62 | 3.03% |
| 2025-11-19 | 14.46 | 15.11 | 0.66 | 4.57% | 14.46 | 15.28 | 254228 | 37834.12 | 3.38% |
| 2025-11-18 | 14.68 | 14.45 | -0.37 | -2.50% | 14.29 | 14.80 | 159832 | 23144.11 | 2.13% |
| 2025-11-17 | 14.97 | 14.82 | -0.29 | -1.92% | 14.65 | 15.04 | 161134 | 23907.60 | 2.14% |
| 2025-11-14 | 15.47 | 15.11 | -0.60 | -3.82% | 15.08 | 15.61 | 178693 | 27457.17 | 2.38% |
| 2025-11-13 | 15.31 | 15.71 | 0.66 | 4.39% | 15.25 | 15.83 | 309393 | 48248.41 | 4.12% |
| 2025-11-12 | 15.09 | 15.05 | -0.09 | -0.59% | 14.76 | 15.36 | 177560 | 26740.92 | 2.36% |
| 2025-11-11 | 15.25 | 15.14 | 0.05 | 0.33% | 14.92 | 15.57 | 201082 | 30563.92 | 2.67% |
| 2025-11-10 | 15.10 | 15.09 | 0.12 | 0.80% | 14.84 | 15.37 | 147736 | 22278.89 | 1.97% |
| 2025-11-07 | 14.97 | 14.97 | -0.08 | -0.53% | 14.82 | 15.22 | 133944 | 20108.45 | 1.78% |
| 2025-11-06 | 14.66 | 15.05 | 0.43 | 2.94% | 14.62 | 15.13 | 154865 | 23074.26 | 2.06% |
| 2025-11-05 | 14.26 | 14.62 | 0.03 | 0.21% | 14.12 | 14.73 | 126572 | 18363.24 | 1.68% |
| 2025-11-04 | 14.90 | 14.59 | -0.40 | -2.67% | 14.39 | 15.02 | 176316 | 25768.09 | 2.35% |
| 2025-11-03 | 15.52 | 14.99 | -0.63 | -4.03% | 14.47 | 15.55 | 265181 | 39471.34 | 3.53% |
| 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% |
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。
