| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 9.12 | 9.48 | 0.36 | 3.95% | 9.09 | 9.68 | 331070 | 31394.48 | 4.40% |
| 2025-04-10 | 8.92 | 9.12 | 0.12 | 1.33% | 8.84 | 9.28 | 322301 | 29235.16 | 4.29% |
| 2025-04-09 | 8.06 | 9.00 | 0.71 | 8.56% | 7.66 | 9.02 | 362114 | 30114.87 | 4.82% |
| 2025-04-08 | 8.27 | 8.29 | -0.24 | -2.81% | 8.02 | 8.41 | 307713 | 25228.21 | 4.09% |
| 2025-04-07 | 8.95 | 8.53 | -0.95 | -10.02% | 8.53 | 8.95 | 251957 | 21715.25 | 3.35% |
| 2025-04-03 | 9.47 | 9.48 | -0.05 | -0.52% | 9.20 | 9.58 | 232018 | 21799.61 | 3.09% |
| 2025-04-02 | 9.66 | 9.53 | -0.11 | -1.14% | 9.50 | 9.87 | 196527 | 19010.07 | 2.61% |
| 2025-04-01 | 9.47 | 9.64 | 0.10 | 1.05% | 9.44 | 9.80 | 192753 | 18582.63 | 2.56% |
| 2025-03-31 | 9.39 | 9.54 | 0.06 | 0.63% | 9.34 | 9.66 | 233932 | 22251.04 | 3.11% |
| 2025-03-28 | 9.70 | 9.48 | -0.22 | -2.27% | 9.29 | 9.81 | 313427 | 29644.29 | 4.17% |
| 2025-03-27 | 9.63 | 9.70 | -0.07 | -0.72% | 9.58 | 9.82 | 225204 | 21865.67 | 3.00% |
| 2025-03-26 | 9.83 | 9.77 | -0.01 | -0.10% | 9.68 | 9.99 | 385849 | 37999.91 | 5.13% |
| 2025-03-25 | 9.80 | 9.78 | -0.11 | -1.11% | 9.65 | 10.04 | 364236 | 35651.94 | 4.84% |
| 2025-03-24 | 9.71 | 9.89 | 0.19 | 1.96% | 9.57 | 10.10 | 531478 | 52255.26 | 7.07% |
| 2025-03-21 | 9.49 | 9.70 | 0.17 | 1.78% | 9.45 | 10.15 | 582500 | 57293.80 | 7.75% |
| 2025-03-20 | 9.53 | 9.53 | -0.21 | -2.16% | 9.36 | 9.69 | 460682 | 43764.14 | 6.13% |
| 2025-03-19 | 9.80 | 9.74 | -0.15 | -1.52% | 9.65 | 9.93 | 311945 | 30383.99 | 4.15% |
| 2025-03-18 | 9.47 | 9.89 | 0.43 | 4.55% | 9.39 | 9.97 | 664349 | 64819.92 | 8.84% |
| 2025-03-17 | 9.50 | 9.46 | -0.21 | -2.17% | 9.45 | 9.71 | 503071 | 47977.92 | 6.69% |
| 2025-03-14 | 10.09 | 9.67 | -0.07 | -0.72% | 9.58 | 10.22 | 669616 | 65373.29 | 8.91% |
| 2025-03-13 | 9.91 | 9.74 | -0.12 | -1.22% | 9.53 | 10.03 | 636206 | 61753.59 | 8.46% |
| 2025-03-12 | 9.72 | 9.86 | 0.11 | 1.13% | 9.70 | 10.40 | 988084 | 98776.12 | 13.14% |
| 2025-03-11 | 9.21 | 9.75 | 0.54 | 5.86% | 9.10 | 9.95 | 1043314 | 99251.86 | 13.88% |
| 2025-03-10 | 9.30 | 9.21 | 0.19 | 2.11% | 9.06 | 9.60 | 1294443 | 120825.01 | 17.22% |
| 2025-03-07 | 8.30 | 9.02 | 0.82 | 10.00% | 8.30 | 9.02 | 755840 | 67492.87 | 10.05% |
| 2025-03-06 | 8.14 | 8.20 | 0.06 | 0.74% | 8.07 | 8.23 | 164214 | 13389.02 | 2.18% |
| 2025-03-05 | 8.08 | 8.14 | 0.06 | 0.74% | 7.94 | 8.15 | 120029 | 9664.86 | 1.60% |
| 2025-03-04 | 7.89 | 8.08 | 0.21 | 2.67% | 7.86 | 8.09 | 138948 | 11099.99 | 1.85% |
| 2025-03-03 | 7.88 | 7.87 | 0.01 | 0.13% | 7.86 | 8.00 | 114948 | 9127.20 | 1.53% |
| 2025-02-28 | 7.92 | 7.86 | -0.10 | -1.26% | 7.82 | 7.98 | 112853 | 8913.67 | 1.50% |
| 2025-02-27 | 8.08 | 7.96 | -0.09 | -1.12% | 7.86 | 8.09 | 154339 | 12249.22 | 2.05% |
| 2025-02-26 | 7.96 | 8.05 | 0.11 | 1.39% | 7.95 | 8.07 | 128095 | 10268.00 | 1.70% |
| 2025-02-25 | 8.08 | 7.94 | -0.15 | -1.85% | 7.92 | 8.14 | 152778 | 12245.77 | 2.03% |
| 2025-02-24 | 8.13 | 8.09 | -0.07 | -0.86% | 8.00 | 8.16 | 144144 | 11675.97 | 1.92% |
| 2025-02-21 | 8.32 | 8.16 | -0.11 | -1.33% | 8.13 | 8.34 | 153565 | 12581.75 | 2.04% |
| 2025-02-20 | 8.25 | 8.27 | 0.03 | 0.36% | 8.21 | 8.34 | 112068 | 9279.28 | 1.49% |
| 2025-02-19 | 8.17 | 8.24 | 0.06 | 0.73% | 8.15 | 8.34 | 133256 | 10982.22 | 1.77% |
| 2025-02-18 | 8.20 | 8.18 | -0.03 | -0.37% | 8.15 | 8.30 | 116024 | 9521.89 | 1.54% |
| 2025-02-17 | 8.35 | 8.21 | -0.18 | -2.15% | 8.16 | 8.38 | 147656 | 12121.34 | 1.96% |
| 2025-02-14 | 8.35 | 8.39 | 0.06 | 0.72% | 8.31 | 8.42 | 103072 | 8630.37 | 1.37% |
| 2025-02-13 | 8.40 | 8.33 | -0.10 | -1.19% | 8.31 | 8.47 | 100680 | 8435.79 | 1.34% |
| 2025-02-12 | 8.52 | 8.43 | -0.13 | -1.52% | 8.30 | 8.54 | 174018 | 14641.07 | 2.31% |
| 2025-02-11 | 8.52 | 8.56 | 0.05 | 0.59% | 8.52 | 8.69 | 173461 | 14914.27 | 2.31% |
| 2025-02-10 | 8.53 | 8.51 | 0.01 | 0.12% | 8.47 | 8.60 | 141359 | 12046.70 | 1.88% |
| 2025-02-07 | 8.42 | 8.50 | 0.06 | 0.71% | 8.37 | 8.57 | 195025 | 16576.31 | 2.59% |
| 2025-02-06 | 8.40 | 8.44 | 0.01 | 0.12% | 8.35 | 8.49 | 159458 | 13405.22 | 2.12% |
| 2025-02-05 | 8.38 | 8.43 | 0.19 | 2.31% | 8.30 | 8.45 | 173959 | 14590.43 | 2.31% |
| 2025-01-27 | 8.27 | 8.24 | -0.04 | -0.48% | 8.21 | 8.38 | 100808 | 8365.93 | 1.34% |
| 2025-01-24 | 8.23 | 8.28 | 0.05 | 0.61% | 8.17 | 8.32 | 99810 | 8226.57 | 1.33% |
| 2025-01-23 | 8.33 | 8.23 | -0.05 | -0.60% | 8.21 | 8.42 | 115638 | 9619.52 | 1.54% |
| 2025-01-22 | 8.17 | 8.28 | 0.05 | 0.61% | 8.17 | 8.34 | 138557 | 11465.46 | 1.84% |
| 2025-01-21 | 8.31 | 8.23 | -0.04 | -0.48% | 8.15 | 8.31 | 99062 | 8134.24 | 1.32% |
| 2025-01-20 | 8.31 | 8.27 | -0.06 | -0.72% | 8.23 | 8.35 | 151575 | 12559.38 | 2.02% |
| 2025-01-17 | 8.35 | 8.33 | -0.07 | -0.83% | 8.26 | 8.36 | 134132 | 11150.98 | 1.78% |
| 2025-01-16 | 8.20 | 8.40 | 0.23 | 2.82% | 8.20 | 8.41 | 210791 | 17585.04 | 2.80% |
| 2025-01-15 | 8.28 | 8.17 | -0.15 | -1.80% | 8.12 | 8.38 | 129697 | 10625.20 | 1.73% |
| 2025-01-14 | 8.18 | 8.32 | 0.12 | 1.46% | 8.09 | 8.32 | 198904 | 16378.07 | 2.65% |
| 2025-01-13 | 7.75 | 8.20 | 0.38 | 4.86% | 7.69 | 8.33 | 286484 | 23291.77 | 3.81% |
| 2025-01-10 | 7.95 | 7.82 | -0.18 | -2.25% | 7.81 | 8.09 | 95255 | 7531.20 | 1.27% |
| 2025-01-09 | 7.91 | 8.00 | 0.02 | 0.25% | 7.87 | 8.05 | 98153 | 7839.59 | 1.31% |
| 2025-01-08 | 8.15 | 7.98 | -0.21 | -2.56% | 7.80 | 8.17 | 169924 | 13519.79 | 2.26% |
| 2025-01-07 | 7.96 | 8.19 | 0.17 | 2.12% | 7.88 | 8.21 | 173646 | 14061.88 | 2.31% |
| 2025-01-06 | 7.75 | 8.02 | 0.32 | 4.16% | 7.66 | 8.23 | 271068 | 21712.18 | 3.61% |
| 2025-01-03 | 7.81 | 7.70 | -0.09 | -1.16% | 7.68 | 7.98 | 146645 | 11481.45 | 1.95% |
| 2025-01-02 | 7.84 | 7.79 | -0.08 | -1.02% | 7.70 | 8.00 | 141975 | 11163.66 | 1.89% |
| 2024-12-31 | 8.11 | 7.87 | -0.25 | -3.08% | 7.86 | 8.16 | 145852 | 11623.24 | 1.94% |
| 2024-12-30 | 8.16 | 8.12 | -0.05 | -0.61% | 8.06 | 8.16 | 96908 | 7844.53 | 1.29% |
| 2024-12-27 | 8.12 | 8.17 | 0.05 | 0.62% | 8.07 | 8.24 | 127383 | 10415.53 | 1.69% |
| 2024-12-26 | 8.14 | 8.12 | 0.00 | 0.00% | 8.09 | 8.20 | 88663 | 7225.76 | 1.18% |
| 2024-12-25 | 8.28 | 8.12 | -0.16 | -1.93% | 8.06 | 8.29 | 115383 | 9393.58 | 1.53% |
| 2024-12-24 | 8.20 | 8.28 | 0.06 | 0.73% | 8.16 | 8.31 | 117790 | 9708.17 | 1.57% |
| 2024-12-23 | 8.33 | 8.22 | -0.17 | -2.03% | 8.20 | 8.43 | 138877 | 11551.93 | 1.85% |
| 2024-12-20 | 8.45 | 8.39 | -0.08 | -0.94% | 8.33 | 8.54 | 141896 | 11948.04 | 1.89% |
| 2024-12-19 | 8.33 | 8.47 | 0.04 | 0.47% | 8.27 | 8.50 | 128828 | 10810.99 | 1.71% |
| 2024-12-18 | 8.55 | 8.43 | -0.09 | -1.06% | 8.42 | 8.64 | 133364 | 11354.89 | 1.77% |
| 2024-12-17 | 8.62 | 8.52 | -0.10 | -1.16% | 8.50 | 8.70 | 143030 | 12262.08 | 1.90% |
| 2024-12-16 | 8.69 | 8.62 | -0.09 | -1.03% | 8.57 | 8.74 | 140060 | 12088.80 | 1.86% |
| 2024-12-13 | 8.99 | 8.71 | -0.36 | -3.97% | 8.69 | 9.00 | 294236 | 25839.87 | 3.91% |
| 2024-12-12 | 8.88 | 9.07 | 0.21 | 2.37% | 8.75 | 9.14 | 343739 | 30819.71 | 4.57% |
| 2024-12-11 | 8.74 | 8.86 | 0.11 | 1.26% | 8.74 | 9.00 | 267665 | 23749.70 | 3.56% |
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。
