| 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 | 4.83 | 5.05 | 0.23 | 4.77% | 4.81 | 5.10 | 438303 | 21599.36 | 1.71% |
| 2026-02-02 | 5.28 | 4.82 | -0.54 | -10.07% | 4.82 | 5.30 | 616302 | 30742.90 | 2.40% |
| 2026-01-30 | 5.21 | 5.36 | -0.03 | -0.56% | 5.21 | 5.49 | 358529 | 19262.56 | 1.40% |
| 2026-01-29 | 5.31 | 5.39 | 0.10 | 1.89% | 5.27 | 5.42 | 295636 | 15843.69 | 1.15% |
| 2026-01-28 | 5.20 | 5.29 | 0.08 | 1.54% | 5.10 | 5.33 | 223015 | 11683.29 | 0.87% |
| 2026-01-27 | 5.34 | 5.21 | -0.11 | -2.07% | 5.16 | 5.34 | 205724 | 10722.40 | 0.80% |
| 2026-01-26 | 5.32 | 5.32 | 0.02 | 0.38% | 5.26 | 5.35 | 197468 | 10477.38 | 0.77% |
| 2026-01-23 | 5.27 | 5.30 | 0.01 | 0.19% | 5.21 | 5.35 | 204476 | 10768.53 | 0.80% |
| 2026-01-22 | 5.13 | 5.29 | 0.14 | 2.72% | 5.12 | 5.32 | 287407 | 15047.37 | 1.12% |
| 2026-01-21 | 5.17 | 5.15 | -0.03 | -0.58% | 5.05 | 5.17 | 159111 | 8136.58 | 0.62% |
| 2026-01-20 | 5.07 | 5.18 | 0.12 | 2.37% | 5.05 | 5.18 | 236527 | 12109.63 | 0.92% |
| 2026-01-19 | 4.94 | 5.06 | 0.13 | 2.64% | 4.88 | 5.07 | 170770 | 8568.64 | 0.67% |
| 2026-01-16 | 5.03 | 4.93 | -0.09 | -1.79% | 4.93 | 5.06 | 130065 | 6476.87 | 0.51% |
| 2026-01-15 | 5.00 | 5.02 | -0.03 | -0.59% | 4.98 | 5.06 | 145677 | 7303.47 | 0.57% |
| 2026-01-14 | 5.19 | 5.05 | -0.08 | -1.56% | 4.99 | 5.26 | 328377 | 16715.78 | 1.28% |
| 2026-01-13 | 5.12 | 5.13 | 0.03 | 0.59% | 5.06 | 5.16 | 223312 | 11436.02 | 0.87% |
| 2026-01-12 | 5.05 | 5.10 | 0.04 | 0.79% | 5.03 | 5.12 | 195604 | 9955.29 | 0.76% |
| 2026-01-09 | 5.10 | 5.06 | -0.04 | -0.78% | 5.02 | 5.15 | 166851 | 8452.63 | 0.65% |
| 2026-01-08 | 5.05 | 5.10 | 0.03 | 0.59% | 5.00 | 5.14 | 158978 | 8074.60 | 0.62% |
| 2026-01-07 | 5.04 | 5.07 | 0.03 | 0.60% | 5.00 | 5.08 | 176064 | 8880.84 | 0.69% |
| 2026-01-06 | 5.04 | 5.04 | 0.00 | 0.00% | 5.00 | 5.06 | 160967 | 8099.62 | 0.63% |
| 2026-01-05 | 5.04 | 5.04 | 0.01 | 0.20% | 4.98 | 5.07 | 136648 | 6856.65 | 0.53% |
| 2025-12-31 | 5.03 | 5.03 | 0.02 | 0.40% | 4.97 | 5.06 | 85228 | 4268.72 | 0.33% |
| 2025-12-30 | 5.03 | 5.01 | -0.04 | -0.79% | 4.97 | 5.09 | 91041 | 4582.81 | 0.36% |
| 2025-12-29 | 5.04 | 5.05 | 0.01 | 0.20% | 5.01 | 5.10 | 116801 | 5916.49 | 0.46% |
| 2025-12-26 | 5.04 | 5.04 | 0.00 | 0.00% | 5.01 | 5.10 | 106476 | 5382.24 | 0.42% |
| 2025-12-25 | 5.01 | 5.04 | 0.05 | 1.00% | 4.96 | 5.06 | 100720 | 5056.53 | 0.39% |
| 2025-12-24 | 4.98 | 4.99 | 0.01 | 0.20% | 4.94 | 5.02 | 93176 | 4648.96 | 0.36% |
| 2025-12-23 | 5.05 | 4.98 | -0.07 | -1.39% | 4.96 | 5.05 | 103757 | 5190.81 | 0.40% |
| 2025-12-22 | 5.05 | 5.05 | 0.03 | 0.60% | 5.04 | 5.12 | 111984 | 5683.50 | 0.44% |
| 2025-12-19 | 4.97 | 5.02 | 0.09 | 1.83% | 4.93 | 5.03 | 154481 | 7719.12 | 0.60% |
| 2025-12-18 | 4.88 | 4.93 | 0.02 | 0.41% | 4.87 | 4.99 | 92090 | 4556.97 | 0.36% |
| 2025-12-17 | 4.86 | 4.91 | 0.04 | 0.82% | 4.80 | 4.93 | 102263 | 4975.12 | 0.40% |
| 2025-12-16 | 4.93 | 4.87 | -0.09 | -1.81% | 4.85 | 5.00 | 129183 | 6323.46 | 0.50% |
| 2025-12-15 | 4.85 | 4.96 | 0.09 | 1.85% | 4.84 | 5.04 | 202174 | 10063.66 | 0.79% |
| 2025-12-12 | 4.88 | 4.87 | 0.00 | 0.00% | 4.82 | 4.90 | 180830 | 8794.35 | 0.71% |
| 2025-12-11 | 4.91 | 4.87 | -0.09 | -1.81% | 4.86 | 4.96 | 108591 | 5299.68 | 0.42% |
| 2025-12-10 | 4.81 | 4.96 | 0.15 | 3.12% | 4.80 | 4.97 | 197963 | 9738.73 | 0.77% |
| 2025-12-09 | 4.93 | 4.81 | -0.15 | -3.02% | 4.80 | 4.96 | 160438 | 7796.74 | 0.63% |
| 2025-12-08 | 5.00 | 4.96 | -0.04 | -0.80% | 4.94 | 5.04 | 116098 | 5774.02 | 0.45% |
| 2025-12-05 | 4.92 | 5.00 | 0.09 | 1.83% | 4.87 | 5.00 | 114460 | 5666.04 | 0.45% |
| 2025-12-04 | 4.92 | 4.91 | -0.02 | -0.41% | 4.89 | 4.95 | 83434 | 4101.66 | 0.33% |
| 2025-12-03 | 4.99 | 4.93 | -0.07 | -1.40% | 4.91 | 5.01 | 98062 | 4864.17 | 0.38% |
| 2025-12-02 | 5.00 | 5.00 | 0.01 | 0.20% | 4.91 | 5.01 | 113629 | 5642.54 | 0.44% |
| 2025-12-01 | 4.99 | 4.99 | 0.00 | 0.00% | 4.96 | 5.04 | 161822 | 8070.30 | 0.63% |
| 2025-11-28 | 4.94 | 4.99 | 0.05 | 1.01% | 4.91 | 4.99 | 134186 | 6650.88 | 0.52% |
| 2025-11-27 | 4.97 | 4.94 | -0.02 | -0.40% | 4.93 | 5.01 | 115232 | 5710.47 | 0.45% |
| 2025-11-26 | 5.01 | 4.96 | -0.05 | -1.00% | 4.96 | 5.06 | 97740 | 4891.40 | 0.38% |
| 2025-11-25 | 4.96 | 5.01 | 0.05 | 1.01% | 4.94 | 5.06 | 120125 | 6023.95 | 0.47% |
| 2025-11-24 | 4.92 | 4.96 | 0.01 | 0.20% | 4.90 | 5.00 | 122240 | 6050.68 | 0.48% |
| 2025-11-21 | 5.10 | 4.95 | -0.17 | -3.32% | 4.93 | 5.10 | 196326 | 9817.58 | 0.77% |
| 2025-11-20 | 5.16 | 5.12 | -0.06 | -1.16% | 5.10 | 5.19 | 134698 | 6922.54 | 0.53% |
| 2025-11-19 | 5.23 | 5.18 | -0.05 | -0.96% | 5.12 | 5.26 | 201382 | 10434.07 | 0.79% |
| 2025-11-18 | 5.53 | 5.23 | -0.31 | -5.60% | 5.20 | 5.54 | 318053 | 16875.99 | 1.24% |
| 2025-11-17 | 5.58 | 5.54 | -0.01 | -0.18% | 5.51 | 5.62 | 219202 | 12211.69 | 0.86% |
| 2025-11-14 | 5.47 | 5.55 | 0.02 | 0.36% | 5.46 | 5.60 | 234415 | 12957.74 | 0.91% |
| 2025-11-13 | 5.43 | 5.53 | 0.07 | 1.28% | 5.42 | 5.55 | 239532 | 13170.24 | 0.93% |
| 2025-11-12 | 5.45 | 5.46 | 0.00 | 0.00% | 5.36 | 5.50 | 193796 | 10529.14 | 0.76% |
| 2025-11-11 | 5.41 | 5.46 | 0.04 | 0.74% | 5.35 | 5.49 | 204104 | 11092.88 | 0.80% |
| 2025-11-10 | 5.44 | 5.42 | -0.01 | -0.18% | 5.34 | 5.48 | 213091 | 11515.03 | 0.83% |
| 2025-11-07 | 5.45 | 5.43 | -0.04 | -0.73% | 5.38 | 5.50 | 178008 | 9671.32 | 0.69% |
| 2025-11-06 | 5.39 | 5.47 | 0.07 | 1.30% | 5.34 | 5.48 | 232856 | 12623.21 | 0.91% |
| 2025-11-05 | 5.32 | 5.40 | -0.02 | -0.37% | 5.31 | 5.43 | 253855 | 13648.56 | 0.99% |
| 2025-11-04 | 5.46 | 5.42 | -0.07 | -1.28% | 5.38 | 5.60 | 313406 | 17198.32 | 1.22% |
| 2025-11-03 | 5.43 | 5.49 | 0.09 | 1.67% | 5.36 | 5.53 | 412764 | 22480.00 | 1.61% |
| 2025-10-31 | 5.42 | 5.40 | -0.02 | -0.37% | 5.31 | 5.48 | 489743 | 26530.07 | 1.91% |
| 2025-10-30 | 5.30 | 5.42 | 0.25 | 4.84% | 5.29 | 5.59 | 1121862 | 61143.68 | 4.38% |
| 2025-10-29 | 5.12 | 5.17 | 0.07 | 1.37% | 5.06 | 5.18 | 232614 | 11910.71 | 0.91% |
| 2025-10-28 | 5.19 | 5.10 | -0.11 | -2.11% | 5.10 | 5.23 | 255417 | 13152.71 | 1.00% |
| 2025-10-27 | 5.13 | 5.21 | 0.07 | 1.36% | 5.13 | 5.25 | 305911 | 15920.69 | 1.19% |
| 2025-10-24 | 5.34 | 5.14 | -0.17 | -3.20% | 5.12 | 5.49 | 508617 | 26492.25 | 1.98% |
| 2025-10-23 | 5.29 | 5.31 | 0.01 | 0.19% | 5.17 | 5.32 | 207576 | 10863.53 | 0.81% |
| 2025-10-22 | 5.22 | 5.30 | 0.05 | 0.95% | 5.18 | 5.34 | 214045 | 11319.78 | 0.84% |
| 2025-10-21 | 5.19 | 5.25 | 0.06 | 1.16% | 5.14 | 5.28 | 212477 | 11111.06 | 0.83% |
| 2025-10-20 | 5.25 | 5.19 | -0.09 | -1.70% | 5.14 | 5.33 | 389370 | 20305.91 | 1.52% |
| 2025-10-17 | 5.21 | 5.28 | 0.09 | 1.73% | 5.20 | 5.64 | 621194 | 33404.07 | 2.42% |
| 2025-10-16 | 5.39 | 5.19 | -0.22 | -4.07% | 5.18 | 5.40 | 286784 | 15047.11 | 1.12% |
| 2025-10-15 | 5.34 | 5.41 | 0.07 | 1.31% | 5.30 | 5.43 | 210429 | 11319.88 | 0.82% |
| 2025-10-14 | 5.41 | 5.34 | -0.07 | -1.29% | 5.30 | 5.48 | 236677 | 12781.01 | 0.92% |
| 2025-10-13 | 5.27 | 5.41 | 0.00 | 0.00% | 5.21 | 5.42 | 227173 | 12116.21 | 0.89% |
柳钢股份(601003)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。
