| 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 | 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% |
| 2025-10-10 | 5.31 | 5.41 | 0.10 | 1.88% | 5.24 | 5.45 | 273262 | 14717.77 | 1.07% |
| 2025-10-09 | 5.31 | 5.31 | 0.07 | 1.34% | 5.26 | 5.39 | 206894 | 10989.64 | 0.81% |
| 2025-09-30 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.29 | 152930 | 8010.86 | 0.60% |
| 2025-09-29 | 5.13 | 5.24 | 0.11 | 2.14% | 5.06 | 5.24 | 256891 | 13273.07 | 1.00% |
| 2025-09-26 | 5.10 | 5.13 | 0.02 | 0.39% | 5.08 | 5.21 | 230100 | 11867.38 | 0.90% |
| 2025-09-25 | 5.19 | 5.11 | -0.08 | -1.54% | 5.11 | 5.23 | 166589 | 8580.91 | 0.65% |
| 2025-09-24 | 5.17 | 5.19 | 0.00 | 0.00% | 5.14 | 5.22 | 157815 | 8179.30 | 0.62% |
| 2025-09-23 | 5.29 | 5.19 | -0.12 | -2.26% | 5.11 | 5.30 | 320973 | 16582.84 | 1.25% |
| 2025-09-22 | 5.55 | 5.31 | -0.03 | -0.56% | 5.18 | 5.55 | 360568 | 19088.09 | 1.41% |
| 2025-09-19 | 5.35 | 5.34 | 0.00 | 0.00% | 5.32 | 5.44 | 260851 | 14029.39 | 1.02% |
| 2025-09-18 | 5.45 | 5.34 | -0.10 | -1.84% | 5.26 | 5.50 | 432219 | 23294.14 | 1.69% |
| 2025-09-17 | 5.52 | 5.44 | -0.15 | -2.68% | 5.42 | 5.54 | 405822 | 22103.36 | 1.58% |
| 2025-09-16 | 5.79 | 5.59 | -0.08 | -1.41% | 5.48 | 5.94 | 666722 | 37591.25 | 2.60% |
| 2025-09-15 | 5.85 | 5.67 | -0.20 | -3.41% | 5.59 | 5.85 | 516188 | 29304.19 | 2.01% |
| 2025-09-12 | 5.70 | 5.87 | 0.17 | 2.98% | 5.66 | 6.02 | 725666 | 42534.47 | 2.83% |
| 2025-09-11 | 5.63 | 5.70 | 0.04 | 0.71% | 5.56 | 5.70 | 199467 | 11266.23 | 0.78% |
| 2025-09-10 | 5.63 | 5.66 | 0.01 | 0.18% | 5.54 | 5.69 | 198811 | 11164.74 | 0.78% |
| 2025-09-09 | 5.70 | 5.65 | -0.07 | -1.22% | 5.61 | 5.77 | 270148 | 15360.94 | 1.05% |
| 2025-09-08 | 5.60 | 5.72 | 0.10 | 1.78% | 5.59 | 5.72 | 237353 | 13450.89 | 0.93% |
| 2025-09-05 | 5.52 | 5.62 | 0.10 | 1.81% | 5.45 | 5.63 | 258452 | 14305.54 | 1.01% |
| 2025-09-04 | 5.62 | 5.52 | -0.08 | -1.43% | 5.44 | 5.65 | 290399 | 16178.23 | 1.13% |
| 2025-09-03 | 5.81 | 5.60 | -0.18 | -3.11% | 5.57 | 5.87 | 293036 | 16697.57 | 1.14% |
| 2025-09-02 | 5.85 | 5.78 | -0.08 | -1.37% | 5.72 | 5.87 | 363256 | 21038.68 | 1.42% |
| 2025-09-01 | 5.80 | 5.86 | 0.11 | 1.91% | 5.70 | 5.86 | 350138 | 20342.89 | 1.37% |
| 2025-08-29 | 5.75 | 5.75 | -0.04 | -0.69% | 5.70 | 5.85 | 307565 | 17757.32 | 1.20% |
| 2025-08-28 | 5.76 | 5.79 | 0.02 | 0.35% | 5.57 | 5.87 | 516919 | 29462.95 | 2.02% |
| 2025-08-27 | 6.03 | 5.77 | -0.26 | -4.31% | 5.77 | 6.03 | 584931 | 34571.06 | 2.28% |
| 2025-08-26 | 6.05 | 6.03 | 0.04 | 0.67% | 5.86 | 6.05 | 488039 | 29067.17 | 1.90% |
| 2025-08-25 | 5.88 | 5.99 | 0.10 | 1.70% | 5.87 | 6.15 | 709132 | 42790.16 | 2.77% |
| 2025-08-22 | 6.01 | 5.89 | -0.11 | -1.83% | 5.82 | 6.03 | 491209 | 28921.79 | 1.92% |
| 2025-08-21 | 5.98 | 6.00 | 0.04 | 0.67% | 5.93 | 6.05 | 503691 | 30236.70 | 1.97% |
| 2025-08-20 | 5.94 | 5.96 | 0.01 | 0.17% | 5.88 | 6.02 | 291889 | 17363.42 | 1.14% |
| 2025-08-19 | 5.95 | 5.95 | -0.01 | -0.17% | 5.91 | 6.05 | 287872 | 17166.74 | 1.12% |
| 2025-08-18 | 5.95 | 5.96 | 0.05 | 0.85% | 5.92 | 5.99 | 293391 | 17459.41 | 1.14% |
| 2025-08-15 | 5.87 | 5.91 | 0.04 | 0.68% | 5.85 | 5.91 | 286015 | 16858.44 | 1.12% |
| 2025-08-14 | 6.01 | 5.87 | -0.17 | -2.81% | 5.87 | 6.04 | 410492 | 24409.96 | 1.60% |
| 2025-08-13 | 6.06 | 6.04 | -0.02 | -0.33% | 6.01 | 6.09 | 391880 | 23661.47 | 1.53% |
| 2025-08-12 | 6.11 | 6.06 | -0.05 | -0.82% | 6.04 | 6.18 | 357944 | 21768.86 | 1.40% |
| 2025-08-11 | 6.17 | 6.11 | -0.01 | -0.16% | 6.07 | 6.27 | 414464 | 25355.62 | 1.62% |
| 2025-08-08 | 5.94 | 6.12 | 0.06 | 0.99% | 5.94 | 6.15 | 651377 | 39730.91 | 2.54% |
| 2025-08-07 | 6.12 | 6.06 | -0.15 | -2.42% | 5.89 | 6.17 | 863626 | 51777.61 | 3.37% |
| 2025-08-06 | 6.20 | 6.21 | 0.10 | 1.64% | 6.16 | 6.40 | 901651 | 56538.29 | 3.52% |
| 2025-08-05 | 6.17 | 6.11 | -0.04 | -0.65% | 6.11 | 6.38 | 866554 | 53851.23 | 3.38% |
| 2025-08-04 | 6.15 | 6.15 | -0.07 | -1.13% | 6.06 | 6.21 | 656539 | 40150.49 | 2.56% |
| 2025-08-01 | 6.28 | 6.22 | -0.12 | -1.89% | 6.18 | 6.44 | 765287 | 48195.25 | 2.99% |
| 2025-07-31 | 6.33 | 6.34 | -0.11 | -1.71% | 6.20 | 6.48 | 1106154 | 69920.84 | 4.32% |
| 2025-07-30 | 6.71 | 6.45 | -0.37 | -5.43% | 6.30 | 6.95 | 1459059 | 97615.33 | 5.69% |
| 2025-07-29 | 6.73 | 6.82 | 0.11 | 1.64% | 6.48 | 7.03 | 1814480 | 122008.62 | 7.08% |
| 2025-07-28 | 7.06 | 6.71 | -0.63 | -8.58% | 6.65 | 7.12 | 1710206 | 116562.42 | 6.67% |
| 2025-07-25 | 8.15 | 7.34 | -0.81 | -9.94% | 7.34 | 8.19 | 1958578 | 148647.42 | 7.64% |
| 2025-07-24 | 7.41 | 8.15 | 0.36 | 4.62% | 7.12 | 8.30 | 2208660 | 175512.50 | 8.62% |
| 2025-07-23 | 7.90 | 7.79 | 0.38 | 5.13% | 7.60 | 8.15 | 2530905 | 200951.05 | 9.88% |
| 2025-07-22 | 7.00 | 7.41 | 0.67 | 9.94% | 6.86 | 7.41 | 1744444 | 124612.47 | 6.81% |
| 2025-07-21 | 6.31 | 6.74 | 0.61 | 9.95% | 6.31 | 6.74 | 1166442 | 76793.27 | 4.55% |
| 2025-07-18 | 5.69 | 6.13 | 0.56 | 10.05% | 5.58 | 6.13 | 2407193 | 140070.67 | 9.39% |
| 2025-07-17 | 5.05 | 5.57 | 0.51 | 10.08% | 4.85 | 5.57 | 1553894 | 83392.77 | 6.06% |
| 2025-07-16 | 5.52 | 5.06 | -0.51 | -9.16% | 5.01 | 5.57 | 2060981 | 106047.05 | 8.04% |
| 2025-07-15 | 5.06 | 5.57 | 0.51 | 10.08% | 5.00 | 5.57 | 1802878 | 99240.88 | 7.03% |
| 2025-07-14 | 5.12 | 5.06 | -0.27 | -5.07% | 5.02 | 5.37 | 1381474 | 71047.66 | 5.39% |
| 2025-07-11 | 5.54 | 5.33 | -0.30 | -5.33% | 5.20 | 5.81 | 1945836 | 107676.48 | 7.59% |
| 2025-07-10 | 5.20 | 5.63 | 0.28 | 5.23% | 5.09 | 5.81 | 2266347 | 124031.80 | 8.84% |
| 2025-07-09 | 5.17 | 5.35 | 0.12 | 2.29% | 5.00 | 5.72 | 2581726 | 135776.17 | 10.07% |
| 2025-07-08 | 4.56 | 5.23 | 0.48 | 10.11% | 4.38 | 5.23 | 2519170 | 119683.35 | 9.83% |
| 2025-07-07 | 5.32 | 4.75 | -0.41 | -7.95% | 4.64 | 5.49 | 2358562 | 115889.18 | 9.20% |
| 2025-07-04 | 4.80 | 5.16 | 0.47 | 10.02% | 4.80 | 5.16 | 1142132 | 58109.96 | 4.46% |
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。
