| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 3.47 | 3.52 | 0.05 | 1.44% | 3.45 | 3.53 | 164538 | 5757.23 | 0.64% |
| 2025-05-16 | 3.50 | 3.47 | -0.03 | -0.86% | 3.41 | 3.51 | 134520 | 4644.41 | 0.52% |
| 2025-05-15 | 3.50 | 3.50 | 0.01 | 0.29% | 3.47 | 3.52 | 109819 | 3840.17 | 0.43% |
| 2025-05-14 | 3.47 | 3.49 | 0.04 | 1.16% | 3.42 | 3.50 | 135585 | 4708.45 | 0.53% |
| 2025-05-13 | 3.47 | 3.45 | 0.01 | 0.29% | 3.42 | 3.49 | 119284 | 4129.41 | 0.47% |
| 2025-05-12 | 3.42 | 3.44 | 0.05 | 1.47% | 3.37 | 3.49 | 244175 | 8395.66 | 0.95% |
| 2025-05-09 | 3.40 | 3.39 | 0.00 | 0.00% | 3.36 | 3.45 | 180305 | 6138.54 | 0.70% |
| 2025-05-08 | 3.41 | 3.39 | -0.03 | -0.88% | 3.35 | 3.51 | 215894 | 7422.88 | 0.84% |
| 2025-05-07 | 3.39 | 3.42 | 0.06 | 1.79% | 3.34 | 3.43 | 294211 | 9959.73 | 1.15% |
| 2025-05-06 | 3.25 | 3.36 | 0.14 | 4.35% | 3.25 | 3.40 | 407672 | 13581.19 | 1.59% |
| 2025-04-30 | 3.24 | 3.22 | -0.05 | -1.53% | 3.18 | 3.33 | 652871 | 21261.65 | 2.55% |
| 2025-04-29 | 3.27 | 3.27 | 0.30 | 10.10% | 3.24 | 3.27 | 408199 | 13347.74 | 1.59% |
| 2025-04-28 | 2.90 | 2.97 | 0.07 | 2.41% | 2.90 | 3.05 | 189523 | 5663.26 | 0.74% |
| 2025-04-25 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.94 | 65604 | 1910.75 | 0.26% |
| 2025-04-24 | 2.87 | 2.90 | 0.04 | 1.40% | 2.86 | 2.95 | 138053 | 4018.33 | 0.54% |
| 2025-04-23 | 2.86 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 62086 | 1775.17 | 0.24% |
| 2025-04-22 | 2.82 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 61065 | 1737.83 | 0.24% |
| 2025-04-21 | 2.83 | 2.83 | 0.00 | 0.00% | 2.82 | 2.88 | 86802 | 2466.74 | 0.34% |
| 2025-04-18 | 2.81 | 2.83 | 0.02 | 0.71% | 2.79 | 2.84 | 62327 | 1756.17 | 0.24% |
| 2025-04-17 | 2.78 | 2.81 | 0.02 | 0.72% | 2.76 | 2.84 | 68728 | 1930.02 | 0.27% |
| 2025-04-16 | 2.81 | 2.79 | -0.02 | -0.71% | 2.75 | 2.82 | 89480 | 2492.60 | 0.35% |
| 2025-04-15 | 2.89 | 2.81 | -0.08 | -2.77% | 2.80 | 2.89 | 93551 | 2634.44 | 0.37% |
| 2025-04-14 | 2.85 | 2.89 | 0.09 | 3.21% | 2.82 | 2.92 | 115842 | 3331.22 | 0.45% |
| 2025-04-11 | 2.77 | 2.80 | 0.01 | 0.36% | 2.77 | 2.88 | 139244 | 3933.85 | 0.54% |
| 2025-04-10 | 2.75 | 2.79 | 0.05 | 1.82% | 2.75 | 2.81 | 114968 | 3204.81 | 0.45% |
| 2025-04-09 | 2.70 | 2.74 | 0.01 | 0.37% | 2.58 | 2.75 | 172801 | 4617.57 | 0.67% |
| 2025-04-08 | 2.78 | 2.73 | -0.05 | -1.80% | 2.67 | 2.79 | 194312 | 5287.05 | 0.76% |
| 2025-04-07 | 3.00 | 2.78 | -0.31 | -10.03% | 2.78 | 3.00 | 189030 | 5368.11 | 0.74% |
| 2025-04-03 | 3.01 | 3.09 | 0.06 | 1.98% | 3.01 | 3.10 | 96348 | 2950.21 | 0.38% |
| 2025-04-02 | 3.07 | 3.03 | -0.03 | -0.98% | 3.01 | 3.10 | 106629 | 3250.04 | 0.42% |
| 2025-04-01 | 3.00 | 3.06 | 0.07 | 2.34% | 2.99 | 3.10 | 145149 | 4438.97 | 0.57% |
| 2025-03-31 | 3.08 | 2.99 | -0.08 | -2.61% | 2.95 | 3.10 | 121883 | 3663.03 | 0.48% |
| 2025-03-28 | 3.16 | 3.07 | -0.09 | -2.85% | 3.05 | 3.17 | 144484 | 4453.03 | 0.56% |
| 2025-03-27 | 3.20 | 3.16 | -0.05 | -1.56% | 3.14 | 3.21 | 101462 | 3212.35 | 0.40% |
| 2025-03-26 | 3.15 | 3.21 | 0.05 | 1.58% | 3.13 | 3.22 | 147595 | 4702.49 | 0.58% |
| 2025-03-25 | 3.13 | 3.16 | 0.01 | 0.32% | 3.11 | 3.20 | 134823 | 4242.42 | 0.53% |
| 2025-03-24 | 3.16 | 3.15 | -0.04 | -1.25% | 3.08 | 3.24 | 198454 | 6233.15 | 0.77% |
| 2025-03-21 | 3.16 | 3.19 | 0.04 | 1.27% | 3.16 | 3.36 | 206123 | 6664.33 | 0.80% |
| 2025-03-20 | 3.13 | 3.15 | 0.02 | 0.64% | 3.11 | 3.20 | 85210 | 2685.75 | 0.33% |
| 2025-03-19 | 3.16 | 3.13 | -0.02 | -0.63% | 3.11 | 3.16 | 51533 | 1612.19 | 0.20% |
| 2025-03-18 | 3.19 | 3.15 | -0.05 | -1.56% | 3.13 | 3.21 | 81016 | 2561.55 | 0.32% |
| 2025-03-17 | 3.20 | 3.20 | 0.02 | 0.63% | 3.17 | 3.25 | 151080 | 4844.56 | 0.59% |
| 2025-03-14 | 3.19 | 3.18 | -0.01 | -0.31% | 3.13 | 3.21 | 94837 | 3002.13 | 0.37% |
| 2025-03-13 | 3.11 | 3.19 | 0.06 | 1.92% | 3.08 | 3.22 | 146607 | 4594.66 | 0.57% |
| 2025-03-12 | 3.17 | 3.13 | -0.04 | -1.26% | 3.11 | 3.19 | 88444 | 2772.66 | 0.35% |
| 2025-03-11 | 3.14 | 3.17 | 0.01 | 0.32% | 3.10 | 3.18 | 102920 | 3229.83 | 0.40% |
| 2025-03-10 | 3.25 | 3.16 | -0.10 | -3.07% | 3.13 | 3.26 | 134020 | 4276.46 | 0.52% |
| 2025-03-07 | 3.13 | 3.26 | 0.13 | 4.15% | 3.13 | 3.32 | 278633 | 9085.04 | 1.09% |
| 2025-03-06 | 3.18 | 3.13 | -0.05 | -1.57% | 3.08 | 3.20 | 158377 | 4950.02 | 0.62% |
| 2025-03-05 | 3.15 | 3.18 | 0.03 | 0.95% | 3.10 | 3.19 | 173191 | 5421.37 | 0.68% |
| 2025-03-04 | 3.14 | 3.15 | -0.01 | -0.32% | 3.13 | 3.22 | 136307 | 4308.02 | 0.53% |
| 2025-03-03 | 3.17 | 3.16 | 0.00 | 0.00% | 3.14 | 3.30 | 264153 | 8521.71 | 1.03% |
| 2025-02-28 | 3.12 | 3.16 | 0.04 | 1.28% | 3.10 | 3.18 | 265159 | 8331.26 | 1.03% |
| 2025-02-27 | 3.10 | 3.12 | 0.01 | 0.32% | 3.03 | 3.20 | 370668 | 11571.56 | 1.45% |
| 2025-02-26 | 2.86 | 3.11 | 0.25 | 8.74% | 2.85 | 3.14 | 629694 | 19093.72 | 2.46% |
| 2025-02-25 | 2.85 | 2.86 | -0.01 | -0.35% | 2.82 | 2.89 | 91074 | 2603.54 | 0.36% |
| 2025-02-24 | 2.86 | 2.87 | 0.01 | 0.35% | 2.82 | 2.89 | 148766 | 4254.73 | 0.58% |
| 2025-02-21 | 2.86 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 134452 | 3832.85 | 0.52% |
| 2025-02-20 | 2.83 | 2.84 | 0.01 | 0.35% | 2.82 | 2.86 | 83267 | 2365.81 | 0.32% |
| 2025-02-19 | 2.82 | 2.83 | 0.01 | 0.35% | 2.81 | 2.84 | 96893 | 2736.75 | 0.38% |
| 2025-02-18 | 2.86 | 2.82 | -0.06 | -2.08% | 2.80 | 2.88 | 208292 | 5889.15 | 0.81% |
| 2025-02-17 | 2.85 | 2.88 | 0.05 | 1.77% | 2.82 | 2.92 | 169087 | 4855.71 | 0.66% |
| 2025-02-14 | 2.93 | 2.83 | -0.09 | -3.08% | 2.82 | 2.93 | 251994 | 7179.51 | 0.98% |
| 2025-02-13 | 2.95 | 2.92 | -0.03 | -1.02% | 2.87 | 2.98 | 273775 | 8020.38 | 1.07% |
| 2025-02-12 | 2.92 | 2.95 | -0.02 | -0.67% | 2.89 | 3.08 | 359091 | 10657.80 | 1.40% |
| 2025-02-11 | 3.02 | 2.97 | -0.13 | -4.19% | 2.93 | 3.15 | 493689 | 14802.91 | 1.93% |
| 2025-02-10 | 2.85 | 3.10 | 0.23 | 8.01% | 2.85 | 3.16 | 525385 | 15857.48 | 2.05% |
| 2025-02-07 | 2.79 | 2.87 | 0.09 | 3.24% | 2.77 | 2.93 | 195129 | 5549.48 | 0.76% |
| 2025-02-06 | 2.76 | 2.78 | 0.04 | 1.46% | 2.74 | 2.81 | 78102 | 2162.82 | 0.30% |
| 2025-02-05 | 2.77 | 2.74 | -0.02 | -0.72% | 2.72 | 2.78 | 85927 | 2363.91 | 0.34% |
| 2025-01-27 | 2.70 | 2.76 | 0.06 | 2.22% | 2.70 | 2.79 | 154493 | 4271.19 | 0.60% |
| 2025-01-24 | 2.66 | 2.70 | 0.03 | 1.12% | 2.63 | 2.71 | 91729 | 2448.06 | 0.36% |
| 2025-01-23 | 2.70 | 2.67 | 0.00 | 0.00% | 2.66 | 2.72 | 58952 | 1587.36 | 0.23% |
| 2025-01-22 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.70 | 38605 | 1033.67 | 0.15% |
| 2025-01-21 | 2.74 | 2.70 | -0.03 | -1.10% | 2.69 | 2.74 | 77366 | 2098.00 | 0.30% |
| 2025-01-20 | 2.71 | 2.73 | 0.03 | 1.11% | 2.68 | 2.76 | 89695 | 2449.51 | 0.35% |
| 2025-01-17 | 2.68 | 2.70 | 0.01 | 0.37% | 2.65 | 2.71 | 92333 | 2478.42 | 0.36% |
| 2025-01-16 | 2.66 | 2.69 | 0.03 | 1.13% | 2.66 | 2.71 | 88814 | 2389.10 | 0.35% |
| 2025-01-15 | 2.69 | 2.66 | -0.02 | -0.75% | 2.65 | 2.69 | 60078 | 1600.54 | 0.23% |
| 2025-01-14 | 2.63 | 2.68 | 0.05 | 1.90% | 2.61 | 2.69 | 74752 | 1985.92 | 0.29% |
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。
