| 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 | 25.74 | 25.97 | 0.22 | 0.85% | 25.20 | 26.14 | 74566 | 19128.15 | 3.23% |
| 2026-02-02 | 26.35 | 25.75 | -0.61 | -2.31% | 25.37 | 26.58 | 94973 | 24607.60 | 4.11% |
| 2026-01-30 | 24.24 | 26.36 | 1.95 | 7.99% | 23.75 | 26.68 | 141200 | 35797.42 | 6.12% |
| 2026-01-29 | 24.85 | 24.41 | -0.39 | -1.57% | 24.24 | 25.82 | 91063 | 22807.86 | 3.94% |
| 2026-01-28 | 25.43 | 24.80 | -0.64 | -2.52% | 24.42 | 25.60 | 86826 | 21556.64 | 3.76% |
| 2026-01-27 | 23.96 | 25.44 | 0.92 | 3.75% | 23.48 | 26.00 | 172442 | 42455.57 | 7.47% |
| 2026-01-26 | 24.35 | 24.52 | 0.12 | 0.49% | 24.09 | 25.70 | 174135 | 43210.99 | 7.54% |
| 2026-01-23 | 25.51 | 24.40 | -1.60 | -6.15% | 24.11 | 26.60 | 220859 | 54747.34 | 9.57% |
| 2026-01-22 | 22.00 | 26.00 | 1.57 | 6.43% | 22.00 | 26.68 | 379035 | 96024.75 | 16.42% |
| 2026-01-21 | 23.43 | 24.43 | 2.22 | 10.00% | 22.78 | 24.43 | 420037 | 101442.52 | 18.20% |
| 2026-01-20 | 20.40 | 22.21 | 2.02 | 10.00% | 20.39 | 22.21 | 143856 | 31185.68 | 6.23% |
| 2026-01-19 | 18.60 | 20.19 | 1.84 | 10.03% | 18.40 | 20.19 | 110124 | 22095.01 | 4.77% |
| 2026-01-16 | 18.39 | 18.35 | 0.18 | 0.99% | 18.14 | 18.65 | 50052 | 9206.64 | 2.17% |
| 2026-01-15 | 18.37 | 18.17 | -0.28 | -1.52% | 18.10 | 18.68 | 42402 | 7761.10 | 1.84% |
| 2026-01-14 | 18.68 | 18.45 | -0.22 | -1.18% | 18.26 | 19.00 | 79465 | 14769.31 | 3.44% |
| 2026-01-13 | 18.50 | 18.67 | 0.42 | 2.30% | 17.90 | 18.89 | 110507 | 20339.05 | 4.79% |
| 2026-01-12 | 18.10 | 18.25 | 0.08 | 0.44% | 17.92 | 18.60 | 85363 | 15550.76 | 3.70% |
| 2026-01-09 | 18.09 | 18.17 | 0.08 | 0.44% | 17.80 | 18.65 | 95109 | 17352.04 | 4.12% |
| 2026-01-08 | 16.90 | 18.09 | 1.23 | 7.30% | 16.87 | 18.55 | 136847 | 24716.64 | 5.93% |
| 2026-01-07 | 17.00 | 16.86 | -0.16 | -0.94% | 16.81 | 17.06 | 36038 | 6090.56 | 1.56% |
| 2026-01-06 | 17.13 | 17.02 | -0.13 | -0.76% | 16.85 | 17.25 | 44084 | 7506.52 | 1.91% |
| 2026-01-05 | 17.46 | 17.15 | 0.08 | 0.47% | 16.90 | 17.72 | 75821 | 13149.28 | 3.28% |
| 2025-12-31 | 16.71 | 17.07 | 0.37 | 2.22% | 16.20 | 17.39 | 96378 | 16184.40 | 4.18% |
| 2025-12-30 | 16.25 | 16.70 | 0.58 | 3.60% | 16.02 | 16.85 | 79298 | 13040.52 | 3.44% |
| 2025-12-29 | 15.80 | 16.12 | 0.23 | 1.45% | 15.80 | 16.29 | 32568 | 5244.67 | 1.41% |
| 2025-12-26 | 16.22 | 15.89 | -0.27 | -1.67% | 15.86 | 16.22 | 34193 | 5486.17 | 1.48% |
| 2025-12-25 | 16.14 | 16.16 | 0.10 | 0.62% | 16.01 | 16.30 | 39576 | 6398.40 | 1.71% |
| 2025-12-24 | 15.58 | 16.06 | 0.54 | 3.48% | 15.43 | 16.25 | 40010 | 6389.14 | 1.73% |
| 2025-12-23 | 15.89 | 15.52 | -0.30 | -1.90% | 15.48 | 15.91 | 22088 | 3453.91 | 0.96% |
| 2025-12-22 | 15.80 | 15.82 | 0.07 | 0.44% | 15.70 | 16.07 | 29951 | 4766.14 | 1.30% |
| 2025-12-19 | 15.63 | 15.75 | 0.00 | 0.00% | 15.63 | 16.05 | 25667 | 4067.58 | 1.11% |
| 2025-12-18 | 15.56 | 15.75 | 0.19 | 1.22% | 15.41 | 16.31 | 49949 | 7967.47 | 2.16% |
| 2025-12-17 | 15.50 | 15.56 | 0.04 | 0.26% | 15.15 | 15.65 | 36672 | 5668.62 | 1.59% |
| 2025-12-16 | 15.71 | 15.52 | -0.28 | -1.77% | 15.34 | 15.91 | 29058 | 4516.23 | 1.26% |
| 2025-12-15 | 16.29 | 15.80 | -0.19 | -1.19% | 15.78 | 16.29 | 27669 | 4392.32 | 1.20% |
| 2025-12-12 | 16.47 | 15.99 | -0.31 | -1.90% | 15.97 | 16.49 | 47427 | 7662.97 | 2.05% |
| 2025-12-11 | 15.92 | 16.30 | 0.29 | 1.81% | 15.92 | 16.95 | 78196 | 12860.90 | 3.39% |
| 2025-12-10 | 15.44 | 16.01 | 0.56 | 3.62% | 15.11 | 16.53 | 58250 | 9291.04 | 2.52% |
| 2025-12-09 | 15.38 | 15.45 | -0.02 | -0.13% | 15.36 | 15.80 | 25109 | 3903.84 | 1.09% |
| 2025-12-08 | 15.26 | 15.47 | 0.22 | 1.44% | 15.11 | 15.49 | 24414 | 3736.95 | 1.06% |
| 2025-12-05 | 14.88 | 15.25 | 0.30 | 2.01% | 14.80 | 15.25 | 22972 | 3464.48 | 1.00% |
| 2025-12-04 | 14.73 | 14.95 | 0.16 | 1.08% | 14.72 | 15.22 | 36169 | 5415.68 | 1.57% |
| 2025-12-03 | 15.04 | 14.79 | -0.31 | -2.05% | 14.68 | 15.25 | 26482 | 3925.54 | 1.15% |
| 2025-12-02 | 15.00 | 15.10 | 0.00 | 0.00% | 14.96 | 15.29 | 28911 | 4367.47 | 1.25% |
| 2025-12-01 | 14.95 | 15.10 | 0.15 | 1.00% | 14.94 | 15.30 | 32173 | 4845.83 | 1.39% |
| 2025-11-28 | 14.77 | 14.95 | 0.18 | 1.22% | 14.61 | 14.95 | 21704 | 3217.75 | 0.94% |
| 2025-11-27 | 14.72 | 14.77 | -0.02 | -0.14% | 14.70 | 15.06 | 23126 | 3445.34 | 1.00% |
| 2025-11-26 | 14.47 | 14.79 | 0.23 | 1.58% | 14.47 | 15.04 | 36280 | 5387.30 | 1.57% |
| 2025-11-25 | 14.63 | 14.56 | 0.06 | 0.41% | 14.50 | 14.78 | 31780 | 4647.17 | 1.38% |
| 2025-11-24 | 14.60 | 14.50 | 0.12 | 0.83% | 14.20 | 14.61 | 25632 | 3692.75 | 1.11% |
| 2025-11-21 | 15.00 | 14.38 | -0.62 | -4.13% | 14.20 | 15.09 | 49674 | 7208.54 | 2.15% |
| 2025-11-20 | 15.26 | 15.00 | -0.26 | -1.70% | 14.90 | 15.37 | 26861 | 4046.26 | 1.16% |
| 2025-11-19 | 15.49 | 15.26 | -0.22 | -1.42% | 15.20 | 15.59 | 15145 | 2321.68 | 0.66% |
| 2025-11-18 | 15.66 | 15.48 | -0.16 | -1.02% | 15.34 | 15.69 | 20918 | 3242.89 | 0.91% |
| 2025-11-17 | 15.63 | 15.64 | 0.08 | 0.51% | 15.26 | 15.70 | 24844 | 3859.46 | 1.08% |
| 2025-11-14 | 15.48 | 15.56 | -0.03 | -0.19% | 15.46 | 15.97 | 29878 | 4685.67 | 1.29% |
| 2025-11-13 | 15.78 | 15.59 | 0.01 | 0.06% | 15.51 | 15.78 | 28713 | 4489.60 | 1.24% |
| 2025-11-12 | 15.99 | 15.58 | -0.42 | -2.63% | 15.46 | 15.99 | 42757 | 6703.33 | 1.85% |
| 2025-11-11 | 16.06 | 16.00 | -0.13 | -0.81% | 15.86 | 16.15 | 35353 | 5640.12 | 1.53% |
| 2025-11-10 | 16.34 | 16.13 | -0.23 | -1.41% | 15.97 | 16.58 | 47002 | 7577.11 | 2.04% |
| 2025-11-07 | 17.00 | 16.36 | -0.70 | -4.10% | 16.23 | 17.04 | 61104 | 10114.40 | 2.65% |
| 2025-11-06 | 16.99 | 17.06 | 0.08 | 0.47% | 16.85 | 17.15 | 29379 | 4999.23 | 1.27% |
| 2025-11-05 | 16.68 | 16.98 | -0.02 | -0.12% | 16.63 | 17.26 | 40309 | 6882.08 | 1.75% |
| 2025-11-04 | 17.70 | 17.00 | -0.70 | -3.95% | 16.70 | 17.70 | 61436 | 10463.68 | 2.66% |
| 2025-11-03 | 17.87 | 17.70 | -0.17 | -0.95% | 17.55 | 18.02 | 50826 | 9030.02 | 2.20% |
| 2025-10-31 | 17.33 | 17.87 | 0.51 | 2.94% | 17.20 | 18.02 | 63051 | 11217.89 | 2.73% |
| 2025-10-30 | 17.51 | 17.36 | -0.21 | -1.20% | 17.17 | 17.85 | 57475 | 10006.73 | 2.49% |
| 2025-10-29 | 17.12 | 17.57 | 0.34 | 1.97% | 17.03 | 17.75 | 55894 | 9697.23 | 2.42% |
| 2025-10-28 | 17.12 | 17.23 | 0.12 | 0.70% | 17.05 | 17.39 | 42133 | 7254.96 | 1.83% |
| 2025-10-27 | 17.02 | 17.11 | 0.09 | 0.53% | 16.95 | 17.45 | 44697 | 7663.10 | 1.94% |
| 2025-10-24 | 16.91 | 17.02 | 0.12 | 0.71% | 16.75 | 17.22 | 26792 | 4555.08 | 1.16% |
| 2025-10-23 | 16.72 | 16.90 | 0.11 | 0.66% | 16.62 | 16.95 | 24654 | 4133.76 | 1.07% |
| 2025-10-22 | 16.91 | 16.79 | -0.19 | -1.12% | 16.73 | 17.35 | 32082 | 5447.92 | 1.39% |
| 2025-10-21 | 17.06 | 16.98 | 0.25 | 1.49% | 16.60 | 17.06 | 27994 | 4718.49 | 1.21% |
| 2025-10-20 | 16.96 | 16.73 | 0.00 | 0.00% | 16.63 | 17.10 | 32694 | 5500.03 | 1.42% |
| 2025-10-17 | 16.86 | 16.73 | -0.06 | -0.36% | 16.59 | 16.99 | 25551 | 4281.62 | 1.11% |
| 2025-10-16 | 17.00 | 16.79 | -0.23 | -1.35% | 16.75 | 17.24 | 25867 | 4380.98 | 1.12% |
| 2025-10-15 | 16.58 | 17.02 | 0.18 | 1.07% | 16.40 | 17.09 | 45182 | 7567.25 | 1.96% |
| 2025-10-14 | 16.96 | 16.84 | -0.04 | -0.24% | 16.52 | 17.21 | 43749 | 7393.00 | 1.90% |
| 2025-10-13 | 16.65 | 16.88 | -0.78 | -4.42% | 16.44 | 17.17 | 58403 | 9823.01 | 2.53% |
铁流股份(603926)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。
