| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 17.78 | 17.66 | -0.05 | -0.28% | 17.60 | 18.22 | 40568 | 7245.82 | 1.76% |
| 2025-10-09 | 17.55 | 17.71 | 0.07 | 0.40% | 17.30 | 17.83 | 41137 | 7262.87 | 1.78% |
| 2025-09-30 | 17.92 | 17.64 | -0.31 | -1.73% | 17.60 | 17.99 | 39140 | 6947.36 | 1.70% |
| 2025-09-29 | 18.29 | 17.95 | -0.42 | -2.29% | 17.87 | 18.45 | 59586 | 10742.32 | 2.58% |
| 2025-09-26 | 18.53 | 18.37 | -0.03 | -0.16% | 18.25 | 18.96 | 55533 | 10303.71 | 2.41% |
| 2025-09-25 | 18.76 | 18.40 | -0.35 | -1.87% | 18.31 | 18.88 | 80046 | 14773.41 | 3.47% |
| 2025-09-24 | 17.94 | 18.75 | 0.59 | 3.25% | 17.89 | 19.11 | 95690 | 17769.79 | 4.15% |
| 2025-09-23 | 17.76 | 18.16 | 0.23 | 1.28% | 17.50 | 18.54 | 83783 | 15100.96 | 3.63% |
| 2025-09-22 | 17.73 | 17.93 | 0.35 | 1.99% | 17.40 | 18.00 | 71552 | 12609.04 | 3.10% |
| 2025-09-19 | 17.60 | 17.58 | -0.14 | -0.79% | 17.50 | 17.86 | 73596 | 12994.32 | 3.19% |
| 2025-09-18 | 17.73 | 17.72 | 0.20 | 1.14% | 17.45 | 18.85 | 150742 | 27377.13 | 6.53% |
| 2025-09-17 | 18.02 | 17.52 | -0.08 | -0.45% | 17.02 | 18.02 | 116829 | 20366.50 | 5.06% |
| 2025-09-16 | 16.44 | 17.60 | 1.16 | 7.06% | 16.17 | 17.83 | 137699 | 23496.30 | 5.97% |
| 2025-09-15 | 16.01 | 16.44 | 0.44 | 2.75% | 16.00 | 16.90 | 105564 | 17412.95 | 4.57% |
| 2025-09-12 | 16.09 | 16.00 | 0.02 | 0.13% | 15.81 | 16.46 | 63595 | 10236.73 | 2.75% |
| 2025-09-11 | 16.01 | 15.98 | -0.19 | -1.18% | 15.62 | 16.18 | 117921 | 18753.24 | 5.11% |
| 2025-09-10 | 16.54 | 16.17 | -0.52 | -3.12% | 16.10 | 16.93 | 86184 | 14068.09 | 3.73% |
| 2025-09-09 | 17.05 | 16.69 | -0.44 | -2.57% | 16.43 | 17.18 | 100628 | 16848.50 | 4.36% |
| 2025-09-08 | 16.50 | 17.13 | 0.40 | 2.39% | 16.31 | 17.60 | 136316 | 23225.81 | 5.91% |
| 2025-09-05 | 16.00 | 16.73 | 0.19 | 1.15% | 15.70 | 16.98 | 174288 | 28649.08 | 7.55% |
| 2025-09-04 | 16.04 | 16.54 | 0.34 | 2.10% | 15.18 | 17.82 | 263221 | 44142.11 | 11.40% |
| 2025-09-03 | 15.90 | 16.20 | 0.24 | 1.50% | 15.73 | 16.28 | 104794 | 16798.30 | 4.54% |
| 2025-09-02 | 15.79 | 15.96 | 0.54 | 3.50% | 15.31 | 16.37 | 154644 | 24499.48 | 6.70% |
| 2025-09-01 | 14.83 | 15.42 | 0.53 | 3.56% | 14.35 | 15.64 | 144678 | 21805.72 | 6.27% |
| 2025-08-29 | 14.70 | 14.89 | 0.34 | 2.34% | 14.60 | 15.25 | 101219 | 15153.30 | 4.38% |
| 2025-08-28 | 14.41 | 14.55 | 0.25 | 1.75% | 13.90 | 14.69 | 93682 | 13334.55 | 4.06% |
| 2025-08-27 | 15.08 | 14.30 | -0.65 | -4.35% | 14.20 | 15.78 | 149989 | 22446.21 | 6.50% |
| 2025-08-26 | 14.11 | 14.95 | 0.74 | 5.21% | 14.03 | 15.25 | 145572 | 21541.95 | 6.31% |
| 2025-08-25 | 14.05 | 14.21 | 0.21 | 1.50% | 14.02 | 14.60 | 114604 | 16346.76 | 4.96% |
| 2025-08-22 | 14.01 | 14.00 | -0.03 | -0.21% | 13.80 | 14.34 | 107993 | 15170.25 | 4.68% |
| 2025-08-21 | 14.61 | 14.03 | -0.53 | -3.64% | 13.80 | 14.75 | 198956 | 27981.87 | 8.62% |
| 2025-08-20 | 13.46 | 14.56 | 1.32 | 9.97% | 13.16 | 14.56 | 181782 | 25569.34 | 7.87% |
| 2025-08-19 | 12.80 | 13.24 | 0.19 | 1.46% | 12.80 | 13.49 | 83363 | 10942.83 | 3.61% |
| 2025-08-18 | 13.36 | 13.05 | -0.11 | -0.84% | 13.02 | 13.45 | 68747 | 9023.48 | 2.98% |
| 2025-08-15 | 12.70 | 13.16 | 0.33 | 2.57% | 12.70 | 13.24 | 68086 | 8877.14 | 2.95% |
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。
