| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 13.10 | 12.83 | -0.27 | -2.06% | 12.70 | 13.35 | 89705 | 11630.94 | 3.89% |
| 2025-08-13 | 13.38 | 13.10 | -0.04 | -0.30% | 12.80 | 13.39 | 69568 | 9080.11 | 3.01% |
| 2025-08-12 | 13.54 | 13.14 | -0.21 | -1.57% | 13.08 | 13.56 | 87656 | 11613.57 | 3.80% |
| 2025-08-11 | 12.89 | 13.35 | 0.60 | 4.71% | 12.76 | 13.70 | 181322 | 24272.48 | 7.85% |
| 2025-08-08 | 12.95 | 12.75 | -0.26 | -2.00% | 12.70 | 13.16 | 117383 | 15057.72 | 5.09% |
| 2025-08-07 | 13.63 | 13.01 | -0.11 | -0.84% | 13.00 | 13.72 | 288514 | 38268.08 | 12.50% |
| 2025-08-06 | 11.85 | 13.12 | 1.19 | 9.97% | 11.81 | 13.12 | 203043 | 25958.51 | 8.80% |
| 2025-08-05 | 11.63 | 11.93 | 0.35 | 3.02% | 11.57 | 12.10 | 68359 | 8119.30 | 2.96% |
| 2025-08-04 | 11.65 | 11.58 | -0.07 | -0.60% | 11.48 | 11.71 | 79464 | 9209.43 | 3.44% |
| 2025-08-01 | 11.54 | 11.65 | 0.07 | 0.60% | 11.50 | 11.71 | 22194 | 2583.66 | 0.96% |
| 2025-07-31 | 11.75 | 11.58 | -0.20 | -1.70% | 11.53 | 11.90 | 29218 | 3413.65 | 1.27% |
| 2025-07-30 | 12.03 | 11.78 | -0.25 | -2.08% | 11.65 | 12.08 | 35742 | 4224.44 | 1.55% |
| 2025-07-29 | 12.28 | 12.03 | -0.19 | -1.55% | 11.86 | 12.29 | 33842 | 4058.01 | 1.47% |
| 2025-07-28 | 12.19 | 12.22 | 0.05 | 0.41% | 12.16 | 12.35 | 32917 | 4028.88 | 1.43% |
| 2025-07-25 | 12.05 | 12.17 | 0.10 | 0.83% | 11.94 | 12.19 | 26959 | 3247.77 | 1.17% |
| 2025-07-24 | 12.00 | 12.07 | 0.05 | 0.42% | 11.92 | 12.25 | 31102 | 3759.72 | 1.35% |
| 2025-07-23 | 12.00 | 12.02 | 0.02 | 0.17% | 11.84 | 12.12 | 28511 | 3413.25 | 1.24% |
| 2025-07-22 | 12.24 | 12.00 | -0.25 | -2.04% | 11.96 | 12.35 | 44796 | 5411.56 | 1.94% |
| 2025-07-21 | 11.77 | 12.25 | 0.48 | 4.08% | 11.73 | 12.31 | 72028 | 8701.90 | 3.12% |
| 2025-07-18 | 11.94 | 11.77 | -0.04 | -0.34% | 11.55 | 11.94 | 50224 | 5879.26 | 2.18% |
| 2025-07-17 | 12.00 | 11.81 | -0.10 | -0.84% | 11.74 | 12.04 | 57735 | 6828.22 | 2.50% |
| 2025-07-16 | 11.46 | 11.91 | 0.46 | 4.02% | 11.32 | 12.38 | 87187 | 10401.56 | 3.78% |
| 2025-07-15 | 11.56 | 11.45 | -0.10 | -0.87% | 11.30 | 11.56 | 28762 | 3280.13 | 1.25% |
| 2025-07-14 | 11.31 | 11.55 | 0.30 | 2.67% | 11.27 | 11.65 | 36650 | 4201.50 | 1.59% |
| 2025-07-11 | 11.36 | 11.25 | -0.14 | -1.23% | 11.21 | 11.43 | 28725 | 3241.43 | 1.24% |
| 2025-07-10 | 11.48 | 11.39 | -0.09 | -0.78% | 11.28 | 11.50 | 31089 | 3534.62 | 1.35% |
| 2025-07-09 | 11.47 | 11.48 | 0.01 | 0.09% | 11.43 | 11.69 | 37501 | 4326.58 | 1.62% |
| 2025-07-08 | 11.42 | 11.47 | 0.01 | 0.09% | 11.31 | 11.60 | 33132 | 3800.27 | 1.44% |
| 2025-07-07 | 11.20 | 11.46 | 0.26 | 2.32% | 11.12 | 11.50 | 33073 | 3746.79 | 1.43% |
| 2025-07-04 | 11.42 | 11.20 | -0.22 | -1.93% | 11.13 | 11.44 | 22901 | 2576.34 | 0.99% |
| 2025-07-03 | 11.34 | 11.42 | 0.08 | 0.71% | 11.30 | 11.46 | 19987 | 2275.81 | 0.87% |
| 2025-07-02 | 11.50 | 11.34 | -0.17 | -1.48% | 11.24 | 11.50 | 31331 | 3550.73 | 1.36% |
| 2025-07-01 | 11.55 | 11.51 | 0.15 | 1.32% | 11.28 | 11.74 | 62575 | 7214.45 | 2.73% |
| 2025-06-30 | 11.25 | 11.36 | 0.23 | 2.07% | 11.09 | 11.98 | 85976 | 9862.22 | 3.75% |
| 2025-06-27 | 11.18 | 11.13 | 0.05 | 0.45% | 11.04 | 11.24 | 33696 | 3748.40 | 1.47% |
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。
