| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 11.27 | 11.08 | -0.19 | -1.69% | 11.03 | 11.34 | 31052 | 3463.89 | 1.35% |
| 2025-06-25 | 11.39 | 11.27 | -0.06 | -0.53% | 11.24 | 11.50 | 34739 | 3941.48 | 1.51% |
| 2025-06-24 | 11.17 | 11.33 | 0.30 | 2.72% | 11.04 | 11.41 | 42259 | 4783.54 | 1.84% |
| 2025-06-23 | 10.90 | 11.03 | 0.11 | 1.01% | 10.73 | 11.09 | 29413 | 3234.90 | 1.28% |
| 2025-06-20 | 11.20 | 10.92 | -0.14 | -1.27% | 10.86 | 11.20 | 29013 | 3175.18 | 1.26% |
| 2025-06-19 | 11.41 | 11.06 | -0.30 | -2.64% | 11.02 | 11.41 | 25960 | 2903.24 | 1.13% |
| 2025-06-18 | 11.45 | 11.36 | -0.13 | -1.13% | 11.22 | 11.47 | 31706 | 3590.60 | 1.38% |
| 2025-06-17 | 11.77 | 11.49 | -0.16 | -1.37% | 11.40 | 11.77 | 27632 | 3173.60 | 1.20% |
| 2025-06-16 | 11.50 | 11.65 | -0.01 | -0.09% | 11.50 | 11.99 | 37184 | 4360.72 | 1.62% |
| 2025-06-13 | 12.00 | 11.66 | -0.37 | -3.08% | 11.61 | 12.00 | 37252 | 4364.68 | 1.62% |
| 2025-06-12 | 12.09 | 12.03 | 0.00 | 0.00% | 11.87 | 12.10 | 33314 | 3994.89 | 1.45% |
| 2025-06-11 | 12.02 | 12.03 | 0.07 | 0.59% | 11.92 | 12.28 | 38180 | 4617.00 | 1.66% |
| 2025-06-10 | 12.47 | 11.96 | -0.51 | -4.09% | 11.81 | 12.55 | 53918 | 6506.45 | 2.35% |
| 2025-06-09 | 12.60 | 12.47 | -0.09 | -0.72% | 12.40 | 12.65 | 40847 | 5107.70 | 1.78% |
| 2025-06-06 | 12.54 | 12.56 | -0.07 | -0.55% | 12.33 | 12.68 | 48125 | 6021.43 | 2.10% |
| 2025-06-05 | 12.44 | 12.63 | 0.22 | 1.77% | 12.31 | 12.78 | 44007 | 5519.33 | 1.92% |
| 2025-06-04 | 12.39 | 12.41 | 0.09 | 0.73% | 12.16 | 12.50 | 41247 | 5098.38 | 1.80% |
| 2025-06-03 | 11.99 | 12.32 | -0.04 | -0.32% | 11.99 | 12.40 | 50155 | 6143.68 | 2.19% |
| 2025-05-30 | 12.38 | 12.36 | 0.04 | 0.32% | 12.06 | 12.57 | 82953 | 10176.70 | 3.61% |
| 2025-05-29 | 12.30 | 12.32 | 0.06 | 0.49% | 12.11 | 12.58 | 86114 | 10662.60 | 3.75% |
| 2025-05-28 | 12.33 | 12.52 | 0.21 | 1.71% | 12.20 | 12.73 | 78489 | 9782.16 | 3.42% |
| 2025-05-27 | 12.66 | 12.31 | -0.46 | -3.60% | 12.00 | 12.78 | 152085 | 18791.65 | 6.63% |
| 2025-05-26 | 12.86 | 12.77 | -0.48 | -3.62% | 12.73 | 13.11 | 149742 | 19273.15 | 6.52% |
| 2025-05-23 | 12.45 | 13.25 | 0.58 | 4.58% | 12.45 | 13.94 | 252764 | 33952.64 | 11.01% |
| 2025-05-22 | 12.63 | 12.67 | -0.10 | -0.78% | 12.31 | 13.14 | 174337 | 22328.31 | 7.60% |
| 2025-05-21 | 14.44 | 12.77 | -1.24 | -8.85% | 12.61 | 14.44 | 324461 | 42737.09 | 14.14% |
| 2025-05-20 | 12.99 | 14.01 | 1.27 | 9.97% | 12.97 | 14.01 | 205095 | 28259.55 | 8.94% |
| 2025-05-19 | 12.43 | 12.74 | 0.60 | 4.94% | 12.02 | 12.96 | 201096 | 24936.47 | 8.76% |
| 2025-05-16 | 11.51 | 12.14 | 0.47 | 4.03% | 11.50 | 12.59 | 185369 | 22452.23 | 8.08% |
| 2025-05-15 | 11.36 | 11.67 | 0.42 | 3.73% | 11.16 | 12.30 | 143795 | 17044.22 | 6.26% |
| 2025-05-14 | 11.23 | 11.25 | -0.04 | -0.35% | 11.20 | 11.62 | 77090 | 8778.33 | 3.36% |
| 2025-05-13 | 11.61 | 11.29 | -0.47 | -4.00% | 11.16 | 11.76 | 105273 | 11982.71 | 4.59% |
| 2025-05-12 | 11.17 | 11.76 | 0.67 | 6.04% | 11.01 | 11.95 | 115750 | 13261.33 | 5.04% |
| 2025-05-09 | 11.10 | 11.09 | 0.00 | 0.00% | 10.91 | 11.45 | 86706 | 9740.10 | 3.78% |
| 2025-05-08 | 10.90 | 11.09 | 0.19 | 1.74% | 10.90 | 11.35 | 44963 | 4986.84 | 1.96% |
| 2025-05-07 | 10.66 | 10.90 | 0.18 | 1.68% | 10.66 | 10.99 | 59072 | 6397.33 | 2.57% |
| 2025-05-06 | 10.35 | 10.72 | 0.43 | 4.18% | 10.27 | 10.96 | 56585 | 6007.60 | 2.47% |
| 2025-04-30 | 10.17 | 10.29 | 0.13 | 1.28% | 10.03 | 10.40 | 26513 | 2714.88 | 1.16% |
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。
