| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.32 | 10.19 | -0.31 | -2.95% | 10.11 | 10.44 | 24534 | 2517.74 | 1.07% |
| 2025-04-02 | 10.38 | 10.50 | 0.13 | 1.25% | 10.28 | 10.63 | 19048 | 2000.28 | 0.83% |
| 2025-04-01 | 10.36 | 10.37 | 0.06 | 0.58% | 10.35 | 10.54 | 24616 | 2569.02 | 1.07% |
| 2025-03-31 | 10.32 | 10.31 | -0.16 | -1.53% | 10.01 | 10.44 | 30381 | 3101.01 | 1.32% |
| 2025-03-28 | 10.45 | 10.47 | -0.06 | -0.57% | 10.33 | 10.63 | 30045 | 3146.21 | 1.31% |
| 2025-03-27 | 10.85 | 10.53 | -0.41 | -3.75% | 10.53 | 10.97 | 32369 | 3448.41 | 1.41% |
| 2025-03-26 | 10.68 | 10.94 | 0.29 | 2.72% | 10.56 | 11.08 | 44394 | 4869.52 | 1.93% |
| 2025-03-25 | 10.72 | 10.65 | -0.10 | -0.93% | 10.50 | 10.97 | 38196 | 4094.53 | 1.66% |
| 2025-03-24 | 11.25 | 10.75 | -0.61 | -5.37% | 10.46 | 11.36 | 57113 | 6183.54 | 2.49% |
| 2025-03-21 | 11.70 | 11.36 | -0.35 | -2.99% | 11.10 | 11.77 | 84222 | 9554.87 | 3.67% |
| 2025-03-20 | 11.21 | 11.71 | 0.48 | 4.27% | 11.12 | 12.01 | 98833 | 11501.02 | 4.31% |
| 2025-03-19 | 11.04 | 11.23 | 0.13 | 1.17% | 10.98 | 11.38 | 49825 | 5563.47 | 2.17% |
| 2025-03-18 | 10.80 | 11.10 | 0.22 | 2.02% | 10.80 | 11.10 | 38713 | 4248.16 | 1.69% |
| 2025-03-17 | 10.65 | 10.88 | 0.22 | 2.06% | 10.52 | 10.88 | 35360 | 3796.32 | 1.54% |
| 2025-03-14 | 10.68 | 10.66 | -0.02 | -0.19% | 10.39 | 10.69 | 36767 | 3878.81 | 1.60% |
| 2025-03-13 | 10.76 | 10.68 | -0.16 | -1.48% | 10.53 | 10.95 | 34870 | 3724.96 | 1.52% |
| 2025-03-12 | 10.64 | 10.84 | 0.17 | 1.59% | 10.64 | 10.89 | 41771 | 4507.04 | 1.82% |
| 2025-03-11 | 10.68 | 10.67 | -0.10 | -0.93% | 10.47 | 10.76 | 44102 | 4676.95 | 1.92% |
| 2025-03-10 | 10.75 | 10.77 | 0.08 | 0.75% | 10.60 | 10.83 | 47588 | 5101.90 | 2.07% |
| 2025-03-07 | 10.59 | 10.69 | 0.17 | 1.62% | 10.50 | 10.76 | 44284 | 4710.44 | 1.93% |
| 2025-03-06 | 10.56 | 10.52 | -0.04 | -0.38% | 10.48 | 10.80 | 68724 | 7291.72 | 2.99% |
| 2025-03-05 | 10.31 | 10.56 | 0.24 | 2.33% | 10.31 | 10.70 | 73571 | 7741.62 | 3.21% |
| 2025-03-04 | 10.06 | 10.32 | 0.18 | 1.78% | 10.01 | 10.45 | 47927 | 4943.92 | 2.09% |
| 2025-03-03 | 10.00 | 10.14 | -0.04 | -0.39% | 10.00 | 10.50 | 56736 | 5804.16 | 2.47% |
| 2025-02-28 | 10.53 | 10.18 | -0.17 | -1.64% | 10.16 | 11.12 | 75068 | 7855.76 | 3.27% |
| 2025-02-27 | 10.29 | 10.35 | 0.10 | 0.98% | 10.14 | 10.55 | 58017 | 5976.24 | 2.53% |
| 2025-02-26 | 10.01 | 10.25 | 0.24 | 2.40% | 10.01 | 10.32 | 79164 | 8084.93 | 3.45% |
| 2025-02-25 | 10.38 | 10.01 | -0.22 | -2.15% | 9.99 | 10.39 | 85899 | 8707.72 | 3.74% |
| 2025-02-24 | 10.20 | 10.23 | 0.06 | 0.59% | 10.09 | 10.40 | 78407 | 8011.61 | 3.42% |
| 2025-02-21 | 10.20 | 10.17 | -0.14 | -1.36% | 10.15 | 10.36 | 96347 | 9859.43 | 4.20% |
| 2025-02-20 | 10.99 | 10.31 | -0.36 | -3.37% | 10.12 | 11.00 | 148438 | 15302.81 | 6.47% |
| 2025-02-19 | 9.80 | 10.67 | 0.97 | 10.00% | 9.66 | 10.67 | 79707 | 8212.54 | 3.47% |
| 2025-02-18 | 9.81 | 9.70 | -0.20 | -2.02% | 9.69 | 9.99 | 26412 | 2597.37 | 1.15% |
| 2025-02-17 | 9.77 | 9.90 | 0.13 | 1.33% | 9.75 | 9.94 | 27797 | 2741.18 | 1.21% |
| 2025-02-14 | 9.59 | 9.77 | 0.15 | 1.56% | 9.59 | 10.05 | 40458 | 3981.69 | 1.76% |
| 2025-02-13 | 10.00 | 9.62 | -0.46 | -4.56% | 9.61 | 10.04 | 46404 | 4543.63 | 2.02% |
| 2025-02-12 | 9.80 | 10.08 | 0.32 | 3.28% | 9.78 | 10.28 | 58816 | 5902.89 | 2.56% |
| 2025-02-11 | 9.70 | 9.76 | 0.11 | 1.14% | 9.62 | 9.78 | 26683 | 2590.70 | 1.16% |
| 2025-02-10 | 9.60 | 9.65 | 0.01 | 0.10% | 9.50 | 9.71 | 24183 | 2320.28 | 1.05% |
| 2025-02-07 | 9.65 | 9.64 | -0.09 | -0.92% | 9.52 | 9.80 | 31974 | 3095.32 | 1.39% |
| 2025-02-06 | 9.50 | 9.73 | 0.28 | 2.96% | 9.40 | 9.73 | 27376 | 2625.99 | 1.19% |
| 2025-02-05 | 9.69 | 9.45 | -0.14 | -1.46% | 9.35 | 9.69 | 25252 | 2383.92 | 1.10% |
| 2025-01-27 | 9.55 | 9.59 | 0.15 | 1.59% | 9.45 | 9.71 | 34642 | 3331.61 | 1.51% |
| 2025-01-24 | 9.38 | 9.44 | -0.03 | -0.32% | 9.32 | 9.54 | 25199 | 2376.95 | 1.10% |
| 2025-01-23 | 9.52 | 9.47 | 0.10 | 1.07% | 9.38 | 9.55 | 14687 | 1388.24 | 0.64% |
| 2025-01-22 | 9.37 | 9.37 | -0.14 | -1.47% | 9.30 | 9.50 | 15915 | 1495.01 | 0.69% |
| 2025-01-21 | 9.34 | 9.51 | 0.22 | 2.37% | 9.18 | 9.53 | 35422 | 3328.42 | 1.54% |
| 2025-01-20 | 9.14 | 9.29 | 0.14 | 1.53% | 9.10 | 9.35 | 24128 | 2233.58 | 1.05% |
| 2025-01-17 | 8.97 | 9.15 | 0.14 | 1.55% | 8.96 | 9.22 | 21002 | 1916.09 | 0.91% |
| 2025-01-16 | 9.03 | 9.01 | -0.02 | -0.22% | 8.93 | 9.15 | 15916 | 1437.02 | 0.69% |
| 2025-01-15 | 9.07 | 9.03 | -0.03 | -0.33% | 8.96 | 9.14 | 16081 | 1454.13 | 0.70% |
| 2025-01-14 | 8.56 | 9.06 | 0.50 | 5.84% | 8.56 | 9.10 | 21721 | 1934.05 | 0.95% |
| 2025-01-13 | 8.38 | 8.56 | 0.01 | 0.12% | 8.29 | 8.66 | 14041 | 1191.83 | 0.61% |
| 2025-01-10 | 8.59 | 8.55 | -0.12 | -1.38% | 8.53 | 8.85 | 20892 | 1815.36 | 0.91% |
| 2025-01-09 | 8.54 | 8.67 | 0.10 | 1.17% | 8.44 | 8.68 | 17617 | 1518.74 | 0.77% |
| 2025-01-08 | 8.54 | 8.57 | 0.02 | 0.23% | 8.28 | 8.62 | 18245 | 1548.95 | 0.79% |
| 2025-01-07 | 8.40 | 8.55 | 0.18 | 2.15% | 8.34 | 8.56 | 15775 | 1335.96 | 0.69% |
| 2025-01-06 | 8.37 | 8.37 | -0.01 | -0.12% | 8.01 | 8.52 | 18882 | 1569.99 | 0.82% |
| 2025-01-03 | 8.73 | 8.38 | -0.37 | -4.23% | 8.30 | 8.76 | 21459 | 1836.86 | 0.93% |
| 2025-01-02 | 8.82 | 8.75 | -0.10 | -1.13% | 8.66 | 9.01 | 25639 | 2265.64 | 1.12% |
| 2024-12-31 | 9.10 | 8.85 | -0.23 | -2.53% | 8.85 | 9.14 | 16975 | 1523.01 | 0.74% |
| 2024-12-30 | 9.23 | 9.08 | -0.15 | -1.63% | 8.93 | 9.25 | 16810 | 1524.15 | 0.73% |
| 2024-12-27 | 9.05 | 9.23 | 0.24 | 2.67% | 8.96 | 9.29 | 17978 | 1652.85 | 0.78% |
| 2024-12-26 | 8.88 | 8.99 | 0.11 | 1.24% | 8.86 | 9.15 | 17907 | 1617.95 | 0.78% |
| 2024-12-25 | 9.01 | 8.88 | -0.18 | -1.99% | 8.72 | 9.09 | 19095 | 1698.68 | 0.83% |
| 2024-12-24 | 9.03 | 9.06 | 0.06 | 0.67% | 8.91 | 9.22 | 19044 | 1722.75 | 0.83% |
| 2024-12-23 | 9.46 | 9.00 | -0.49 | -5.16% | 8.95 | 9.60 | 33683 | 3097.75 | 1.47% |
| 2024-12-20 | 9.25 | 9.49 | 0.20 | 2.15% | 9.22 | 9.53 | 29321 | 2756.85 | 1.28% |
| 2024-12-19 | 9.83 | 9.29 | -0.11 | -1.17% | 9.13 | 9.88 | 37939 | 3536.08 | 1.65% |
| 2024-12-18 | 9.46 | 9.40 | 0.03 | 0.32% | 9.13 | 9.52 | 27715 | 2597.88 | 1.21% |
| 2024-12-17 | 9.94 | 9.37 | -0.57 | -5.73% | 9.32 | 9.94 | 32630 | 3127.87 | 1.42% |
| 2024-12-16 | 9.86 | 9.94 | 0.08 | 0.81% | 9.86 | 10.02 | 24403 | 2428.21 | 1.06% |
| 2024-12-13 | 9.99 | 9.86 | -0.15 | -1.50% | 9.85 | 10.02 | 19511 | 1938.56 | 0.85% |
| 2024-12-12 | 9.96 | 10.01 | 0.07 | 0.70% | 9.91 | 10.04 | 21497 | 2145.00 | 0.94% |
| 2024-12-11 | 10.00 | 9.94 | 0.04 | 0.40% | 9.86 | 10.00 | 24411 | 2421.89 | 1.06% |
| 2024-12-10 | 10.36 | 9.90 | -0.08 | -0.80% | 9.86 | 10.36 | 30041 | 3002.42 | 1.31% |
| 2024-12-09 | 9.95 | 9.98 | 0.09 | 0.91% | 9.85 | 10.02 | 30028 | 2989.83 | 1.31% |
| 2024-12-06 | 9.95 | 9.89 | -0.07 | -0.70% | 9.75 | 9.95 | 30563 | 3012.34 | 1.33% |
| 2024-12-05 | 9.79 | 9.96 | 0.15 | 1.53% | 9.79 | 9.99 | 27760 | 2754.02 | 1.21% |
| 2024-12-04 | 9.89 | 9.81 | -0.09 | -0.91% | 9.72 | 9.97 | 27422 | 2698.00 | 1.19% |
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。
