| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 9.98 | 10.16 | 0.22 | 2.21% | 9.78 | 10.21 | 26012 | 2622.01 | 1.13% |
| 2025-04-28 | 10.03 | 9.94 | -0.12 | -1.19% | 9.78 | 10.05 | 27327 | 2705.87 | 1.19% |
| 2025-04-25 | 9.95 | 10.06 | 0.17 | 1.72% | 9.90 | 10.15 | 35281 | 3531.48 | 1.54% |
| 2025-04-24 | 9.88 | 9.89 | -0.06 | -0.60% | 9.75 | 10.05 | 22493 | 2227.96 | 0.98% |
| 2025-04-23 | 9.75 | 9.95 | 0.33 | 3.43% | 9.62 | 9.97 | 19270 | 1901.95 | 0.84% |
| 2025-04-22 | 9.56 | 9.62 | 0.05 | 0.52% | 9.50 | 9.69 | 17416 | 1670.03 | 0.76% |
| 2025-04-21 | 9.31 | 9.57 | 0.26 | 2.79% | 9.17 | 9.58 | 17915 | 1697.06 | 0.78% |
| 2025-04-18 | 9.27 | 9.31 | 0.04 | 0.43% | 9.16 | 9.39 | 10850 | 1006.52 | 0.47% |
| 2025-04-17 | 9.15 | 9.27 | 0.11 | 1.20% | 9.10 | 9.36 | 13685 | 1269.85 | 0.60% |
| 2025-04-16 | 9.38 | 9.16 | -0.22 | -2.35% | 8.96 | 9.45 | 22884 | 2100.97 | 1.00% |
| 2025-04-15 | 9.25 | 9.38 | 0.15 | 1.63% | 9.19 | 9.43 | 19259 | 1795.06 | 0.84% |
| 2025-04-14 | 9.12 | 9.23 | 0.16 | 1.76% | 9.12 | 9.41 | 22715 | 2110.03 | 0.99% |
| 2025-04-11 | 8.90 | 9.07 | 0.14 | 1.57% | 8.81 | 9.20 | 24074 | 2188.29 | 1.05% |
| 2025-04-10 | 8.82 | 8.93 | 0.25 | 2.88% | 8.82 | 9.11 | 34757 | 3129.95 | 1.51% |
| 2025-04-09 | 8.45 | 8.68 | 0.10 | 1.17% | 7.72 | 8.72 | 47554 | 3936.97 | 2.07% |
| 2025-04-08 | 9.05 | 8.58 | -0.59 | -6.43% | 8.39 | 9.09 | 52718 | 4560.02 | 2.30% |
| 2025-04-07 | 9.70 | 9.17 | -1.02 | -10.01% | 9.17 | 9.70 | 23544 | 2179.94 | 1.03% |
| 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% |
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。
