| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 6.48 | 6.35 | -0.12 | -1.85% | 6.29 | 6.59 | 320883 | 20574.77 | 2.85% | 0.00 |
| 2026-02-03 | 6.39 | 6.47 | 0.18 | 2.86% | 6.27 | 6.58 | 348344 | 22424.15 | 3.10% | 0.00 |
| 2026-02-02 | 6.42 | 6.29 | -0.10 | -1.56% | 6.23 | 6.54 | 340309 | 21667.98 | 3.02% | 0.00 |
| 2026-01-30 | 6.71 | 6.39 | -0.78 | -10.88% | 6.21 | 6.78 | 674807 | 43596.71 | 6.00% | 9.58 |
| 2026-01-29 | 7.30 | 7.17 | -0.17 | -2.32% | 7.13 | 7.77 | 509838 | 37521.32 | 4.53% | 5.00 |
| 2026-01-28 | 7.55 | 7.34 | -0.21 | -2.78% | 7.15 | 7.58 | 465349 | 34089.04 | 4.14% | 0.00 |
| 2026-01-27 | 7.35 | 7.55 | -0.08 | -1.05% | 7.34 | 7.88 | 616723 | 46902.80 | 5.48% | 0.00 |
| 2026-01-26 | 7.60 | 7.63 | 0.11 | 1.46% | 7.50 | 8.45 | 966449 | 76071.88 | 8.59% | 0.00 |
| 2026-01-23 | 7.13 | 7.52 | 0.47 | 6.67% | 7.00 | 7.93 | 755009 | 56167.42 | 6.71% | 10.00 |
| 2026-01-22 | 6.90 | 7.05 | 0.17 | 2.47% | 6.81 | 7.27 | 502572 | 35498.82 | 4.47% | 0.00 |
| 2026-01-21 | 7.00 | 6.88 | -0.13 | -1.85% | 6.84 | 7.14 | 372510 | 25991.45 | 3.31% | 4.00 |
| 2026-01-20 | 7.60 | 7.01 | -0.46 | -6.16% | 6.90 | 7.65 | 695257 | 49843.89 | 6.18% | 0.00 |
| 2026-01-19 | 8.23 | 7.47 | -1.05 | -12.32% | 7.44 | 8.30 | 793561 | 60840.97 | 7.05% | 0.00 |
| 2026-01-16 | 8.25 | 8.52 | 0.49 | 6.10% | 8.13 | 9.06 | 753823 | 63929.09 | 6.70% | 25.00 |
| 2026-01-15 | 8.03 | 8.03 | -0.39 | -4.63% | 7.76 | 8.28 | 626860 | 50182.59 | 5.57% | 10.00 |
| 2026-01-14 | 7.83 | 8.42 | 0.57 | 7.26% | 7.75 | 9.33 | 1064858 | 92791.70 | 9.47% | 0.00 |
| 2026-01-13 | 7.87 | 7.85 | -0.01 | -0.13% | 7.24 | 8.15 | 1132198 | 86879.06 | 10.06% | 0.00 |
| 2026-01-12 | 6.85 | 7.86 | 1.31 | 20.00% | 6.70 | 7.86 | 1394926 | 105657.58 | 12.40% | 0.00 |
| 2026-01-09 | 6.29 | 6.55 | 0.44 | 7.20% | 6.13 | 6.84 | 906336 | 59453.05 | 8.06% | 2.00 |
| 2026-01-08 | 5.79 | 6.11 | 0.27 | 4.62% | 5.73 | 6.18 | 705967 | 42392.75 | 6.28% | 0.00 |
| 2026-01-07 | 5.35 | 5.84 | 0.48 | 8.96% | 5.26 | 5.97 | 746466 | 42097.44 | 6.64% | 0.00 |
| 2026-01-06 | 5.40 | 5.36 | -0.23 | -4.11% | 5.26 | 5.42 | 475375 | 25384.16 | 4.23% | 0.00 |
| 2026-01-05 | 5.73 | 5.59 | 0.00 | 0.00% | 5.50 | 5.73 | 390520 | 21866.49 | 3.47% | 0.00 |
| 2025-12-31 | 5.54 | 5.59 | 0.05 | 0.90% | 5.41 | 5.72 | 375993 | 20865.83 | 3.34% | 0.00 |
| 2025-12-30 | 5.71 | 5.54 | -0.22 | -3.82% | 5.52 | 5.79 | 460440 | 25821.44 | 4.09% | 0.00 |
| 2025-12-29 | 5.68 | 5.76 | 0.10 | 1.77% | 5.62 | 6.25 | 667540 | 39252.16 | 5.93% | 0.00 |
| 2025-12-26 | 5.41 | 5.66 | 0.19 | 3.47% | 5.41 | 5.75 | 612008 | 34265.35 | 5.44% | 42.00 |
| 2025-12-25 | 5.23 | 5.47 | 0.19 | 3.60% | 5.23 | 5.56 | 455281 | 24745.15 | 4.05% | 0.00 |
| 2025-12-24 | 5.17 | 5.28 | 0.09 | 1.73% | 5.12 | 5.38 | 383147 | 20179.62 | 3.41% | 0.00 |
| 2025-12-23 | 5.47 | 5.19 | -0.19 | -3.53% | 5.15 | 5.53 | 436555 | 22925.36 | 3.88% | 0.00 |
| 2025-12-22 | 5.56 | 5.38 | -0.03 | -0.55% | 5.38 | 5.88 | 696417 | 38702.22 | 6.19% | 0.00 |
| 2025-12-19 | 5.16 | 5.41 | 0.29 | 5.66% | 5.09 | 5.53 | 646696 | 34642.20 | 5.75% | 12.88 |
| 2025-12-18 | 4.79 | 5.12 | 0.24 | 4.92% | 4.73 | 5.30 | 592631 | 30117.49 | 5.27% | 0.00 |
| 2025-12-17 | 5.03 | 4.88 | -0.14 | -2.79% | 4.82 | 5.14 | 525155 | 25964.31 | 4.67% | 0.00 |
| 2025-12-16 | 5.00 | 5.02 | -0.13 | -2.52% | 4.97 | 5.16 | 533645 | 26912.75 | 4.74% | 107.00 |
| 2025-12-15 | 5.02 | 5.15 | 0.10 | 1.98% | 4.95 | 5.35 | 900138 | 46061.68 | 8.00% | 3.33 |
| 2025-12-12 | 5.17 | 5.05 | 0.11 | 2.23% | 4.93 | 5.40 | 1293691 | 66177.25 | 11.50% | 0.00 |
| 2025-12-11 | 4.11 | 4.94 | 0.82 | 19.90% | 4.10 | 4.94 | 973311 | 45559.05 | 8.65% | 0.00 |
| 2025-12-10 | 4.13 | 4.12 | -0.02 | -0.48% | 4.09 | 4.14 | 76551 | 3148.84 | 0.68% | 0.00 |
| 2025-12-09 | 4.17 | 4.14 | -0.05 | -1.19% | 4.13 | 4.21 | 81949 | 3416.03 | 0.73% | 0.00 |
| 2025-12-08 | 4.14 | 4.19 | 0.05 | 1.21% | 4.14 | 4.21 | 98664 | 4132.43 | 0.88% | 0.00 |
| 2025-12-05 | 4.08 | 4.14 | 0.07 | 1.72% | 4.05 | 4.15 | 92479 | 3805.15 | 0.82% | 0.00 |
| 2025-12-04 | 4.13 | 4.07 | -0.06 | -1.45% | 4.05 | 4.13 | 99776 | 4075.30 | 0.89% | 0.00 |
| 2025-12-03 | 4.17 | 4.13 | -0.04 | -0.96% | 4.11 | 4.18 | 90351 | 3734.49 | 0.80% | 0.00 |
| 2025-12-02 | 4.19 | 4.17 | -0.04 | -0.95% | 4.15 | 4.19 | 77883 | 3245.80 | 0.69% | 0.00 |
| 2025-12-01 | 4.16 | 4.21 | 0.06 | 1.45% | 4.15 | 4.22 | 132901 | 5578.10 | 1.18% | 0.00 |
| 2025-11-28 | 4.11 | 4.15 | 0.02 | 0.48% | 4.10 | 4.15 | 96439 | 3979.76 | 0.86% | 0.00 |
| 2025-11-27 | 4.11 | 4.13 | 0.04 | 0.98% | 4.10 | 4.16 | 115879 | 4778.29 | 1.03% | 0.00 |
| 2025-11-26 | 4.12 | 4.09 | -0.04 | -0.97% | 4.07 | 4.14 | 117061 | 4815.49 | 1.04% | 0.00 |
| 2025-11-25 | 4.13 | 4.13 | 0.02 | 0.49% | 4.09 | 4.14 | 144008 | 5936.23 | 1.28% | 0.00 |
| 2025-11-24 | 4.15 | 4.11 | -0.01 | -0.24% | 4.06 | 4.19 | 168942 | 6948.28 | 1.50% | 0.00 |
| 2025-11-21 | 4.45 | 4.12 | -0.34 | -7.62% | 4.12 | 4.45 | 301166 | 12780.66 | 2.68% | 0.00 |
| 2025-11-20 | 4.46 | 4.46 | 0.00 | 0.00% | 4.43 | 4.49 | 96818 | 4327.29 | 0.86% | 0.00 |
| 2025-11-19 | 4.53 | 4.46 | -0.06 | -1.33% | 4.44 | 4.55 | 130419 | 5839.50 | 1.16% | 0.00 |
| 2025-11-18 | 4.64 | 4.52 | -0.14 | -3.00% | 4.49 | 4.66 | 136284 | 6183.90 | 1.21% | 0.00 |
| 2025-11-17 | 4.68 | 4.66 | -0.03 | -0.64% | 4.63 | 4.71 | 98388 | 4589.13 | 0.87% | 0.00 |
| 2025-11-14 | 4.77 | 4.69 | -0.10 | -2.09% | 4.69 | 4.82 | 128383 | 6097.21 | 1.14% | 0.00 |
| 2025-11-13 | 4.68 | 4.79 | 0.10 | 2.13% | 4.66 | 4.82 | 209329 | 9972.47 | 1.86% | 0.00 |
| 2025-11-12 | 4.68 | 4.69 | 0.00 | 0.00% | 4.62 | 4.70 | 130926 | 6100.00 | 1.16% | 0.00 |
| 2025-11-11 | 4.70 | 4.69 | 0.03 | 0.64% | 4.64 | 4.70 | 124402 | 5807.73 | 1.11% | 0.00 |
| 2025-11-10 | 4.62 | 4.66 | 0.06 | 1.30% | 4.57 | 4.69 | 165971 | 7696.77 | 1.48% | 0.00 |
| 2025-11-07 | 4.49 | 4.60 | 0.09 | 2.00% | 4.46 | 4.64 | 216423 | 9899.12 | 1.92% | 0.00 |
| 2025-11-06 | 4.49 | 4.51 | 0.02 | 0.45% | 4.45 | 4.51 | 112460 | 5026.85 | 1.00% | 0.00 |
| 2025-11-05 | 4.42 | 4.49 | 0.04 | 0.90% | 4.41 | 4.51 | 116311 | 5202.23 | 1.03% | 0.00 |
| 2025-11-04 | 4.45 | 4.45 | -0.02 | -0.45% | 4.42 | 4.50 | 120790 | 5379.28 | 1.07% | 0.00 |
| 2025-11-03 | 4.48 | 4.47 | 0.00 | 0.00% | 4.39 | 4.49 | 170474 | 7552.73 | 1.52% | 0.00 |
| 2025-10-31 | 4.51 | 4.47 | -0.07 | -1.54% | 4.44 | 4.53 | 186935 | 8353.73 | 1.66% | 0.00 |
| 2025-10-30 | 4.51 | 4.54 | 0.02 | 0.44% | 4.46 | 4.59 | 145970 | 6603.84 | 1.30% | 0.00 |
| 2025-10-29 | 4.53 | 4.52 | -0.02 | -0.44% | 4.48 | 4.56 | 121133 | 5468.35 | 1.08% | 0.00 |
| 2025-10-28 | 4.54 | 4.54 | 0.01 | 0.22% | 4.49 | 4.59 | 137256 | 6230.97 | 1.22% | 0.00 |
| 2025-10-27 | 4.51 | 4.53 | 0.02 | 0.44% | 4.48 | 4.56 | 161418 | 7301.89 | 1.43% | 0.00 |
| 2025-10-24 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.64 | 137171 | 6218.46 | 1.22% | 0.00 |
| 2025-10-23 | 4.55 | 4.55 | -0.01 | -0.22% | 4.47 | 4.57 | 142659 | 6446.41 | 1.27% | 0.00 |
| 2025-10-22 | 4.66 | 4.56 | -0.07 | -1.51% | 4.55 | 4.67 | 226119 | 10394.37 | 2.01% | 0.00 |
| 2025-10-21 | 4.35 | 4.63 | 0.28 | 6.44% | 4.34 | 4.77 | 407818 | 18695.91 | 3.63% | 0.00 |
| 2025-10-20 | 4.32 | 4.35 | 0.05 | 1.16% | 4.31 | 4.37 | 101906 | 4422.88 | 0.91% | 0.00 |
| 2025-10-17 | 4.43 | 4.30 | -0.13 | -2.93% | 4.29 | 4.46 | 127925 | 5592.50 | 1.14% | 0.00 |
| 2025-10-16 | 4.50 | 4.43 | -0.07 | -1.56% | 4.41 | 4.52 | 108656 | 4821.13 | 0.97% | 0.00 |
| 2025-10-15 | 4.52 | 4.50 | -0.01 | -0.22% | 4.45 | 4.55 | 180077 | 8086.91 | 1.60% | 0.00 |
| 2025-10-14 | 4.52 | 4.51 | 0.00 | 0.00% | 4.49 | 4.56 | 142306 | 6433.44 | 1.26% | 0.00 |
中钢洛耐(688119)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。
