| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.03 | 5.14 | 0.13 | 2.59% | 5.03 | 5.16 | 146061 | 7460.64 | 1.30% | 0.00 |
| 2026-03-24 | 5.04 | 5.01 | 0.15 | 3.09% | 4.85 | 5.04 | 199559 | 9825.02 | 1.77% | 0.00 |
| 2026-03-23 | 5.08 | 4.86 | -0.33 | -6.36% | 4.82 | 5.11 | 243473 | 12113.04 | 2.16% | 0.00 |
| 2026-03-20 | 5.36 | 5.19 | -0.16 | -2.99% | 5.17 | 5.40 | 143763 | 7582.91 | 1.28% | 0.00 |
| 2026-03-19 | 5.48 | 5.35 | -0.19 | -3.43% | 5.33 | 5.48 | 119605 | 6446.57 | 1.06% | 0.00 |
| 2026-03-18 | 5.45 | 5.54 | 0.09 | 1.65% | 5.43 | 5.55 | 111120 | 6094.91 | 0.99% | 0.00 |
| 2026-03-17 | 5.62 | 5.45 | -0.17 | -3.02% | 5.43 | 5.66 | 146949 | 8138.80 | 1.31% | 0.00 |
| 2026-03-16 | 5.57 | 5.62 | 0.02 | 0.36% | 5.51 | 5.70 | 157743 | 8837.68 | 1.40% | 0.00 |
| 2026-03-13 | 5.68 | 5.60 | -0.10 | -1.75% | 5.57 | 5.74 | 154605 | 8746.96 | 1.37% | 290.00 |
| 2026-03-12 | 5.82 | 5.70 | -0.15 | -2.56% | 5.63 | 5.91 | 190763 | 10961.44 | 1.70% | 0.00 |
| 2026-03-11 | 6.00 | 5.85 | -0.14 | -2.34% | 5.83 | 6.03 | 186569 | 11025.17 | 1.66% | 0.00 |
| 2026-03-10 | 5.92 | 5.99 | 0.18 | 3.10% | 5.86 | 6.16 | 214174 | 12898.87 | 1.90% | 0.00 |
| 2026-03-09 | 5.80 | 5.81 | -0.09 | -1.53% | 5.69 | 5.85 | 164291 | 9461.72 | 1.46% | 0.00 |
| 2026-03-06 | 5.87 | 5.90 | 0.10 | 1.72% | 5.76 | 5.95 | 157562 | 9247.06 | 1.40% | 0.00 |
| 2026-03-05 | 5.87 | 5.80 | 0.07 | 1.22% | 5.74 | 5.91 | 207676 | 12102.39 | 1.85% | 0.00 |
| 2026-03-04 | 5.67 | 5.73 | 0.02 | 0.35% | 5.61 | 5.88 | 235405 | 13590.75 | 2.09% | 0.00 |
| 2026-03-03 | 6.34 | 5.71 | -0.57 | -9.08% | 5.68 | 6.34 | 362084 | 21387.15 | 3.22% | 0.00 |
| 2026-03-02 | 6.30 | 6.28 | -0.09 | -1.41% | 6.20 | 6.42 | 278762 | 17542.50 | 2.48% | 0.00 |
| 2026-02-27 | 6.30 | 6.37 | 0.03 | 0.47% | 6.28 | 6.57 | 303059 | 19486.04 | 2.69% | 0.00 |
| 2026-02-26 | 6.23 | 6.34 | 0.05 | 0.79% | 6.16 | 6.39 | 261386 | 16414.41 | 2.32% | 0.00 |
| 2026-02-25 | 6.20 | 6.29 | 0.11 | 1.78% | 6.16 | 6.32 | 275544 | 17228.00 | 2.45% | 0.00 |
| 2026-02-24 | 6.08 | 6.18 | 0.16 | 2.66% | 6.01 | 6.18 | 190888 | 11687.01 | 1.70% | 0.00 |
| 2026-02-13 | 6.09 | 6.02 | -0.07 | -1.15% | 6.01 | 6.14 | 147577 | 8967.72 | 1.31% | 0.00 |
| 2026-02-12 | 6.05 | 6.09 | 0.02 | 0.33% | 6.01 | 6.16 | 168404 | 10265.36 | 1.50% | 0.00 |
| 2026-02-11 | 6.15 | 6.07 | -0.08 | -1.30% | 6.06 | 6.22 | 239543 | 14715.56 | 2.13% | 0.00 |
| 2026-02-10 | 6.48 | 6.15 | -0.20 | -3.15% | 6.02 | 6.48 | 323219 | 19878.39 | 2.87% | 0.00 |
| 2026-02-09 | 6.39 | 6.35 | 0.14 | 2.25% | 6.30 | 6.48 | 284876 | 18182.53 | 2.53% | 0.00 |
| 2026-02-06 | 6.25 | 6.21 | 0.01 | 0.16% | 6.20 | 6.39 | 248350 | 15566.42 | 2.21% | 0.00 |
| 2026-02-05 | 6.30 | 6.20 | -0.15 | -2.36% | 6.17 | 6.36 | 262473 | 16393.16 | 2.33% | 0.00 |
| 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 |
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。
