| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 4.44 | 4.51 | 0.01 | 0.22% | 4.37 | 4.52 | 180502 | 8062.73 | 1.60% | 0.00 |
| 2025-10-10 | 4.38 | 4.50 | 0.11 | 2.51% | 4.37 | 4.52 | 219992 | 9855.57 | 1.96% | 0.00 |
| 2025-10-09 | 4.29 | 4.39 | 0.11 | 2.57% | 4.29 | 4.39 | 122737 | 5329.00 | 1.09% | 0.00 |
| 2025-09-30 | 4.33 | 4.28 | -0.05 | -1.15% | 4.28 | 4.36 | 87955 | 3800.00 | 0.78% | 0.00 |
| 2025-09-29 | 4.25 | 4.33 | 0.07 | 1.64% | 4.22 | 4.33 | 108491 | 4647.97 | 0.96% | 0.00 |
| 2025-09-26 | 4.23 | 4.26 | 0.01 | 0.24% | 4.20 | 4.28 | 78900 | 3352.06 | 0.70% | 0.00 |
| 2025-09-25 | 4.35 | 4.25 | -0.09 | -2.07% | 4.23 | 4.37 | 91249 | 3915.85 | 0.81% | 0.00 |
| 2025-09-24 | 4.18 | 4.34 | 0.16 | 3.83% | 4.16 | 4.35 | 113726 | 4860.66 | 1.01% | 0.00 |
| 2025-09-23 | 4.23 | 4.18 | -0.08 | -1.88% | 4.09 | 4.25 | 119843 | 4986.69 | 1.07% | 0.00 |
| 2025-09-22 | 4.29 | 4.26 | -0.03 | -0.70% | 4.22 | 4.31 | 81019 | 3450.68 | 0.72% | 0.00 |
| 2025-09-19 | 4.40 | 4.29 | -0.11 | -2.50% | 4.29 | 4.43 | 129023 | 5601.79 | 1.15% | 0.00 |
| 2025-09-18 | 4.44 | 4.40 | -0.06 | -1.35% | 4.34 | 4.57 | 174764 | 7804.56 | 1.55% | 0.00 |
| 2025-09-17 | 4.40 | 4.46 | 0.06 | 1.36% | 4.36 | 4.51 | 135916 | 6042.61 | 1.21% | 0.00 |
| 2025-09-16 | 4.37 | 4.40 | 0.01 | 0.23% | 4.34 | 4.42 | 80066 | 3505.83 | 0.71% | 0.00 |
| 2025-09-15 | 4.43 | 4.39 | -0.03 | -0.68% | 4.36 | 4.44 | 83133 | 3645.47 | 0.74% | 0.00 |
| 2025-09-12 | 4.40 | 4.42 | 0.02 | 0.45% | 4.38 | 4.49 | 102079 | 4512.61 | 0.91% | 0.00 |
| 2025-09-11 | 4.38 | 4.40 | 0.03 | 0.69% | 4.28 | 4.42 | 104265 | 4528.90 | 0.93% | 0.00 |
| 2025-09-10 | 4.37 | 4.37 | 0.00 | 0.00% | 4.33 | 4.40 | 81593 | 3562.90 | 0.73% | 0.00 |
| 2025-09-09 | 4.45 | 4.37 | -0.08 | -1.80% | 4.32 | 4.47 | 126867 | 5556.38 | 1.13% | 0.00 |
| 2025-09-08 | 4.27 | 4.45 | 0.15 | 3.49% | 4.27 | 4.49 | 155124 | 6811.64 | 1.38% | 0.00 |
| 2025-09-05 | 4.25 | 4.30 | 0.06 | 1.42% | 4.21 | 4.32 | 119996 | 5127.21 | 1.07% | 0.00 |
| 2025-09-04 | 4.23 | 4.24 | -0.01 | -0.24% | 4.18 | 4.31 | 119231 | 5075.44 | 1.06% | 0.00 |
| 2025-09-03 | 4.39 | 4.25 | -0.15 | -3.41% | 4.24 | 4.40 | 158228 | 6829.88 | 1.41% | 0.00 |
| 2025-09-02 | 4.52 | 4.40 | -0.12 | -2.65% | 4.36 | 4.52 | 180290 | 7962.24 | 1.60% | 0.00 |
| 2025-09-01 | 4.49 | 4.52 | 0.04 | 0.89% | 4.44 | 4.56 | 158924 | 7139.34 | 1.41% | 0.00 |
| 2025-08-29 | 4.56 | 4.48 | -0.06 | -1.32% | 4.47 | 4.65 | 189755 | 8641.00 | 1.69% | 150.00 |
| 2025-08-28 | 4.50 | 4.54 | 0.09 | 2.02% | 4.38 | 4.59 | 238271 | 10685.87 | 2.12% | 0.00 |
| 2025-08-27 | 4.57 | 4.45 | -0.12 | -2.63% | 4.43 | 4.59 | 177764 | 8037.26 | 1.58% | 0.00 |
| 2025-08-26 | 4.49 | 4.57 | 0.06 | 1.33% | 4.46 | 4.61 | 191650 | 8744.36 | 1.70% | 0.00 |
| 2025-08-25 | 4.53 | 4.51 | 0.01 | 0.22% | 4.48 | 4.61 | 208166 | 9463.61 | 1.85% | 0.00 |
| 2025-08-22 | 4.47 | 4.50 | 0.01 | 0.22% | 4.44 | 4.52 | 138035 | 6183.42 | 1.23% | 0.00 |
| 2025-08-21 | 4.47 | 4.49 | 0.00 | 0.00% | 4.46 | 4.52 | 134522 | 6038.19 | 1.20% | 0.00 |
| 2025-08-20 | 4.43 | 4.49 | 0.04 | 0.90% | 4.41 | 4.49 | 135885 | 6051.74 | 1.21% | 0.00 |
| 2025-08-19 | 4.44 | 4.45 | -0.01 | -0.22% | 4.42 | 4.50 | 147536 | 6570.03 | 1.31% | 0.00 |
| 2025-08-18 | 4.39 | 4.46 | 0.11 | 2.53% | 4.36 | 4.53 | 198481 | 8820.30 | 1.76% | 10.00 |
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。
