| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.80 | 4.83 | 0.03 | 0.63% | 4.76 | 5.04 | 2177681 | 106533.45 | 3.82% |
| 2025-12-17 | 4.90 | 4.80 | -0.12 | -2.44% | 4.72 | 4.98 | 2007686 | 96647.87 | 3.52% |
| 2025-12-16 | 5.11 | 4.92 | 0.06 | 1.23% | 4.89 | 5.24 | 3770124 | 189643.70 | 6.62% |
| 2025-12-15 | 4.46 | 4.86 | 0.44 | 9.95% | 4.44 | 4.86 | 1426418 | 68609.02 | 2.50% |
| 2025-12-12 | 4.32 | 4.42 | 0.09 | 2.08% | 4.31 | 4.46 | 670224 | 29472.01 | 1.18% |
| 2025-12-11 | 4.40 | 4.33 | -0.05 | -1.14% | 4.32 | 4.42 | 514899 | 22471.76 | 0.90% |
| 2025-12-10 | 4.39 | 4.38 | 0.02 | 0.46% | 4.31 | 4.44 | 580541 | 25369.42 | 1.02% |
| 2025-12-09 | 4.51 | 4.36 | -0.20 | -4.39% | 4.35 | 4.54 | 849452 | 37460.82 | 1.49% |
| 2025-12-08 | 4.39 | 4.56 | 0.19 | 4.35% | 4.37 | 4.71 | 1411040 | 63861.59 | 2.48% |
| 2025-12-05 | 4.29 | 4.37 | 0.08 | 1.86% | 4.24 | 4.39 | 568778 | 24554.08 | 1.00% |
| 2025-12-04 | 4.34 | 4.29 | -0.08 | -1.83% | 4.27 | 4.37 | 536206 | 23069.92 | 0.94% |
| 2025-12-03 | 4.41 | 4.37 | -0.03 | -0.68% | 4.35 | 4.50 | 1090003 | 48026.41 | 1.91% |
| 2025-12-02 | 4.10 | 4.40 | 0.29 | 7.06% | 4.09 | 4.45 | 1509743 | 64824.33 | 2.65% |
| 2025-12-01 | 4.01 | 4.11 | 0.11 | 2.75% | 3.98 | 4.21 | 649253 | 26600.40 | 1.14% |
| 2025-11-28 | 3.97 | 4.00 | 0.03 | 0.76% | 3.93 | 4.02 | 332771 | 13253.28 | 0.58% |
| 2025-11-27 | 3.95 | 3.97 | 0.02 | 0.51% | 3.94 | 3.99 | 249475 | 9902.69 | 0.44% |
| 2025-11-26 | 3.99 | 3.95 | -0.03 | -0.75% | 3.95 | 4.01 | 287832 | 11441.79 | 0.51% |
| 2025-11-25 | 4.00 | 3.98 | 0.00 | 0.00% | 3.97 | 4.01 | 286121 | 11426.51 | 0.50% |
| 2025-11-24 | 3.99 | 3.98 | 0.01 | 0.25% | 3.95 | 4.01 | 309322 | 12315.15 | 0.54% |
| 2025-11-21 | 4.12 | 3.97 | -0.16 | -3.87% | 3.96 | 4.12 | 577301 | 23245.06 | 1.01% |
| 2025-11-20 | 4.16 | 4.13 | -0.04 | -0.96% | 4.12 | 4.20 | 370013 | 15360.52 | 0.65% |
| 2025-11-19 | 4.18 | 4.17 | 0.02 | 0.48% | 4.11 | 4.21 | 380952 | 15808.44 | 0.67% |
| 2025-11-18 | 4.32 | 4.15 | -0.18 | -4.16% | 4.12 | 4.33 | 719285 | 30173.52 | 1.26% |
| 2025-11-17 | 4.33 | 4.33 | 0.00 | 0.00% | 4.27 | 4.34 | 434613 | 18734.23 | 0.76% |
| 2025-11-14 | 4.36 | 4.33 | -0.05 | -1.14% | 4.32 | 4.39 | 417052 | 18143.85 | 0.73% |
| 2025-11-13 | 4.34 | 4.38 | 0.03 | 0.69% | 4.30 | 4.39 | 549253 | 23942.14 | 0.96% |
| 2025-11-12 | 4.31 | 4.35 | 0.03 | 0.69% | 4.29 | 4.37 | 457048 | 19807.51 | 0.80% |
| 2025-11-11 | 4.32 | 4.32 | 0.00 | 0.00% | 4.29 | 4.34 | 391520 | 16899.75 | 0.69% |
| 2025-11-10 | 4.34 | 4.32 | -0.03 | -0.69% | 4.29 | 4.36 | 511837 | 22116.68 | 0.90% |
| 2025-11-07 | 4.36 | 4.35 | -0.01 | -0.23% | 4.32 | 4.40 | 572223 | 24920.44 | 1.00% |
| 2025-11-06 | 4.31 | 4.36 | 0.06 | 1.40% | 4.29 | 4.39 | 705230 | 30652.89 | 1.24% |
| 2025-11-05 | 4.20 | 4.30 | 0.07 | 1.65% | 4.17 | 4.32 | 732508 | 31378.61 | 1.29% |
| 2025-11-04 | 4.21 | 4.23 | 0.00 | 0.00% | 4.19 | 4.29 | 571429 | 24246.56 | 1.00% |
| 2025-11-03 | 4.23 | 4.23 | 0.02 | 0.48% | 4.18 | 4.26 | 596351 | 25152.92 | 1.05% |
| 2025-10-31 | 4.27 | 4.21 | -0.05 | -1.17% | 4.19 | 4.32 | 622160 | 26397.11 | 1.09% |
| 2025-10-30 | 4.19 | 4.26 | 0.04 | 0.95% | 4.19 | 4.30 | 924707 | 39327.89 | 1.62% |
| 2025-10-29 | 4.10 | 4.22 | 0.14 | 3.43% | 4.07 | 4.23 | 704903 | 29361.07 | 1.24% |
| 2025-10-28 | 4.14 | 4.08 | -0.08 | -1.92% | 4.07 | 4.16 | 433143 | 17802.67 | 0.76% |
| 2025-10-27 | 4.07 | 4.16 | 0.11 | 2.72% | 4.06 | 4.19 | 658592 | 27274.52 | 1.16% |
| 2025-10-24 | 4.12 | 4.05 | -0.07 | -1.70% | 4.04 | 4.13 | 448452 | 18230.95 | 0.79% |
| 2025-10-23 | 4.09 | 4.12 | 0.01 | 0.24% | 4.04 | 4.12 | 339248 | 13848.04 | 0.60% |
| 2025-10-22 | 4.10 | 4.11 | 0.00 | 0.00% | 4.08 | 4.12 | 281760 | 11551.98 | 0.49% |
| 2025-10-21 | 4.05 | 4.11 | 0.07 | 1.73% | 4.03 | 4.12 | 408530 | 16738.95 | 0.72% |
| 2025-10-20 | 4.04 | 4.04 | 0.01 | 0.25% | 4.00 | 4.07 | 420265 | 16936.92 | 0.74% |
| 2025-10-17 | 4.07 | 4.03 | -0.04 | -0.98% | 4.02 | 4.15 | 453251 | 18476.53 | 0.80% |
| 2025-10-16 | 4.16 | 4.07 | -0.11 | -2.63% | 4.05 | 4.17 | 486158 | 19898.01 | 0.85% |
| 2025-10-15 | 4.15 | 4.18 | 0.03 | 0.72% | 4.13 | 4.19 | 395582 | 16491.44 | 0.69% |
| 2025-10-14 | 4.21 | 4.15 | -0.02 | -0.48% | 4.13 | 4.23 | 488373 | 20396.41 | 0.86% |
| 2025-10-13 | 4.10 | 4.17 | -0.01 | -0.24% | 4.07 | 4.18 | 631464 | 25981.21 | 1.11% |
| 2025-10-10 | 4.13 | 4.18 | 0.05 | 1.21% | 4.07 | 4.19 | 724036 | 30113.17 | 1.27% |
| 2025-10-09 | 4.04 | 4.13 | 0.13 | 3.25% | 4.03 | 4.13 | 784431 | 32152.85 | 1.38% |
| 2025-09-30 | 3.95 | 4.00 | 0.04 | 1.01% | 3.94 | 4.02 | 364862 | 14554.13 | 0.64% |
| 2025-09-29 | 3.87 | 3.96 | 0.09 | 2.33% | 3.81 | 3.96 | 449206 | 17542.06 | 0.79% |
| 2025-09-26 | 3.85 | 3.87 | 0.00 | 0.00% | 3.82 | 3.93 | 294821 | 11467.89 | 0.52% |
| 2025-09-25 | 3.86 | 3.87 | 0.02 | 0.52% | 3.84 | 3.89 | 245121 | 9473.97 | 0.43% |
| 2025-09-24 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.86 | 250247 | 9608.48 | 0.44% |
| 2025-09-23 | 3.90 | 3.83 | -0.07 | -1.79% | 3.77 | 3.91 | 393521 | 15010.16 | 0.69% |
| 2025-09-22 | 3.93 | 3.90 | -0.03 | -0.76% | 3.83 | 3.93 | 392607 | 15205.81 | 0.69% |
| 2025-09-19 | 3.93 | 3.93 | 0.00 | 0.00% | 3.90 | 3.99 | 435430 | 17150.87 | 0.76% |
| 2025-09-18 | 4.02 | 3.93 | -0.08 | -2.00% | 3.91 | 4.02 | 466807 | 18499.49 | 0.82% |
| 2025-09-17 | 3.99 | 4.01 | 0.01 | 0.25% | 3.95 | 4.01 | 367827 | 14659.06 | 0.65% |
| 2025-09-16 | 4.01 | 4.00 | 0.00 | 0.00% | 3.93 | 4.04 | 429489 | 17077.47 | 0.75% |
| 2025-09-15 | 4.06 | 4.00 | -0.05 | -1.23% | 3.95 | 4.07 | 582200 | 23225.87 | 1.02% |
| 2025-09-12 | 3.99 | 4.05 | 0.07 | 1.76% | 3.98 | 4.08 | 829539 | 33479.92 | 1.46% |
| 2025-09-11 | 3.94 | 3.98 | 0.03 | 0.76% | 3.91 | 3.98 | 279773 | 11040.54 | 0.49% |
| 2025-09-10 | 3.97 | 3.95 | -0.03 | -0.75% | 3.90 | 3.97 | 306836 | 12077.30 | 0.54% |
| 2025-09-09 | 3.97 | 3.98 | -0.01 | -0.25% | 3.95 | 4.02 | 369749 | 14757.41 | 0.65% |
| 2025-09-08 | 3.92 | 3.99 | 0.07 | 1.79% | 3.91 | 4.00 | 428142 | 16964.05 | 0.75% |
| 2025-09-05 | 3.91 | 3.92 | 0.01 | 0.26% | 3.86 | 3.93 | 492137 | 19131.53 | 0.86% |
| 2025-09-04 | 3.92 | 3.91 | -0.01 | -0.26% | 3.86 | 3.94 | 391121 | 15268.17 | 0.69% |
| 2025-09-03 | 3.99 | 3.92 | -0.07 | -1.75% | 3.90 | 4.00 | 419867 | 16533.34 | 0.74% |
| 2025-09-02 | 4.05 | 3.99 | -0.05 | -1.24% | 3.95 | 4.07 | 615947 | 24575.79 | 1.08% |
| 2025-09-01 | 4.14 | 4.04 | -0.10 | -2.42% | 4.02 | 4.16 | 755427 | 30607.33 | 1.33% |
| 2025-08-29 | 4.12 | 4.14 | 0.04 | 0.98% | 4.10 | 4.17 | 511687 | 21149.03 | 0.90% |
| 2025-08-28 | 4.08 | 4.10 | 0.02 | 0.49% | 3.98 | 4.11 | 582486 | 23647.74 | 1.02% |
| 2025-08-27 | 4.20 | 4.08 | -0.12 | -2.86% | 4.08 | 4.21 | 487796 | 20253.29 | 0.86% |
| 2025-08-26 | 4.22 | 4.20 | -0.02 | -0.47% | 4.15 | 4.23 | 379949 | 15942.19 | 0.67% |
| 2025-08-25 | 4.16 | 4.22 | 0.09 | 2.18% | 4.12 | 4.26 | 698243 | 29374.23 | 1.23% |
| 2025-08-22 | 4.18 | 4.13 | -0.05 | -1.20% | 4.08 | 4.19 | 500185 | 20594.99 | 0.88% |
| 2025-08-21 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.21 | 343311 | 14336.21 | 0.60% |
太钢不锈(000825)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。
