| 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 | 3.61 | 3.58 | -0.04 | -1.10% | 3.58 | 3.64 | 219189 | 7924.73 | 0.38% |
| 2025-05-22 | 3.63 | 3.62 | -0.02 | -0.55% | 3.60 | 3.64 | 158191 | 5732.13 | 0.28% |
| 2025-05-21 | 3.63 | 3.64 | 0.01 | 0.28% | 3.62 | 3.66 | 189584 | 6898.62 | 0.33% |
| 2025-05-20 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.67 | 224825 | 8164.51 | 0.39% |
| 2025-05-19 | 3.59 | 3.65 | 0.06 | 1.67% | 3.58 | 3.66 | 317765 | 11542.28 | 0.56% |
| 2025-05-16 | 3.60 | 3.59 | -0.02 | -0.55% | 3.57 | 3.63 | 192216 | 6910.40 | 0.34% |
| 2025-05-15 | 3.62 | 3.61 | -0.01 | -0.28% | 3.60 | 3.64 | 217450 | 7874.62 | 0.38% |
| 2025-05-14 | 3.60 | 3.62 | 0.02 | 0.56% | 3.58 | 3.63 | 215046 | 7753.35 | 0.38% |
| 2025-05-13 | 3.60 | 3.60 | 0.02 | 0.56% | 3.58 | 3.62 | 225014 | 8107.41 | 0.40% |
| 2025-05-12 | 3.57 | 3.58 | 0.01 | 0.28% | 3.55 | 3.60 | 211498 | 7565.44 | 0.37% |
| 2025-05-09 | 3.61 | 3.57 | -0.03 | -0.83% | 3.56 | 3.63 | 267098 | 9585.67 | 0.47% |
| 2025-05-08 | 3.64 | 3.60 | -0.05 | -1.37% | 3.58 | 3.65 | 314188 | 11344.93 | 0.55% |
| 2025-05-07 | 3.58 | 3.65 | 0.07 | 1.96% | 3.57 | 3.65 | 464595 | 16820.56 | 0.82% |
| 2025-05-06 | 3.54 | 3.58 | 0.05 | 1.42% | 3.49 | 3.58 | 366859 | 13036.26 | 0.64% |
| 2025-04-30 | 3.59 | 3.53 | -0.06 | -1.67% | 3.50 | 3.60 | 380121 | 13410.33 | 0.67% |
| 2025-04-29 | 3.55 | 3.59 | 0.05 | 1.41% | 3.53 | 3.63 | 523620 | 18799.94 | 0.92% |
| 2025-04-28 | 3.61 | 3.54 | 0.14 | 4.12% | 3.49 | 3.61 | 801106 | 28546.82 | 1.41% |
| 2025-04-25 | 3.36 | 3.40 | 0.05 | 1.49% | 3.34 | 3.43 | 319226 | 10842.73 | 0.56% |
| 2025-04-24 | 3.33 | 3.35 | 0.01 | 0.30% | 3.33 | 3.37 | 174340 | 5842.06 | 0.31% |
| 2025-04-23 | 3.35 | 3.34 | 0.00 | 0.00% | 3.32 | 3.36 | 273837 | 9148.50 | 0.48% |
| 2025-04-22 | 3.34 | 3.34 | -0.01 | -0.30% | 3.33 | 3.37 | 211327 | 7076.60 | 0.37% |
| 2025-04-21 | 3.31 | 3.35 | 0.04 | 1.21% | 3.29 | 3.36 | 205569 | 6866.18 | 0.36% |
| 2025-04-18 | 3.27 | 3.31 | 0.04 | 1.22% | 3.26 | 3.32 | 204173 | 6714.14 | 0.36% |
| 2025-04-17 | 3.24 | 3.27 | 0.02 | 0.62% | 3.23 | 3.30 | 207934 | 6810.58 | 0.37% |
| 2025-04-16 | 3.25 | 3.25 | -0.01 | -0.31% | 3.20 | 3.27 | 238548 | 7724.00 | 0.42% |
| 2025-04-15 | 3.27 | 3.26 | -0.01 | -0.31% | 3.24 | 3.28 | 157389 | 5115.49 | 0.28% |
| 2025-04-14 | 3.27 | 3.27 | 0.03 | 0.93% | 3.25 | 3.29 | 265365 | 8676.36 | 0.47% |
| 2025-04-11 | 3.24 | 3.24 | -0.02 | -0.61% | 3.23 | 3.28 | 239066 | 7784.72 | 0.42% |
| 2025-04-10 | 3.27 | 3.26 | 0.02 | 0.62% | 3.24 | 3.31 | 367853 | 12024.63 | 0.65% |
| 2025-04-09 | 3.21 | 3.24 | 0.00 | 0.00% | 3.12 | 3.26 | 402135 | 12878.83 | 0.71% |
| 2025-04-08 | 3.18 | 3.24 | 0.06 | 1.89% | 3.18 | 3.25 | 424131 | 13643.23 | 0.74% |
| 2025-04-07 | 3.44 | 3.18 | -0.35 | -9.92% | 3.18 | 3.44 | 514735 | 16756.00 | 0.90% |
| 2025-04-03 | 3.47 | 3.53 | 0.03 | 0.86% | 3.47 | 3.54 | 198115 | 6963.36 | 0.35% |
| 2025-04-02 | 3.54 | 3.50 | -0.03 | -0.85% | 3.48 | 3.54 | 197689 | 6936.75 | 0.35% |
| 2025-04-01 | 3.48 | 3.53 | 0.05 | 1.44% | 3.47 | 3.56 | 282671 | 9980.80 | 0.50% |
| 2025-03-31 | 3.53 | 3.48 | -0.06 | -1.69% | 3.45 | 3.53 | 318229 | 11089.93 | 0.56% |
| 2025-03-28 | 3.59 | 3.54 | -0.05 | -1.39% | 3.53 | 3.60 | 228363 | 8113.35 | 0.40% |
| 2025-03-27 | 3.63 | 3.59 | -0.05 | -1.37% | 3.58 | 3.64 | 286107 | 10294.82 | 0.50% |
| 2025-03-26 | 3.66 | 3.64 | -0.02 | -0.55% | 3.62 | 3.67 | 248443 | 9043.37 | 0.44% |
| 2025-03-25 | 3.67 | 3.66 | -0.01 | -0.27% | 3.64 | 3.72 | 340230 | 12495.30 | 0.60% |
| 2025-03-24 | 3.67 | 3.67 | -0.01 | -0.27% | 3.62 | 3.71 | 346062 | 12649.84 | 0.61% |
| 2025-03-21 | 3.66 | 3.68 | 0.02 | 0.55% | 3.65 | 3.73 | 373293 | 13800.70 | 0.66% |
| 2025-03-20 | 3.64 | 3.66 | 0.03 | 0.83% | 3.62 | 3.70 | 254820 | 9335.29 | 0.45% |
| 2025-03-19 | 3.67 | 3.63 | -0.04 | -1.09% | 3.62 | 3.67 | 199132 | 7240.41 | 0.35% |
| 2025-03-18 | 3.69 | 3.67 | -0.01 | -0.27% | 3.65 | 3.71 | 246047 | 9033.65 | 0.43% |
| 2025-03-17 | 3.70 | 3.68 | -0.01 | -0.27% | 3.68 | 3.74 | 299061 | 11096.50 | 0.53% |
| 2025-03-14 | 3.66 | 3.69 | 0.01 | 0.27% | 3.63 | 3.69 | 352427 | 12916.24 | 0.62% |
| 2025-03-13 | 3.68 | 3.68 | 0.02 | 0.55% | 3.62 | 3.69 | 251040 | 9153.51 | 0.44% |
| 2025-03-12 | 3.69 | 3.66 | -0.02 | -0.54% | 3.64 | 3.70 | 212799 | 7793.22 | 0.37% |
| 2025-03-11 | 3.63 | 3.68 | 0.04 | 1.10% | 3.61 | 3.69 | 247602 | 9057.45 | 0.43% |
| 2025-03-10 | 3.70 | 3.64 | -0.05 | -1.36% | 3.63 | 3.71 | 268543 | 9827.99 | 0.47% |
| 2025-03-07 | 3.64 | 3.69 | 0.04 | 1.10% | 3.64 | 3.71 | 253448 | 9352.60 | 0.44% |
| 2025-03-06 | 3.68 | 3.65 | -0.03 | -0.82% | 3.63 | 3.71 | 316774 | 11580.83 | 0.56% |
| 2025-03-05 | 3.68 | 3.68 | 0.00 | 0.00% | 3.62 | 3.69 | 302190 | 11027.47 | 0.53% |
| 2025-03-04 | 3.69 | 3.68 | 0.00 | 0.00% | 3.65 | 3.74 | 246664 | 9104.64 | 0.43% |
| 2025-03-03 | 3.69 | 3.68 | -0.01 | -0.27% | 3.66 | 3.76 | 365356 | 13542.35 | 0.64% |
| 2025-02-28 | 3.73 | 3.69 | -0.05 | -1.34% | 3.67 | 3.75 | 406085 | 14997.47 | 0.71% |
| 2025-02-27 | 3.79 | 3.74 | -0.05 | -1.32% | 3.71 | 3.80 | 389256 | 14557.84 | 0.68% |
| 2025-02-26 | 3.58 | 3.79 | 0.20 | 5.57% | 3.58 | 3.80 | 861051 | 32149.16 | 1.51% |
| 2025-02-25 | 3.62 | 3.59 | -0.04 | -1.10% | 3.57 | 3.66 | 357526 | 12920.67 | 0.63% |
| 2025-02-24 | 3.63 | 3.63 | 0.00 | 0.00% | 3.60 | 3.67 | 367195 | 13340.62 | 0.64% |
| 2025-02-21 | 3.53 | 3.63 | 0.08 | 2.25% | 3.53 | 3.63 | 492945 | 17710.65 | 0.87% |
| 2025-02-20 | 3.49 | 3.55 | 0.06 | 1.72% | 3.46 | 3.55 | 430032 | 15080.99 | 0.75% |
| 2025-02-19 | 3.41 | 3.49 | 0.07 | 2.05% | 3.40 | 3.49 | 442933 | 15307.45 | 0.78% |
| 2025-02-18 | 3.43 | 3.42 | -0.01 | -0.29% | 3.40 | 3.43 | 253745 | 8662.52 | 0.45% |
| 2025-02-17 | 3.43 | 3.43 | 0.01 | 0.29% | 3.40 | 3.45 | 216763 | 7429.54 | 0.38% |
| 2025-02-14 | 3.44 | 3.42 | -0.02 | -0.58% | 3.40 | 3.45 | 188722 | 6458.88 | 0.33% |
| 2025-02-13 | 3.42 | 3.44 | 0.02 | 0.58% | 3.41 | 3.47 | 264365 | 9104.52 | 0.46% |
| 2025-02-12 | 3.42 | 3.42 | -0.02 | -0.58% | 3.38 | 3.44 | 225812 | 7701.08 | 0.40% |
| 2025-02-11 | 3.47 | 3.44 | -0.03 | -0.86% | 3.41 | 3.49 | 224623 | 7698.11 | 0.39% |
| 2025-02-10 | 3.46 | 3.47 | 0.03 | 0.87% | 3.45 | 3.51 | 324734 | 11297.26 | 0.57% |
| 2025-02-07 | 3.38 | 3.44 | 0.07 | 2.08% | 3.36 | 3.46 | 380878 | 13021.39 | 0.67% |
| 2025-02-06 | 3.38 | 3.37 | 0.00 | 0.00% | 3.34 | 3.39 | 210411 | 7075.18 | 0.37% |
| 2025-02-05 | 3.41 | 3.37 | -0.03 | -0.88% | 3.34 | 3.43 | 282104 | 9519.54 | 0.50% |
| 2025-01-27 | 3.38 | 3.40 | 0.03 | 0.89% | 3.38 | 3.47 | 439013 | 15056.56 | 0.77% |
| 2025-01-24 | 3.33 | 3.37 | 0.03 | 0.90% | 3.32 | 3.40 | 266447 | 8952.17 | 0.47% |
| 2025-01-23 | 3.36 | 3.34 | 0.00 | 0.00% | 3.33 | 3.40 | 260193 | 8740.98 | 0.46% |
| 2025-01-22 | 3.34 | 3.34 | 0.00 | 0.00% | 3.29 | 3.35 | 192366 | 6390.63 | 0.34% |
| 2025-01-21 | 3.38 | 3.34 | -0.04 | -1.18% | 3.33 | 3.40 | 188241 | 6309.46 | 0.33% |
| 2025-01-20 | 3.37 | 3.38 | 0.01 | 0.30% | 3.35 | 3.40 | 170984 | 5785.22 | 0.30% |
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。
