| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.90 | 5.01 | 0.19 | 3.94% | 4.89 | 5.02 | 1028058 | 50926.18 | 1.80% |
| 2026-02-02 | 5.01 | 4.82 | -0.41 | -7.84% | 4.80 | 5.12 | 1597668 | 78784.89 | 2.80% |
| 2026-01-30 | 5.34 | 5.23 | -0.21 | -3.86% | 5.05 | 5.40 | 1467157 | 76476.98 | 2.58% |
| 2026-01-29 | 5.53 | 5.44 | -0.08 | -1.45% | 5.38 | 5.57 | 1087726 | 59507.22 | 1.91% |
| 2026-01-28 | 5.34 | 5.52 | 0.16 | 2.99% | 5.27 | 5.52 | 1263742 | 68542.46 | 2.22% |
| 2026-01-27 | 5.45 | 5.36 | -0.15 | -2.72% | 5.27 | 5.46 | 1104771 | 59072.56 | 1.94% |
| 2026-01-26 | 5.58 | 5.51 | -0.06 | -1.08% | 5.45 | 5.65 | 1262779 | 69867.76 | 2.22% |
| 2026-01-23 | 5.44 | 5.57 | 0.14 | 2.58% | 5.36 | 5.58 | 1359965 | 74782.15 | 2.39% |
| 2026-01-22 | 5.34 | 5.43 | 0.09 | 1.69% | 5.29 | 5.46 | 1185282 | 63964.19 | 2.08% |
| 2026-01-21 | 5.15 | 5.34 | 0.12 | 2.30% | 5.11 | 5.38 | 1095784 | 57534.12 | 1.92% |
| 2026-01-20 | 5.28 | 5.22 | -0.04 | -0.76% | 5.10 | 5.39 | 1082298 | 56215.92 | 1.90% |
| 2026-01-19 | 5.25 | 5.26 | 0.01 | 0.19% | 5.13 | 5.29 | 1042053 | 54540.93 | 1.83% |
| 2026-01-16 | 5.39 | 5.25 | -0.12 | -2.23% | 5.23 | 5.47 | 1352621 | 72039.31 | 2.37% |
| 2026-01-15 | 5.44 | 5.37 | 0.05 | 0.94% | 5.32 | 5.59 | 1967941 | 107180.31 | 3.45% |
| 2026-01-14 | 5.26 | 5.32 | 0.08 | 1.53% | 5.25 | 5.49 | 1698422 | 90876.05 | 2.98% |
| 2026-01-13 | 5.57 | 5.24 | -0.33 | -5.92% | 5.23 | 5.57 | 1838067 | 97862.80 | 3.23% |
| 2026-01-12 | 5.52 | 5.57 | 0.16 | 2.96% | 5.50 | 5.70 | 2265756 | 126611.53 | 3.98% |
| 2026-01-09 | 5.54 | 5.41 | -0.03 | -0.55% | 5.40 | 5.76 | 2656401 | 147750.66 | 4.66% |
| 2026-01-08 | 5.30 | 5.44 | 0.09 | 1.68% | 5.25 | 5.55 | 2257076 | 122380.17 | 3.96% |
| 2026-01-07 | 5.15 | 5.35 | 0.25 | 4.90% | 5.12 | 5.39 | 2538898 | 134309.94 | 4.46% |
| 2026-01-06 | 4.90 | 5.10 | 0.20 | 4.08% | 4.88 | 5.11 | 1579280 | 78971.83 | 2.77% |
| 2026-01-05 | 4.95 | 4.90 | 0.01 | 0.20% | 4.88 | 5.02 | 980258 | 48263.30 | 1.72% |
| 2025-12-31 | 4.90 | 4.89 | -0.03 | -0.61% | 4.81 | 4.93 | 859762 | 41805.00 | 1.51% |
| 2025-12-30 | 4.91 | 4.92 | -0.01 | -0.20% | 4.86 | 4.98 | 935095 | 45921.68 | 1.64% |
| 2025-12-29 | 5.03 | 4.93 | -0.13 | -2.57% | 4.93 | 5.03 | 1157791 | 57575.55 | 2.03% |
| 2025-12-26 | 5.10 | 5.06 | -0.10 | -1.94% | 5.01 | 5.16 | 1463238 | 74163.02 | 2.57% |
| 2025-12-25 | 5.08 | 5.16 | 0.08 | 1.57% | 4.97 | 5.32 | 1925455 | 98838.04 | 3.38% |
| 2025-12-24 | 4.92 | 5.08 | 0.10 | 2.01% | 4.85 | 5.13 | 1576292 | 79325.48 | 2.77% |
| 2025-12-23 | 5.11 | 4.98 | -0.21 | -4.05% | 4.94 | 5.16 | 2057127 | 103178.40 | 3.61% |
| 2025-12-22 | 5.09 | 5.19 | 0.22 | 4.43% | 5.05 | 5.47 | 3425812 | 181310.89 | 6.01% |
| 2025-12-19 | 4.85 | 4.97 | 0.14 | 2.90% | 4.85 | 5.04 | 2095167 | 104124.31 | 3.68% |
| 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% |
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。
