| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.24 | 4.29 | 0.05 | 1.18% | 4.20 | 4.32 | 371309 | 15884.83 | 0.49% |
| 2025-12-11 | 4.30 | 4.24 | -0.05 | -1.17% | 4.23 | 4.32 | 322072 | 13708.91 | 0.43% |
| 2025-12-10 | 4.32 | 4.29 | -0.02 | -0.46% | 4.23 | 4.33 | 397981 | 16992.16 | 0.53% |
| 2025-12-09 | 4.51 | 4.31 | -0.22 | -4.86% | 4.30 | 4.52 | 438916 | 19236.78 | 0.58% |
| 2025-12-08 | 4.51 | 4.53 | 0.02 | 0.44% | 4.44 | 4.57 | 339485 | 15315.63 | 0.45% |
| 2025-12-05 | 4.44 | 4.51 | 0.07 | 1.58% | 4.40 | 4.52 | 383205 | 17136.50 | 0.51% |
| 2025-12-04 | 4.52 | 4.44 | -0.06 | -1.33% | 4.42 | 4.52 | 446683 | 19966.24 | 0.59% |
| 2025-12-03 | 4.44 | 4.50 | 0.05 | 1.12% | 4.41 | 4.58 | 646156 | 29163.88 | 0.86% |
| 2025-12-02 | 4.31 | 4.45 | 0.15 | 3.49% | 4.28 | 4.50 | 555050 | 24460.78 | 0.74% |
| 2025-12-01 | 4.16 | 4.30 | 0.15 | 3.61% | 4.15 | 4.31 | 413375 | 17598.21 | 0.55% |
| 2025-11-28 | 4.07 | 4.15 | 0.09 | 2.22% | 4.05 | 4.18 | 353592 | 14580.45 | 0.47% |
| 2025-11-27 | 4.11 | 4.06 | -0.04 | -0.98% | 4.05 | 4.12 | 333663 | 13611.05 | 0.44% |
| 2025-11-26 | 4.19 | 4.10 | -0.07 | -1.68% | 4.09 | 4.20 | 454089 | 18819.29 | 0.60% |
| 2025-11-25 | 4.26 | 4.17 | -0.09 | -2.11% | 4.15 | 4.28 | 387282 | 16322.27 | 0.51% |
| 2025-11-24 | 4.25 | 4.26 | 0.03 | 0.71% | 4.19 | 4.31 | 337648 | 14407.97 | 0.45% |
| 2025-11-21 | 4.39 | 4.23 | -0.19 | -4.30% | 4.23 | 4.40 | 343257 | 14783.32 | 0.46% |
| 2025-11-20 | 4.44 | 4.42 | -0.06 | -1.34% | 4.40 | 4.49 | 280996 | 12475.95 | 0.37% |
| 2025-11-19 | 4.46 | 4.48 | 0.03 | 0.67% | 4.41 | 4.51 | 298390 | 13269.95 | 0.40% |
| 2025-11-18 | 4.60 | 4.45 | -0.18 | -3.89% | 4.43 | 4.64 | 482544 | 21748.71 | 0.64% |
| 2025-11-17 | 4.53 | 4.63 | 0.08 | 1.76% | 4.53 | 4.67 | 516468 | 23751.30 | 0.69% |
| 2025-11-14 | 4.52 | 4.55 | 0.01 | 0.22% | 4.50 | 4.61 | 327082 | 14931.86 | 0.43% |
| 2025-11-13 | 4.45 | 4.54 | 0.09 | 2.02% | 4.42 | 4.62 | 460801 | 20808.65 | 0.61% |
| 2025-11-12 | 4.46 | 4.45 | -0.02 | -0.45% | 4.41 | 4.51 | 316208 | 14093.36 | 0.42% |
| 2025-11-11 | 4.46 | 4.47 | 0.00 | 0.00% | 4.43 | 4.50 | 296175 | 13225.79 | 0.39% |
| 2025-11-10 | 4.50 | 4.47 | -0.04 | -0.89% | 4.40 | 4.52 | 462036 | 20572.68 | 0.61% |
| 2025-11-07 | 4.42 | 4.51 | 0.09 | 2.04% | 4.39 | 4.53 | 553125 | 24689.38 | 0.74% |
| 2025-11-06 | 4.32 | 4.42 | 0.11 | 2.55% | 4.30 | 4.45 | 589553 | 25748.76 | 0.78% |
| 2025-11-05 | 4.20 | 4.31 | 0.07 | 1.65% | 4.19 | 4.32 | 454624 | 19391.06 | 0.60% |
| 2025-11-04 | 4.21 | 4.24 | 0.01 | 0.24% | 4.20 | 4.34 | 621403 | 26560.54 | 0.83% |
| 2025-11-03 | 4.23 | 4.23 | 0.03 | 0.71% | 4.15 | 4.25 | 510107 | 21433.53 | 0.68% |
| 2025-10-31 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.26 | 393850 | 16615.66 | 0.52% |
| 2025-10-30 | 4.13 | 4.21 | 0.08 | 1.94% | 4.12 | 4.25 | 582557 | 24462.74 | 0.77% |
| 2025-10-29 | 4.12 | 4.13 | 0.02 | 0.49% | 4.06 | 4.14 | 331603 | 13607.58 | 0.44% |
| 2025-10-28 | 4.23 | 4.11 | -0.08 | -1.91% | 4.10 | 4.23 | 451432 | 18742.09 | 0.60% |
| 2025-10-27 | 4.14 | 4.19 | 0.08 | 1.95% | 4.13 | 4.26 | 613097 | 25823.59 | 0.81% |
| 2025-10-24 | 4.19 | 4.11 | -0.09 | -2.14% | 4.09 | 4.22 | 390121 | 16155.25 | 0.52% |
| 2025-10-23 | 4.18 | 4.20 | 0.03 | 0.72% | 4.10 | 4.21 | 319620 | 13273.07 | 0.42% |
| 2025-10-22 | 4.12 | 4.17 | 0.02 | 0.48% | 4.11 | 4.20 | 257819 | 10735.33 | 0.34% |
| 2025-10-21 | 4.12 | 4.15 | 0.03 | 0.73% | 4.09 | 4.16 | 283559 | 11744.02 | 0.38% |
| 2025-10-20 | 4.11 | 4.12 | 0.03 | 0.73% | 4.08 | 4.14 | 331660 | 13633.99 | 0.44% |
| 2025-10-17 | 4.16 | 4.09 | -0.08 | -1.92% | 4.07 | 4.25 | 519609 | 21524.00 | 0.80% |
| 2025-10-16 | 4.28 | 4.17 | -0.14 | -3.25% | 4.15 | 4.31 | 488406 | 20579.14 | 0.75% |
| 2025-10-15 | 4.28 | 4.31 | 0.04 | 0.94% | 4.26 | 4.34 | 380486 | 16365.06 | 0.58% |
| 2025-10-14 | 4.37 | 4.27 | -0.08 | -1.84% | 4.25 | 4.42 | 603267 | 26160.74 | 0.93% |
| 2025-10-13 | 4.25 | 4.35 | -0.04 | -0.91% | 4.22 | 4.37 | 619383 | 26680.31 | 0.95% |
| 2025-10-10 | 4.25 | 4.39 | 0.11 | 2.57% | 4.19 | 4.41 | 767063 | 33324.20 | 1.18% |
| 2025-10-09 | 4.32 | 4.28 | 0.02 | 0.47% | 4.23 | 4.34 | 744068 | 31831.21 | 1.14% |
| 2025-09-30 | 4.15 | 4.26 | 0.18 | 4.41% | 4.15 | 4.41 | 1005873 | 43127.71 | 1.55% |
| 2025-09-29 | 4.00 | 4.08 | 0.06 | 1.49% | 3.92 | 4.08 | 514878 | 20694.40 | 0.79% |
| 2025-09-26 | 4.01 | 4.02 | -0.01 | -0.25% | 3.99 | 4.07 | 530572 | 21402.76 | 0.82% |
| 2025-09-25 | 4.10 | 4.03 | -0.07 | -1.71% | 4.02 | 4.12 | 610786 | 24839.63 | 0.94% |
| 2025-09-24 | 3.98 | 4.10 | 0.12 | 3.02% | 3.93 | 4.15 | 882958 | 35808.28 | 1.36% |
| 2025-09-23 | 4.14 | 3.98 | -0.20 | -4.78% | 3.91 | 4.18 | 1189477 | 47745.70 | 1.83% |
| 2025-09-22 | 4.14 | 4.18 | -0.40 | -8.73% | 4.12 | 4.27 | 1992725 | 83394.95 | 3.06% |
| 2025-09-19 | 4.71 | 4.58 | -0.04 | -0.87% | 4.51 | 5.08 | 2825644 | 136635.17 | 4.34% |
| 2025-09-18 | 4.56 | 4.62 | -0.03 | -0.65% | 4.48 | 4.80 | 1630658 | 75582.30 | 2.51% |
| 2025-09-17 | 4.46 | 4.65 | 0.09 | 1.97% | 4.31 | 4.70 | 1365480 | 61321.20 | 2.10% |
| 2025-09-16 | 4.43 | 4.56 | 0.13 | 2.93% | 4.32 | 4.74 | 1214494 | 55098.28 | 1.87% |
| 2025-09-15 | 4.48 | 4.43 | -0.07 | -1.56% | 4.33 | 4.57 | 808066 | 35755.88 | 1.24% |
| 2025-09-12 | 4.25 | 4.50 | 0.28 | 6.64% | 4.20 | 4.60 | 1187644 | 52588.39 | 1.83% |
| 2025-09-11 | 4.12 | 4.22 | 0.10 | 2.43% | 4.09 | 4.22 | 364475 | 15155.15 | 0.56% |
| 2025-09-10 | 4.15 | 4.12 | -0.05 | -1.20% | 4.06 | 4.16 | 252090 | 10350.74 | 0.39% |
| 2025-09-09 | 4.15 | 4.17 | 0.02 | 0.48% | 4.11 | 4.22 | 278158 | 11628.01 | 0.43% |
| 2025-09-08 | 4.05 | 4.15 | 0.10 | 2.47% | 4.03 | 4.16 | 281168 | 11550.65 | 0.43% |
| 2025-09-05 | 4.02 | 4.05 | 0.03 | 0.75% | 3.98 | 4.06 | 256426 | 10271.85 | 0.39% |
| 2025-09-04 | 4.05 | 4.02 | -0.04 | -0.99% | 3.97 | 4.06 | 276668 | 11116.72 | 0.43% |
| 2025-09-03 | 4.13 | 4.06 | -0.06 | -1.46% | 4.04 | 4.13 | 226546 | 9227.16 | 0.35% |
| 2025-09-02 | 4.16 | 4.12 | -0.05 | -1.20% | 4.07 | 4.17 | 250988 | 10340.52 | 0.39% |
| 2025-09-01 | 4.16 | 4.17 | 0.01 | 0.24% | 4.07 | 4.20 | 420879 | 17487.25 | 0.65% |
| 2025-08-29 | 4.10 | 4.16 | 0.06 | 1.46% | 4.09 | 4.17 | 347105 | 14349.47 | 0.53% |
| 2025-08-28 | 4.08 | 4.10 | 0.01 | 0.24% | 3.98 | 4.10 | 386113 | 15658.94 | 0.59% |
| 2025-08-27 | 4.19 | 4.09 | -0.10 | -2.39% | 4.08 | 4.21 | 374762 | 15553.48 | 0.58% |
| 2025-08-26 | 4.31 | 4.19 | -0.11 | -2.56% | 4.16 | 4.31 | 513315 | 21534.98 | 0.79% |
| 2025-08-25 | 4.19 | 4.30 | 0.13 | 3.12% | 4.16 | 4.33 | 502368 | 21475.18 | 0.77% |
| 2025-08-22 | 4.23 | 4.17 | -0.06 | -1.42% | 4.12 | 4.24 | 282349 | 11737.96 | 0.43% |
| 2025-08-21 | 4.19 | 4.23 | 0.04 | 0.95% | 4.17 | 4.28 | 336774 | 14275.83 | 0.52% |
| 2025-08-20 | 4.14 | 4.19 | 0.04 | 0.96% | 4.12 | 4.20 | 296600 | 12372.19 | 0.46% |
| 2025-08-19 | 4.12 | 4.15 | 0.04 | 0.97% | 4.12 | 4.19 | 332491 | 13836.61 | 0.51% |
| 2025-08-18 | 4.15 | 4.11 | -0.02 | -0.48% | 4.09 | 4.16 | 373308 | 15385.86 | 0.57% |
| 2025-08-15 | 4.06 | 4.13 | 0.06 | 1.47% | 4.06 | 4.14 | 259640 | 10678.13 | 0.40% |
首钢股份(000959)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。
