| 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 | 3.57 | 3.55 | -0.03 | -0.84% | 3.55 | 3.61 | 256869 | 9189.28 | 0.39% |
| 2025-05-22 | 3.60 | 3.58 | -0.03 | -0.83% | 3.58 | 3.62 | 211701 | 7610.59 | 0.33% |
| 2025-05-21 | 3.62 | 3.61 | 0.00 | 0.00% | 3.59 | 3.63 | 165616 | 5972.86 | 0.25% |
| 2025-05-20 | 3.66 | 3.61 | -0.03 | -0.82% | 3.60 | 3.67 | 221478 | 8029.47 | 0.34% |
| 2025-05-19 | 3.62 | 3.64 | 0.01 | 0.28% | 3.61 | 3.66 | 230374 | 8372.13 | 0.35% |
| 2025-05-16 | 3.63 | 3.63 | -0.01 | -0.27% | 3.60 | 3.66 | 214109 | 7764.13 | 0.33% |
| 2025-05-15 | 3.64 | 3.64 | -0.01 | -0.27% | 3.62 | 3.67 | 164470 | 5998.09 | 0.25% |
| 2025-05-14 | 3.65 | 3.65 | 0.00 | 0.00% | 3.59 | 3.66 | 287522 | 10426.65 | 0.44% |
| 2025-05-13 | 3.61 | 3.65 | 0.05 | 1.39% | 3.60 | 3.67 | 306229 | 11150.56 | 0.47% |
| 2025-05-12 | 3.62 | 3.60 | 0.00 | 0.00% | 3.56 | 3.64 | 261001 | 9367.33 | 0.40% |
| 2025-05-09 | 3.62 | 3.60 | -0.02 | -0.55% | 3.59 | 3.65 | 269722 | 9735.57 | 0.41% |
| 2025-05-08 | 3.67 | 3.62 | -0.06 | -1.63% | 3.59 | 3.67 | 362929 | 13143.94 | 0.56% |
| 2025-05-07 | 3.70 | 3.68 | 0.02 | 0.55% | 3.64 | 3.71 | 212454 | 7802.73 | 0.33% |
| 2025-05-06 | 3.60 | 3.66 | 0.05 | 1.39% | 3.55 | 3.69 | 477313 | 17374.72 | 0.73% |
| 2025-04-30 | 3.67 | 3.61 | -0.06 | -1.63% | 3.56 | 3.69 | 436597 | 15798.98 | 0.67% |
| 2025-04-29 | 3.71 | 3.67 | -0.05 | -1.34% | 3.67 | 3.80 | 637489 | 23720.84 | 0.98% |
| 2025-04-28 | 3.49 | 3.72 | 0.24 | 6.90% | 3.49 | 3.82 | 981613 | 36387.72 | 1.51% |
| 2025-04-25 | 3.44 | 3.48 | 0.03 | 0.87% | 3.42 | 3.50 | 338832 | 11762.06 | 0.52% |
| 2025-04-24 | 3.44 | 3.45 | 0.00 | 0.00% | 3.44 | 3.50 | 380368 | 13214.82 | 0.58% |
| 2025-04-23 | 3.41 | 3.45 | 0.02 | 0.58% | 3.40 | 3.49 | 387290 | 13369.65 | 0.60% |
| 2025-04-22 | 3.39 | 3.43 | 0.04 | 1.18% | 3.32 | 3.44 | 532874 | 18077.62 | 0.82% |
| 2025-04-21 | 3.22 | 3.39 | 0.18 | 5.61% | 3.22 | 3.42 | 719501 | 24183.88 | 1.11% |
| 2025-04-18 | 3.16 | 3.21 | 0.12 | 3.88% | 3.15 | 3.22 | 593811 | 18937.55 | 0.91% |
| 2025-04-17 | 3.01 | 3.09 | 0.06 | 1.98% | 3.00 | 3.11 | 332259 | 10223.99 | 0.55% |
| 2025-04-16 | 3.04 | 3.03 | 0.00 | 0.00% | 2.98 | 3.04 | 252921 | 7608.84 | 0.42% |
| 2025-04-15 | 3.08 | 3.03 | -0.05 | -1.62% | 3.02 | 3.09 | 278397 | 8458.48 | 0.46% |
| 2025-04-14 | 3.06 | 3.08 | 0.05 | 1.65% | 3.04 | 3.10 | 298757 | 9165.93 | 0.50% |
| 2025-04-11 | 3.02 | 3.03 | -0.01 | -0.33% | 3.01 | 3.06 | 275569 | 8366.07 | 0.46% |
| 2025-04-10 | 3.05 | 3.04 | 0.03 | 1.00% | 3.02 | 3.07 | 375438 | 11445.23 | 0.62% |
| 2025-04-09 | 3.02 | 3.01 | -0.03 | -0.99% | 2.91 | 3.02 | 467867 | 13873.77 | 0.78% |
| 2025-04-08 | 3.01 | 3.04 | 0.02 | 0.66% | 2.99 | 3.06 | 436806 | 13248.60 | 0.73% |
| 2025-04-07 | 3.29 | 3.02 | -0.34 | -10.12% | 3.02 | 3.29 | 418254 | 12973.70 | 0.70% |
| 2025-04-03 | 3.32 | 3.36 | 0.03 | 0.90% | 3.30 | 3.38 | 286721 | 9584.01 | 0.48% |
| 2025-04-02 | 3.38 | 3.33 | -0.05 | -1.48% | 3.32 | 3.41 | 242613 | 8159.85 | 0.40% |
| 2025-04-01 | 3.34 | 3.38 | 0.03 | 0.90% | 3.33 | 3.41 | 294401 | 9927.84 | 0.49% |
| 2025-03-31 | 3.43 | 3.35 | -0.10 | -2.90% | 3.32 | 3.45 | 367750 | 12376.25 | 0.61% |
| 2025-03-28 | 3.52 | 3.45 | -0.07 | -1.99% | 3.45 | 3.54 | 310541 | 10783.26 | 0.52% |
| 2025-03-27 | 3.54 | 3.52 | -0.03 | -0.85% | 3.49 | 3.55 | 198052 | 6957.92 | 0.33% |
| 2025-03-26 | 3.57 | 3.55 | -0.03 | -0.84% | 3.52 | 3.59 | 253460 | 8998.17 | 0.42% |
| 2025-03-25 | 3.58 | 3.58 | -0.01 | -0.28% | 3.56 | 3.63 | 255462 | 9164.22 | 0.42% |
| 2025-03-24 | 3.59 | 3.59 | 0.00 | 0.00% | 3.54 | 3.63 | 301796 | 10770.69 | 0.50% |
| 2025-03-21 | 3.54 | 3.59 | 0.04 | 1.13% | 3.54 | 3.64 | 349650 | 12597.37 | 0.58% |
| 2025-03-20 | 3.50 | 3.55 | 0.05 | 1.43% | 3.49 | 3.60 | 320314 | 11363.20 | 0.53% |
| 2025-03-19 | 3.54 | 3.50 | -0.04 | -1.13% | 3.49 | 3.54 | 228073 | 7999.70 | 0.38% |
| 2025-03-18 | 3.58 | 3.54 | -0.03 | -0.84% | 3.52 | 3.59 | 266290 | 9426.43 | 0.44% |
| 2025-03-17 | 3.55 | 3.57 | 0.02 | 0.56% | 3.52 | 3.64 | 368674 | 13207.37 | 0.61% |
| 2025-03-14 | 3.57 | 3.55 | -0.02 | -0.56% | 3.49 | 3.58 | 409961 | 14462.15 | 0.68% |
| 2025-03-13 | 3.49 | 3.57 | 0.07 | 2.00% | 3.46 | 3.57 | 449655 | 15816.71 | 0.75% |
| 2025-03-12 | 3.58 | 3.50 | -0.06 | -1.69% | 3.49 | 3.58 | 313064 | 11018.36 | 0.52% |
| 2025-03-11 | 3.51 | 3.56 | 0.02 | 0.56% | 3.50 | 3.56 | 286505 | 10140.46 | 0.48% |
| 2025-03-10 | 3.68 | 3.54 | -0.12 | -3.28% | 3.51 | 3.69 | 475717 | 17002.23 | 0.79% |
| 2025-03-07 | 3.47 | 3.66 | 0.18 | 5.17% | 3.46 | 3.66 | 687923 | 24857.04 | 1.14% |
| 2025-03-06 | 3.49 | 3.48 | -0.01 | -0.29% | 3.44 | 3.53 | 598184 | 20821.19 | 0.99% |
| 2025-03-05 | 3.51 | 3.49 | -0.01 | -0.29% | 3.40 | 3.52 | 426162 | 14701.90 | 0.71% |
| 2025-03-04 | 3.43 | 3.50 | 0.04 | 1.16% | 3.42 | 3.55 | 457669 | 16042.29 | 0.76% |
| 2025-03-03 | 3.41 | 3.46 | 0.04 | 1.17% | 3.40 | 3.52 | 601565 | 20871.72 | 1.00% |
| 2025-02-28 | 3.41 | 3.42 | 0.00 | 0.00% | 3.38 | 3.45 | 700732 | 23947.87 | 1.17% |
| 2025-02-27 | 3.32 | 3.42 | 0.09 | 2.70% | 3.28 | 3.44 | 1130148 | 38258.43 | 1.88% |
| 2025-02-26 | 3.07 | 3.33 | 0.26 | 8.47% | 3.07 | 3.34 | 1167004 | 37725.89 | 1.94% |
| 2025-02-25 | 3.09 | 3.07 | -0.04 | -1.29% | 3.06 | 3.11 | 259863 | 8003.17 | 0.43% |
| 2025-02-24 | 3.05 | 3.11 | 0.05 | 1.63% | 3.04 | 3.12 | 393914 | 12194.10 | 0.66% |
| 2025-02-21 | 3.08 | 3.06 | -0.01 | -0.33% | 3.04 | 3.12 | 301874 | 9267.42 | 0.50% |
| 2025-02-20 | 3.05 | 3.07 | 0.01 | 0.33% | 3.05 | 3.08 | 160534 | 4917.08 | 0.27% |
| 2025-02-19 | 3.06 | 3.06 | -0.02 | -0.65% | 3.05 | 3.09 | 211203 | 6478.94 | 0.35% |
| 2025-02-18 | 3.08 | 3.08 | 0.00 | 0.00% | 3.05 | 3.10 | 298983 | 9197.22 | 0.50% |
| 2025-02-17 | 3.07 | 3.08 | 0.02 | 0.65% | 3.05 | 3.10 | 221512 | 6810.08 | 0.37% |
| 2025-02-14 | 3.05 | 3.06 | 0.00 | 0.00% | 3.04 | 3.07 | 237224 | 7255.60 | 0.39% |
| 2025-02-13 | 3.05 | 3.06 | 0.01 | 0.33% | 3.04 | 3.09 | 249486 | 7654.84 | 0.41% |
| 2025-02-12 | 3.06 | 3.05 | -0.02 | -0.65% | 3.01 | 3.08 | 204917 | 6231.93 | 0.34% |
| 2025-02-11 | 3.12 | 3.07 | -0.04 | -1.29% | 3.05 | 3.12 | 231348 | 7103.06 | 0.38% |
| 2025-02-10 | 3.08 | 3.11 | 0.04 | 1.30% | 3.07 | 3.14 | 332780 | 10327.18 | 0.55% |
| 2025-02-07 | 3.02 | 3.07 | 0.05 | 1.66% | 3.00 | 3.09 | 327281 | 9984.10 | 0.54% |
| 2025-02-06 | 3.02 | 3.02 | 0.02 | 0.67% | 2.97 | 3.02 | 212328 | 6370.07 | 0.35% |
| 2025-02-05 | 3.03 | 3.00 | -0.02 | -0.66% | 2.97 | 3.05 | 280421 | 8426.97 | 0.47% |
| 2025-01-27 | 2.99 | 3.02 | 0.03 | 1.00% | 2.99 | 3.07 | 321530 | 9771.23 | 0.53% |
| 2025-01-24 | 2.93 | 2.99 | 0.06 | 2.05% | 2.91 | 3.00 | 300580 | 8906.32 | 0.50% |
| 2025-01-23 | 2.96 | 2.93 | -0.01 | -0.34% | 2.93 | 3.00 | 207459 | 6153.65 | 0.35% |
| 2025-01-22 | 2.96 | 2.94 | -0.02 | -0.68% | 2.92 | 2.96 | 196598 | 5773.76 | 0.33% |
| 2025-01-21 | 3.02 | 2.96 | -0.06 | -1.99% | 2.96 | 3.04 | 241596 | 7205.48 | 0.40% |
| 2025-01-20 | 2.97 | 3.02 | 0.06 | 2.03% | 2.96 | 3.04 | 304592 | 9154.25 | 0.51% |
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。
