| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.17 | 4.07 | -0.10 | -2.40% | 4.06 | 4.20 | 355802 | 14633.59 | 0.55% |
| 2025-08-13 | 4.18 | 4.17 | 0.01 | 0.24% | 4.16 | 4.24 | 253646 | 10646.83 | 0.39% |
| 2025-08-12 | 4.20 | 4.16 | -0.05 | -1.19% | 4.15 | 4.21 | 254825 | 10647.72 | 0.39% |
| 2025-08-11 | 4.26 | 4.21 | -0.05 | -1.17% | 4.20 | 4.27 | 244560 | 10336.83 | 0.38% |
| 2025-08-08 | 4.15 | 4.26 | 0.10 | 2.40% | 4.13 | 4.30 | 334245 | 14111.13 | 0.51% |
| 2025-08-07 | 4.24 | 4.16 | -0.08 | -1.89% | 4.12 | 4.28 | 431106 | 17977.96 | 0.66% |
| 2025-08-06 | 4.18 | 4.24 | 0.06 | 1.44% | 4.15 | 4.25 | 303314 | 12762.32 | 0.47% |
| 2025-08-05 | 4.15 | 4.18 | 0.04 | 0.97% | 4.13 | 4.25 | 366895 | 15353.95 | 0.56% |
| 2025-08-04 | 4.12 | 4.14 | 0.01 | 0.24% | 4.03 | 4.16 | 400884 | 16415.91 | 0.62% |
| 2025-08-01 | 4.17 | 4.13 | -0.05 | -1.20% | 4.11 | 4.19 | 446960 | 18531.08 | 0.69% |
| 2025-07-31 | 4.38 | 4.18 | -0.22 | -5.00% | 4.15 | 4.38 | 521522 | 21928.37 | 0.80% |
| 2025-07-30 | 4.44 | 4.40 | -0.02 | -0.45% | 4.36 | 4.55 | 583311 | 25929.29 | 0.90% |
| 2025-07-29 | 4.30 | 4.42 | 0.12 | 2.79% | 4.26 | 4.43 | 490878 | 21313.85 | 0.75% |
| 2025-07-28 | 4.30 | 4.30 | -0.02 | -0.46% | 4.18 | 4.32 | 454416 | 19358.90 | 0.70% |
| 2025-07-25 | 4.35 | 4.32 | -0.02 | -0.46% | 4.31 | 4.38 | 370511 | 16064.51 | 0.57% |
| 2025-07-24 | 4.22 | 4.34 | 0.08 | 1.88% | 4.20 | 4.36 | 517906 | 22278.47 | 0.80% |
| 2025-07-23 | 4.32 | 4.26 | -0.04 | -0.93% | 4.25 | 4.49 | 913871 | 39754.50 | 1.40% |
| 2025-07-22 | 4.18 | 4.30 | 0.12 | 2.87% | 4.14 | 4.32 | 727273 | 30883.67 | 1.12% |
| 2025-07-21 | 4.07 | 4.18 | 0.13 | 3.21% | 4.06 | 4.23 | 758336 | 31686.03 | 1.17% |
| 2025-07-18 | 4.05 | 4.05 | 0.03 | 0.75% | 4.02 | 4.16 | 414981 | 16851.80 | 0.64% |
| 2025-07-17 | 3.88 | 4.02 | 0.15 | 3.88% | 3.85 | 4.05 | 668217 | 26697.27 | 1.03% |
| 2025-07-16 | 3.98 | 3.87 | -0.13 | -3.25% | 3.84 | 4.00 | 575797 | 22410.38 | 0.88% |
| 2025-07-15 | 4.02 | 4.00 | -0.04 | -0.99% | 3.97 | 4.05 | 289097 | 11565.50 | 0.44% |
| 2025-07-14 | 3.99 | 4.04 | 0.04 | 1.00% | 3.96 | 4.06 | 488044 | 19632.35 | 0.75% |
| 2025-07-11 | 4.02 | 4.00 | -0.03 | -0.74% | 3.99 | 4.11 | 651578 | 26300.74 | 1.00% |
| 2025-07-10 | 3.94 | 4.03 | 0.07 | 1.77% | 3.91 | 4.03 | 381403 | 15183.12 | 0.59% |
| 2025-07-09 | 4.01 | 3.96 | -0.07 | -1.74% | 3.93 | 4.07 | 424630 | 16871.63 | 0.65% |
| 2025-07-08 | 3.99 | 4.03 | 0.03 | 0.75% | 3.94 | 4.06 | 576850 | 23054.18 | 0.89% |
| 2025-07-07 | 3.95 | 4.00 | -0.01 | -0.25% | 3.91 | 4.09 | 743121 | 29790.22 | 1.14% |
| 2025-07-04 | 3.85 | 4.01 | 0.16 | 4.16% | 3.85 | 4.12 | 1143740 | 45784.45 | 1.76% |
| 2025-07-03 | 3.87 | 3.85 | -0.01 | -0.26% | 3.72 | 3.89 | 1006122 | 38319.53 | 1.55% |
| 2025-07-02 | 3.51 | 3.86 | 0.35 | 9.97% | 3.51 | 3.86 | 1124210 | 42100.82 | 1.73% |
| 2025-07-01 | 3.41 | 3.51 | 0.11 | 3.24% | 3.39 | 3.53 | 430790 | 14939.84 | 0.66% |
| 2025-06-30 | 3.38 | 3.40 | 0.02 | 0.59% | 3.37 | 3.43 | 261926 | 8922.80 | 0.40% |
| 2025-06-27 | 3.36 | 3.38 | 0.02 | 0.60% | 3.35 | 3.41 | 262780 | 8905.96 | 0.40% |
| 2025-06-26 | 3.37 | 3.36 | -0.02 | -0.59% | 3.34 | 3.40 | 232392 | 7827.15 | 0.36% |
| 2025-06-25 | 3.36 | 3.38 | 0.03 | 0.90% | 3.33 | 3.40 | 244047 | 8210.63 | 0.38% |
| 2025-06-24 | 3.33 | 3.35 | 0.03 | 0.90% | 3.31 | 3.37 | 210180 | 7029.95 | 0.32% |
| 2025-06-23 | 3.34 | 3.32 | -0.03 | -0.90% | 3.30 | 3.36 | 216606 | 7208.19 | 0.33% |
| 2025-06-20 | 3.33 | 3.35 | 0.02 | 0.60% | 3.32 | 3.39 | 330308 | 11106.97 | 0.51% |
| 2025-06-19 | 3.38 | 3.35 | -0.03 | -0.89% | 3.34 | 3.39 | 187756 | 6312.36 | 0.29% |
| 2025-06-18 | 3.40 | 3.38 | -0.03 | -0.88% | 3.34 | 3.41 | 268163 | 9033.93 | 0.41% |
| 2025-06-17 | 3.44 | 3.41 | -0.03 | -0.87% | 3.39 | 3.45 | 224334 | 7658.62 | 0.34% |
| 2025-06-16 | 3.46 | 3.44 | -0.03 | -0.86% | 3.42 | 3.48 | 204196 | 7048.50 | 0.31% |
| 2025-06-13 | 3.51 | 3.47 | -0.04 | -1.14% | 3.46 | 3.52 | 173803 | 6050.31 | 0.27% |
| 2025-06-12 | 3.52 | 3.51 | -0.02 | -0.57% | 3.49 | 3.53 | 162516 | 5693.22 | 0.25% |
| 2025-06-11 | 3.52 | 3.53 | 0.01 | 0.28% | 3.51 | 3.56 | 204514 | 7235.95 | 0.31% |
| 2025-06-10 | 3.54 | 3.52 | 0.00 | 0.00% | 3.50 | 3.55 | 227964 | 8040.92 | 0.35% |
| 2025-06-09 | 3.53 | 3.52 | -0.02 | -0.56% | 3.48 | 3.55 | 201632 | 7086.31 | 0.31% |
| 2025-06-06 | 3.49 | 3.54 | 0.06 | 1.72% | 3.48 | 3.54 | 215744 | 7599.77 | 0.33% |
| 2025-06-05 | 3.51 | 3.48 | -0.01 | -0.29% | 3.47 | 3.54 | 212589 | 7435.74 | 0.33% |
| 2025-06-04 | 3.44 | 3.49 | 0.06 | 1.75% | 3.43 | 3.51 | 300857 | 10490.06 | 0.46% |
| 2025-06-03 | 3.55 | 3.43 | -0.12 | -3.38% | 3.42 | 3.55 | 303654 | 10472.85 | 0.47% |
| 2025-05-30 | 3.52 | 3.55 | 0.03 | 0.85% | 3.50 | 3.59 | 268938 | 9519.50 | 0.41% |
| 2025-05-29 | 3.52 | 3.52 | 0.01 | 0.28% | 3.50 | 3.54 | 198146 | 6980.11 | 0.30% |
| 2025-05-28 | 3.52 | 3.51 | -0.02 | -0.57% | 3.49 | 3.54 | 162980 | 5726.95 | 0.25% |
| 2025-05-27 | 3.54 | 3.53 | -0.01 | -0.28% | 3.50 | 3.55 | 191601 | 6747.16 | 0.29% |
| 2025-05-26 | 3.54 | 3.54 | -0.01 | -0.28% | 3.51 | 3.58 | 274827 | 9755.73 | 0.42% |
| 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% |
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。
