| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.80 | 4.78 | 0.00 | 0.00% | 4.73 | 4.84 | 410721 | 19667.27 | 0.55% |
| 2026-03-24 | 4.80 | 4.78 | 0.08 | 1.70% | 4.68 | 4.84 | 520547 | 24741.32 | 0.69% |
| 2026-03-23 | 4.78 | 4.70 | -0.10 | -2.08% | 4.68 | 4.88 | 752475 | 36019.62 | 1.00% |
| 2026-03-20 | 4.92 | 4.80 | -0.10 | -2.04% | 4.76 | 4.94 | 522412 | 25420.10 | 0.69% |
| 2026-03-19 | 5.05 | 4.90 | -0.18 | -3.54% | 4.85 | 5.05 | 588476 | 29021.03 | 0.78% |
| 2026-03-18 | 5.12 | 5.08 | -0.04 | -0.78% | 5.04 | 5.16 | 326669 | 16599.09 | 0.43% |
| 2026-03-17 | 5.20 | 5.12 | -0.06 | -1.16% | 5.09 | 5.26 | 369735 | 19132.49 | 0.49% |
| 2026-03-16 | 5.33 | 5.18 | -0.16 | -3.00% | 5.14 | 5.34 | 372956 | 19364.72 | 0.50% |
| 2026-03-13 | 5.41 | 5.34 | -0.09 | -1.66% | 5.32 | 5.48 | 317478 | 17157.46 | 0.42% |
| 2026-03-12 | 5.40 | 5.43 | 0.03 | 0.56% | 5.37 | 5.49 | 272981 | 14830.99 | 0.36% |
| 2026-03-11 | 5.38 | 5.40 | 0.00 | 0.00% | 5.36 | 5.50 | 366932 | 19943.53 | 0.49% |
| 2026-03-10 | 5.43 | 5.40 | -0.03 | -0.55% | 5.33 | 5.52 | 280988 | 15155.00 | 0.37% |
| 2026-03-09 | 5.43 | 5.43 | 0.00 | 0.00% | 5.27 | 5.45 | 344265 | 18490.64 | 0.46% |
| 2026-03-06 | 5.46 | 5.43 | -0.03 | -0.55% | 5.40 | 5.49 | 219202 | 11938.32 | 0.29% |
| 2026-03-05 | 5.57 | 5.46 | -0.02 | -0.36% | 5.42 | 5.59 | 252109 | 13824.63 | 0.34% |
| 2026-03-04 | 5.50 | 5.48 | -0.11 | -1.97% | 5.45 | 5.63 | 287801 | 15912.65 | 0.38% |
| 2026-03-03 | 5.77 | 5.59 | -0.20 | -3.45% | 5.56 | 5.84 | 435308 | 24632.37 | 0.58% |
| 2026-03-02 | 5.67 | 5.79 | 0.07 | 1.22% | 5.62 | 5.79 | 523506 | 29980.13 | 0.70% |
| 2026-02-27 | 5.65 | 5.72 | 0.04 | 0.70% | 5.61 | 5.78 | 379170 | 21629.45 | 0.50% |
| 2026-02-26 | 5.71 | 5.68 | -0.02 | -0.35% | 5.65 | 5.79 | 291521 | 16627.21 | 0.39% |
| 2026-02-25 | 5.49 | 5.70 | 0.20 | 3.64% | 5.47 | 5.80 | 434173 | 24701.64 | 0.58% |
| 2026-02-24 | 5.48 | 5.50 | 0.10 | 1.85% | 5.42 | 5.54 | 280012 | 15388.25 | 0.37% |
| 2026-02-13 | 5.53 | 5.40 | -0.16 | -2.88% | 5.40 | 5.56 | 321378 | 17540.48 | 0.43% |
| 2026-02-12 | 5.55 | 5.56 | 0.00 | 0.00% | 5.51 | 5.64 | 240127 | 13396.63 | 0.32% |
| 2026-02-11 | 5.51 | 5.56 | 0.04 | 0.72% | 5.47 | 5.60 | 299365 | 16627.60 | 0.40% |
| 2026-02-10 | 5.60 | 5.52 | -0.08 | -1.43% | 5.50 | 5.63 | 206702 | 11446.13 | 0.27% |
| 2026-02-09 | 5.56 | 5.60 | 0.07 | 1.27% | 5.53 | 5.68 | 284703 | 15963.40 | 0.38% |
| 2026-02-06 | 5.49 | 5.53 | -0.02 | -0.36% | 5.42 | 5.60 | 256056 | 14190.56 | 0.34% |
| 2026-02-05 | 5.61 | 5.55 | -0.08 | -1.42% | 5.51 | 5.64 | 238367 | 13281.55 | 0.32% |
| 2026-02-04 | 5.58 | 5.63 | 0.05 | 0.90% | 5.48 | 5.65 | 340916 | 19050.22 | 0.45% |
| 2026-02-03 | 5.35 | 5.58 | 0.29 | 5.48% | 5.35 | 5.59 | 461999 | 25381.67 | 0.61% |
| 2026-02-02 | 5.57 | 5.29 | -0.37 | -6.54% | 5.27 | 5.61 | 600113 | 32488.87 | 0.80% |
| 2026-01-30 | 5.66 | 5.66 | -0.02 | -0.35% | 5.46 | 5.75 | 582498 | 32786.66 | 0.77% |
| 2026-01-29 | 5.75 | 5.68 | -0.04 | -0.70% | 5.64 | 5.78 | 404878 | 23106.31 | 0.54% |
| 2026-01-28 | 5.61 | 5.72 | 0.11 | 1.96% | 5.52 | 5.76 | 473331 | 26820.61 | 0.63% |
| 2026-01-27 | 5.67 | 5.61 | -0.10 | -1.75% | 5.55 | 5.73 | 493025 | 27717.74 | 0.66% |
| 2026-01-26 | 5.72 | 5.71 | 0.05 | 0.88% | 5.65 | 5.85 | 624138 | 35834.75 | 0.83% |
| 2026-01-23 | 5.55 | 5.66 | 0.11 | 1.98% | 5.44 | 5.72 | 506995 | 28369.30 | 0.67% |
| 2026-01-22 | 5.44 | 5.55 | 0.12 | 2.21% | 5.39 | 5.58 | 380336 | 20892.37 | 0.51% |
| 2026-01-21 | 5.35 | 5.43 | 0.08 | 1.50% | 5.27 | 5.44 | 394489 | 21255.28 | 0.52% |
| 2026-01-20 | 5.35 | 5.35 | 0.04 | 0.75% | 5.21 | 5.42 | 488004 | 25828.33 | 0.65% |
| 2026-01-19 | 5.20 | 5.31 | 0.11 | 2.12% | 5.13 | 5.35 | 512323 | 27034.87 | 0.68% |
| 2026-01-16 | 5.22 | 5.20 | 0.02 | 0.39% | 5.12 | 5.27 | 442842 | 22991.74 | 0.59% |
| 2026-01-15 | 5.22 | 5.18 | -0.05 | -0.96% | 5.16 | 5.31 | 476110 | 24860.01 | 0.63% |
| 2026-01-14 | 5.17 | 5.23 | 0.05 | 0.97% | 5.15 | 5.30 | 550132 | 28753.13 | 0.73% |
| 2026-01-13 | 5.19 | 5.18 | -0.03 | -0.58% | 5.12 | 5.30 | 534576 | 27822.46 | 0.71% |
| 2026-01-12 | 5.00 | 5.21 | 0.31 | 6.33% | 4.99 | 5.30 | 758737 | 39401.99 | 1.01% |
| 2026-01-09 | 5.05 | 4.90 | -0.15 | -2.97% | 4.88 | 5.12 | 653581 | 32372.66 | 0.87% |
| 2026-01-08 | 5.00 | 5.05 | 0.04 | 0.80% | 4.96 | 5.06 | 451406 | 22632.93 | 0.60% |
| 2026-01-07 | 4.94 | 5.01 | 0.09 | 1.83% | 4.93 | 5.06 | 452821 | 22644.00 | 0.60% |
| 2026-01-06 | 4.88 | 4.92 | 0.06 | 1.23% | 4.82 | 4.96 | 434452 | 21345.63 | 0.58% |
| 2026-01-05 | 4.96 | 4.86 | -0.04 | -0.82% | 4.82 | 4.99 | 484483 | 23537.83 | 0.64% |
| 2025-12-31 | 4.90 | 4.90 | 0.00 | 0.00% | 4.85 | 4.92 | 272999 | 13324.83 | 0.36% |
| 2025-12-30 | 4.90 | 4.90 | -0.03 | -0.61% | 4.84 | 4.95 | 401308 | 19624.84 | 0.53% |
| 2025-12-29 | 4.93 | 4.93 | 0.00 | 0.00% | 4.88 | 5.00 | 403982 | 20014.89 | 0.54% |
| 2025-12-26 | 4.90 | 4.93 | 0.03 | 0.61% | 4.88 | 4.97 | 394809 | 19425.10 | 0.52% |
| 2025-12-25 | 4.99 | 4.90 | -0.09 | -1.80% | 4.85 | 5.00 | 483661 | 23717.80 | 0.64% |
| 2025-12-24 | 4.87 | 4.99 | 0.12 | 2.46% | 4.81 | 5.04 | 686790 | 33914.84 | 0.91% |
| 2025-12-23 | 4.85 | 4.87 | 0.02 | 0.41% | 4.81 | 4.94 | 802132 | 39119.18 | 1.07% |
| 2025-12-22 | 4.82 | 4.85 | 0.27 | 5.90% | 4.70 | 4.99 | 1416656 | 68770.77 | 1.88% |
| 2025-12-19 | 4.40 | 4.58 | 0.18 | 4.09% | 4.37 | 4.58 | 535934 | 24209.41 | 0.71% |
| 2025-12-18 | 4.39 | 4.40 | 0.00 | 0.00% | 4.37 | 4.45 | 212303 | 9356.45 | 0.28% |
| 2025-12-17 | 4.34 | 4.40 | 0.05 | 1.15% | 4.26 | 4.42 | 328545 | 14264.83 | 0.44% |
| 2025-12-16 | 4.36 | 4.35 | -0.04 | -0.91% | 4.30 | 4.44 | 350813 | 15257.83 | 0.47% |
| 2025-12-15 | 4.29 | 4.39 | 0.10 | 2.33% | 4.26 | 4.43 | 318423 | 13944.13 | 0.42% |
| 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% |
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。
