| 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 | 5.49 | 5.52 | 0.08 | 1.47% | 5.41 | 5.52 | 554752 | 30358.14 | 2.53% |
| 2026-02-02 | 5.68 | 5.44 | -0.32 | -5.56% | 5.40 | 5.68 | 1062578 | 59107.03 | 4.84% |
| 2026-01-30 | 5.91 | 5.76 | -0.20 | -3.36% | 5.65 | 5.94 | 838518 | 48396.40 | 3.82% |
| 2026-01-29 | 6.03 | 5.96 | -0.03 | -0.50% | 5.93 | 6.11 | 637540 | 38267.29 | 2.91% |
| 2026-01-28 | 6.03 | 5.99 | 0.00 | 0.00% | 5.87 | 6.06 | 589232 | 35172.18 | 2.69% |
| 2026-01-27 | 6.14 | 5.99 | -0.16 | -2.60% | 5.90 | 6.20 | 841047 | 50466.82 | 3.83% |
| 2026-01-26 | 6.20 | 6.15 | -0.10 | -1.60% | 6.13 | 6.49 | 1236678 | 77370.63 | 5.64% |
| 2026-01-23 | 5.92 | 6.25 | 0.28 | 4.69% | 5.91 | 6.36 | 1628954 | 100054.56 | 7.43% |
| 2026-01-22 | 5.57 | 5.97 | 0.40 | 7.18% | 5.55 | 6.03 | 1321302 | 77314.56 | 6.02% |
| 2026-01-21 | 5.56 | 5.57 | -0.01 | -0.18% | 5.52 | 5.62 | 357335 | 19912.23 | 1.63% |
| 2026-01-20 | 5.64 | 5.58 | -0.06 | -1.06% | 5.55 | 5.67 | 384393 | 21485.66 | 1.75% |
| 2026-01-19 | 5.64 | 5.64 | 0.00 | 0.00% | 5.60 | 5.68 | 313315 | 17682.27 | 1.43% |
| 2026-01-16 | 5.80 | 5.64 | -0.14 | -2.42% | 5.63 | 5.82 | 549046 | 31250.39 | 2.50% |
| 2026-01-15 | 5.81 | 5.78 | -0.03 | -0.52% | 5.74 | 5.90 | 474115 | 27508.17 | 2.16% |
| 2026-01-14 | 5.90 | 5.81 | -0.13 | -2.19% | 5.79 | 6.02 | 854520 | 50357.36 | 3.90% |
| 2026-01-13 | 5.80 | 5.94 | 0.14 | 2.41% | 5.75 | 6.13 | 1387561 | 82383.12 | 6.32% |
| 2026-01-12 | 5.80 | 5.80 | 0.03 | 0.52% | 5.76 | 5.85 | 603423 | 34969.86 | 2.75% |
| 2026-01-09 | 5.75 | 5.77 | 0.03 | 0.52% | 5.73 | 5.85 | 425917 | 24651.75 | 1.94% |
| 2026-01-08 | 5.72 | 5.74 | 0.00 | 0.00% | 5.70 | 5.79 | 289743 | 16635.45 | 1.32% |
| 2026-01-07 | 5.78 | 5.74 | -0.04 | -0.69% | 5.70 | 5.80 | 335341 | 19251.97 | 1.53% |
| 2026-01-06 | 5.73 | 5.78 | 0.07 | 1.23% | 5.72 | 5.85 | 417140 | 24114.03 | 1.90% |
| 2026-01-05 | 5.75 | 5.71 | -0.04 | -0.70% | 5.65 | 5.77 | 460583 | 26252.73 | 2.10% |
| 2025-12-31 | 5.68 | 5.75 | 0.06 | 1.05% | 5.63 | 5.81 | 433831 | 24814.26 | 1.98% |
| 2025-12-30 | 5.67 | 5.69 | 0.00 | 0.00% | 5.63 | 5.75 | 236329 | 13458.21 | 1.08% |
| 2025-12-29 | 5.77 | 5.69 | -0.08 | -1.39% | 5.68 | 5.78 | 318088 | 18196.99 | 1.45% |
| 2025-12-26 | 5.71 | 5.77 | 0.04 | 0.70% | 5.70 | 5.84 | 309814 | 17885.66 | 1.41% |
| 2025-12-25 | 5.66 | 5.73 | 0.05 | 0.88% | 5.65 | 5.77 | 265921 | 15168.96 | 1.21% |
| 2025-12-24 | 5.65 | 5.68 | 0.02 | 0.35% | 5.60 | 5.72 | 234221 | 13257.71 | 1.07% |
| 2025-12-23 | 5.69 | 5.66 | -0.03 | -0.53% | 5.61 | 5.76 | 233699 | 13254.48 | 1.07% |
| 2025-12-22 | 5.66 | 5.69 | 0.03 | 0.53% | 5.65 | 5.79 | 218724 | 12503.81 | 1.00% |
| 2025-12-19 | 5.58 | 5.66 | 0.08 | 1.43% | 5.58 | 5.69 | 226757 | 12812.18 | 1.03% |
| 2025-12-18 | 5.60 | 5.58 | -0.04 | -0.71% | 5.57 | 5.67 | 171363 | 9620.66 | 0.78% |
| 2025-12-17 | 5.56 | 5.62 | 0.04 | 0.72% | 5.51 | 5.65 | 215510 | 12034.14 | 0.98% |
| 2025-12-16 | 5.69 | 5.58 | -0.09 | -1.59% | 5.57 | 5.72 | 257056 | 14403.84 | 1.17% |
| 2025-12-15 | 5.68 | 5.67 | 0.01 | 0.18% | 5.65 | 5.82 | 300150 | 17219.45 | 1.37% |
| 2025-12-12 | 5.72 | 5.66 | -0.02 | -0.35% | 5.64 | 5.76 | 258752 | 14772.79 | 1.18% |
| 2025-12-11 | 5.91 | 5.68 | -0.23 | -3.89% | 5.68 | 5.92 | 436069 | 25085.62 | 1.99% |
| 2025-12-10 | 5.84 | 5.91 | 0.08 | 1.37% | 5.80 | 5.94 | 320004 | 18827.71 | 1.46% |
| 2025-12-09 | 5.87 | 5.83 | -0.05 | -0.85% | 5.82 | 5.91 | 240229 | 14050.79 | 1.10% |
| 2025-12-08 | 5.97 | 5.88 | -0.08 | -1.34% | 5.86 | 6.01 | 370753 | 21899.77 | 1.69% |
| 2025-12-05 | 6.02 | 5.96 | -0.05 | -0.83% | 5.91 | 6.03 | 297061 | 17705.37 | 1.35% |
| 2025-12-04 | 5.84 | 6.01 | 0.16 | 2.74% | 5.83 | 6.15 | 657811 | 39435.80 | 3.00% |
| 2025-12-03 | 5.87 | 5.85 | -0.02 | -0.34% | 5.78 | 5.90 | 260842 | 15228.56 | 1.19% |
| 2025-12-02 | 5.93 | 5.87 | -0.07 | -1.18% | 5.85 | 5.94 | 309388 | 18184.09 | 1.41% |
| 2025-12-01 | 5.99 | 5.94 | -0.07 | -1.16% | 5.80 | 6.04 | 533760 | 31528.40 | 2.43% |
| 2025-11-28 | 6.04 | 6.01 | -0.02 | -0.33% | 5.90 | 6.04 | 489003 | 29221.77 | 2.23% |
| 2025-11-27 | 5.88 | 6.03 | 0.15 | 2.55% | 5.78 | 6.17 | 941506 | 56662.47 | 4.29% |
| 2025-11-26 | 5.81 | 5.88 | 0.20 | 3.52% | 5.80 | 5.98 | 809166 | 47745.67 | 3.69% |
| 2025-11-25 | 5.59 | 5.68 | 0.10 | 1.79% | 5.53 | 5.75 | 356567 | 20268.43 | 1.63% |
| 2025-11-24 | 5.43 | 5.58 | 0.18 | 3.33% | 5.42 | 5.60 | 325317 | 18009.73 | 1.48% |
| 2025-11-21 | 5.56 | 5.40 | -0.21 | -3.74% | 5.39 | 5.67 | 463126 | 25545.29 | 2.11% |
| 2025-11-20 | 5.60 | 5.61 | 0.02 | 0.36% | 5.59 | 5.65 | 219481 | 12328.71 | 1.00% |
| 2025-11-19 | 5.65 | 5.59 | -0.07 | -1.24% | 5.55 | 5.69 | 242351 | 13576.34 | 1.10% |
| 2025-11-18 | 5.73 | 5.66 | -0.10 | -1.74% | 5.61 | 5.75 | 347076 | 19670.20 | 1.58% |
| 2025-11-17 | 5.75 | 5.76 | 0.01 | 0.17% | 5.66 | 5.78 | 309156 | 17688.61 | 1.41% |
| 2025-11-14 | 5.81 | 5.75 | -0.08 | -1.37% | 5.75 | 5.85 | 309107 | 17953.49 | 1.41% |
| 2025-11-13 | 5.77 | 5.83 | 0.06 | 1.04% | 5.74 | 5.88 | 410265 | 23841.79 | 1.87% |
| 2025-11-12 | 5.79 | 5.77 | -0.03 | -0.52% | 5.74 | 5.83 | 265228 | 15323.69 | 1.21% |
| 2025-11-11 | 5.83 | 5.80 | -0.04 | -0.68% | 5.77 | 5.84 | 288437 | 16751.07 | 1.31% |
| 2025-11-10 | 5.85 | 5.84 | -0.03 | -0.51% | 5.79 | 5.89 | 303794 | 17701.49 | 1.38% |
| 2025-11-07 | 5.90 | 5.87 | -0.04 | -0.68% | 5.84 | 5.94 | 292333 | 17195.06 | 1.33% |
| 2025-11-06 | 5.88 | 5.91 | 0.04 | 0.68% | 5.83 | 5.94 | 347724 | 20541.81 | 1.59% |
| 2025-11-05 | 5.73 | 5.87 | 0.09 | 1.56% | 5.71 | 5.89 | 418037 | 24423.56 | 1.91% |
| 2025-11-04 | 5.85 | 5.78 | -0.09 | -1.53% | 5.75 | 5.90 | 340784 | 19806.08 | 1.55% |
| 2025-11-03 | 5.80 | 5.87 | 0.09 | 1.56% | 5.78 | 5.89 | 480995 | 28109.29 | 2.19% |
| 2025-10-31 | 5.70 | 5.78 | 0.05 | 0.87% | 5.67 | 5.83 | 500058 | 28832.64 | 2.28% |
| 2025-10-30 | 5.72 | 5.73 | 0.11 | 1.96% | 5.66 | 5.80 | 780986 | 44843.35 | 3.56% |
| 2025-10-29 | 5.60 | 5.62 | 0.02 | 0.36% | 5.53 | 5.64 | 272145 | 15149.85 | 1.24% |
| 2025-10-28 | 5.64 | 5.60 | -0.06 | -1.06% | 5.59 | 5.66 | 252534 | 14172.91 | 1.15% |
| 2025-10-27 | 5.60 | 5.66 | 0.07 | 1.25% | 5.58 | 5.71 | 384414 | 21710.12 | 1.75% |
| 2025-10-24 | 5.63 | 5.59 | -0.02 | -0.36% | 5.56 | 5.67 | 260123 | 14591.73 | 1.19% |
| 2025-10-23 | 5.60 | 5.63 | 0.02 | 0.36% | 5.54 | 5.64 | 192659 | 10756.78 | 0.88% |
| 2025-10-22 | 5.60 | 5.61 | 0.00 | 0.00% | 5.56 | 5.67 | 220831 | 12422.44 | 1.01% |
| 2025-10-21 | 5.51 | 5.61 | 0.10 | 1.81% | 5.50 | 5.66 | 305838 | 17084.46 | 1.39% |
| 2025-10-20 | 5.54 | 5.51 | -0.02 | -0.36% | 5.47 | 5.56 | 250405 | 13784.25 | 1.14% |
| 2025-10-17 | 5.58 | 5.53 | -0.05 | -0.90% | 5.49 | 5.68 | 307254 | 17088.63 | 1.40% |
| 2025-10-16 | 5.72 | 5.58 | -0.12 | -2.11% | 5.58 | 5.72 | 337086 | 18915.54 | 1.54% |
| 2025-10-15 | 5.62 | 5.70 | 0.08 | 1.42% | 5.62 | 5.70 | 306179 | 17346.38 | 1.40% |
| 2025-10-14 | 5.72 | 5.62 | -0.07 | -1.23% | 5.61 | 5.77 | 389722 | 22155.98 | 1.78% |
| 2025-10-13 | 5.60 | 5.69 | -0.06 | -1.04% | 5.51 | 5.70 | 358648 | 20224.26 | 1.63% |
沙钢股份(002075)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。
