| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.76 | 5.67 | -0.06 | -1.05% | 5.64 | 5.78 | 270313 | 15437.51 | 1.23% |
| 2025-03-31 | 5.80 | 5.73 | -0.08 | -1.38% | 5.64 | 5.80 | 309656 | 17653.49 | 1.41% |
| 2025-03-28 | 5.91 | 5.81 | -0.09 | -1.53% | 5.80 | 5.94 | 275606 | 16127.63 | 1.26% |
| 2025-03-27 | 5.98 | 5.90 | -0.08 | -1.34% | 5.87 | 6.00 | 304204 | 18008.36 | 1.39% |
| 2025-03-26 | 5.90 | 5.98 | 0.07 | 1.18% | 5.90 | 6.04 | 383109 | 22970.95 | 1.75% |
| 2025-03-25 | 5.96 | 5.91 | -0.11 | -1.83% | 5.88 | 6.03 | 353763 | 21026.15 | 1.61% |
| 2025-03-24 | 6.30 | 6.02 | -0.31 | -4.90% | 5.84 | 6.32 | 862919 | 51972.41 | 3.93% |
| 2025-03-21 | 6.26 | 6.33 | 0.11 | 1.77% | 6.19 | 6.49 | 666179 | 42054.70 | 3.04% |
| 2025-03-20 | 6.30 | 6.22 | -0.07 | -1.11% | 6.21 | 6.33 | 406793 | 25484.68 | 1.85% |
| 2025-03-19 | 6.30 | 6.29 | -0.02 | -0.32% | 6.24 | 6.37 | 352269 | 22225.70 | 1.61% |
| 2025-03-18 | 6.35 | 6.31 | -0.02 | -0.32% | 6.28 | 6.37 | 344729 | 21766.12 | 1.57% |
| 2025-03-17 | 6.45 | 6.33 | -0.14 | -2.16% | 6.27 | 6.46 | 638163 | 40377.71 | 2.91% |
| 2025-03-14 | 6.55 | 6.47 | -0.11 | -1.67% | 6.37 | 6.58 | 750466 | 48440.35 | 3.42% |
| 2025-03-13 | 6.35 | 6.58 | 0.26 | 4.11% | 6.28 | 6.62 | 1059830 | 68455.38 | 4.83% |
| 2025-03-12 | 6.20 | 6.32 | 0.14 | 2.27% | 6.20 | 6.67 | 944696 | 60790.17 | 4.31% |
| 2025-03-11 | 6.26 | 6.18 | -0.15 | -2.37% | 6.08 | 6.33 | 600918 | 37125.90 | 2.74% |
| 2025-03-10 | 6.20 | 6.33 | 0.13 | 2.10% | 6.20 | 6.64 | 869582 | 56030.05 | 3.96% |
| 2025-03-07 | 6.19 | 6.20 | 0.00 | 0.00% | 6.14 | 6.36 | 541072 | 33826.09 | 2.47% |
| 2025-03-06 | 6.26 | 6.20 | -0.05 | -0.80% | 6.15 | 6.32 | 763500 | 47550.14 | 3.48% |
| 2025-03-05 | 5.80 | 6.25 | 0.44 | 7.57% | 5.74 | 6.30 | 1241883 | 75363.70 | 5.66% |
| 2025-03-04 | 5.72 | 5.81 | 0.07 | 1.22% | 5.68 | 5.87 | 338603 | 19655.65 | 1.54% |
| 2025-03-03 | 5.87 | 5.74 | -0.10 | -1.71% | 5.70 | 5.97 | 527609 | 30718.35 | 2.40% |
| 2025-02-28 | 6.10 | 5.84 | -0.29 | -4.73% | 5.80 | 6.14 | 652250 | 38917.51 | 2.97% |
| 2025-02-27 | 6.23 | 6.13 | -0.07 | -1.13% | 5.99 | 6.27 | 679334 | 41374.64 | 3.10% |
| 2025-02-26 | 5.88 | 6.20 | 0.32 | 5.44% | 5.88 | 6.31 | 1146217 | 70391.36 | 5.22% |
| 2025-02-25 | 5.98 | 5.88 | -0.17 | -2.81% | 5.86 | 5.98 | 435282 | 25741.67 | 1.98% |
| 2025-02-24 | 5.90 | 6.05 | 0.10 | 1.68% | 5.75 | 6.22 | 951668 | 56876.43 | 4.34% |
| 2025-02-21 | 5.97 | 5.95 | -0.03 | -0.50% | 5.90 | 6.03 | 536424 | 31992.72 | 2.45% |
| 2025-02-20 | 5.90 | 5.98 | 0.09 | 1.53% | 5.88 | 6.13 | 574301 | 34426.93 | 2.62% |
| 2025-02-19 | 5.83 | 5.89 | 0.10 | 1.73% | 5.78 | 5.91 | 384315 | 22476.71 | 1.75% |
| 2025-02-18 | 5.98 | 5.79 | -0.19 | -3.18% | 5.78 | 6.00 | 444618 | 26154.66 | 2.03% |
| 2025-02-17 | 5.98 | 5.98 | 0.03 | 0.50% | 5.93 | 6.15 | 491082 | 29545.98 | 2.24% |
| 2025-02-14 | 6.06 | 5.95 | -0.15 | -2.46% | 5.91 | 6.08 | 546881 | 32711.36 | 2.49% |
| 2025-02-13 | 6.24 | 6.10 | -0.18 | -2.87% | 6.01 | 6.28 | 573166 | 35069.12 | 2.61% |
| 2025-02-12 | 6.11 | 6.28 | 0.17 | 2.78% | 6.07 | 6.40 | 745787 | 46370.22 | 3.40% |
| 2025-02-11 | 6.04 | 6.11 | -0.02 | -0.33% | 5.88 | 6.21 | 977028 | 58825.31 | 4.45% |
| 2025-02-10 | 5.71 | 6.13 | 0.38 | 6.61% | 5.70 | 6.18 | 995153 | 58427.15 | 4.54% |
| 2025-02-07 | 5.66 | 5.75 | 0.09 | 1.59% | 5.61 | 5.81 | 726237 | 41468.21 | 3.31% |
| 2025-02-06 | 5.40 | 5.66 | 0.28 | 5.20% | 5.38 | 5.77 | 828179 | 46520.79 | 3.78% |
| 2025-02-05 | 5.35 | 5.38 | 0.07 | 1.32% | 5.31 | 5.48 | 416518 | 22453.45 | 1.90% |
| 2025-01-27 | 5.41 | 5.31 | -0.10 | -1.85% | 5.31 | 5.46 | 381029 | 20441.51 | 1.74% |
| 2025-01-24 | 5.31 | 5.41 | 0.12 | 2.27% | 5.27 | 5.43 | 437314 | 23431.24 | 1.99% |
| 2025-01-23 | 5.50 | 5.29 | -0.13 | -2.40% | 5.29 | 5.60 | 641587 | 34836.63 | 2.92% |
| 2025-01-22 | 5.50 | 5.42 | -0.08 | -1.45% | 5.38 | 5.55 | 397546 | 21672.60 | 1.81% |
| 2025-01-21 | 5.86 | 5.50 | -0.31 | -5.34% | 5.34 | 5.92 | 895593 | 49456.39 | 4.08% |
| 2025-01-20 | 5.69 | 5.81 | 0.17 | 3.01% | 5.63 | 5.84 | 537526 | 31068.98 | 2.45% |
| 2025-01-17 | 5.55 | 5.64 | 0.08 | 1.44% | 5.48 | 5.67 | 418108 | 23350.67 | 1.91% |
| 2025-01-16 | 5.58 | 5.56 | 0.00 | 0.00% | 5.50 | 5.75 | 441586 | 24816.39 | 2.01% |
| 2025-01-15 | 5.61 | 5.56 | -0.05 | -0.89% | 5.47 | 5.65 | 411877 | 22865.28 | 1.88% |
| 2025-01-14 | 5.40 | 5.61 | 0.25 | 4.66% | 5.36 | 5.64 | 592331 | 32740.20 | 2.70% |
| 2025-01-13 | 5.36 | 5.36 | -0.08 | -1.47% | 5.11 | 5.44 | 562100 | 29649.83 | 2.56% |
| 2025-01-10 | 5.54 | 5.44 | -0.10 | -1.81% | 5.42 | 5.71 | 719770 | 40096.51 | 3.28% |
| 2025-01-09 | 5.54 | 5.54 | 0.00 | 0.00% | 5.50 | 5.68 | 556530 | 30920.46 | 2.54% |
| 2025-01-08 | 5.81 | 5.54 | -0.30 | -5.14% | 5.36 | 5.81 | 995192 | 54829.05 | 4.54% |
| 2025-01-07 | 5.98 | 5.84 | -0.14 | -2.34% | 5.39 | 6.10 | 1127864 | 64017.63 | 5.14% |
| 2025-01-06 | 5.92 | 5.98 | 0.08 | 1.36% | 5.90 | 6.17 | 589234 | 35545.38 | 2.69% |
| 2025-01-03 | 6.19 | 5.90 | -0.25 | -4.07% | 5.88 | 6.24 | 736028 | 43949.87 | 3.36% |
| 2025-01-02 | 6.27 | 6.15 | -0.11 | -1.76% | 6.08 | 6.36 | 721812 | 44737.25 | 3.29% |
| 2024-12-31 | 6.80 | 6.26 | -0.57 | -8.35% | 6.15 | 6.83 | 1508212 | 95177.06 | 6.87% |
| 2024-12-30 | 6.69 | 6.83 | 0.12 | 1.79% | 6.68 | 7.00 | 879877 | 60182.63 | 4.01% |
| 2024-12-27 | 7.42 | 6.71 | -0.75 | -10.05% | 6.71 | 7.53 | 1217367 | 85923.38 | 5.55% |
| 2024-12-26 | 7.35 | 7.46 | 0.07 | 0.95% | 7.27 | 7.54 | 596413 | 44205.69 | 2.72% |
| 2024-12-25 | 7.55 | 7.39 | -0.15 | -1.99% | 7.25 | 7.57 | 619376 | 45797.97 | 2.82% |
| 2024-12-24 | 6.99 | 7.54 | 0.50 | 7.10% | 6.99 | 7.64 | 1084083 | 79991.80 | 4.94% |
| 2024-12-23 | 7.09 | 7.04 | -0.07 | -0.98% | 6.88 | 7.19 | 659800 | 46134.66 | 3.01% |
| 2024-12-20 | 7.12 | 7.11 | -0.04 | -0.56% | 7.09 | 7.37 | 618362 | 44777.16 | 2.82% |
| 2024-12-19 | 7.06 | 7.15 | -0.03 | -0.42% | 6.90 | 7.23 | 589582 | 41678.89 | 2.69% |
| 2024-12-18 | 6.93 | 7.18 | 0.31 | 4.51% | 6.82 | 7.34 | 959205 | 68024.91 | 4.37% |
| 2024-12-17 | 6.86 | 6.87 | -0.11 | -1.58% | 6.76 | 7.05 | 912904 | 63143.20 | 4.16% |
| 2024-12-16 | 7.53 | 6.98 | -0.78 | -10.05% | 6.98 | 7.67 | 1462872 | 104827.75 | 6.67% |
| 2024-12-13 | 7.72 | 7.76 | 0.00 | 0.00% | 7.69 | 8.10 | 1213700 | 95807.88 | 5.53% |
| 2024-12-12 | 7.59 | 7.76 | 0.19 | 2.51% | 7.57 | 7.83 | 977785 | 75332.73 | 4.46% |
| 2024-12-11 | 7.19 | 7.57 | 0.34 | 4.70% | 7.15 | 7.66 | 1177990 | 87715.59 | 5.37% |
| 2024-12-10 | 7.37 | 7.23 | -0.14 | -1.90% | 7.11 | 7.59 | 962914 | 71031.52 | 4.39% |
| 2024-12-09 | 7.25 | 7.37 | 0.12 | 1.66% | 7.13 | 7.45 | 658114 | 47846.20 | 3.00% |
| 2024-12-06 | 7.33 | 7.25 | -0.08 | -1.09% | 7.21 | 7.54 | 986392 | 72439.19 | 4.50% |
| 2024-12-05 | 6.75 | 7.33 | 0.56 | 8.27% | 6.66 | 7.35 | 1381700 | 99354.62 | 6.30% |
| 2024-12-04 | 6.59 | 6.77 | 0.17 | 2.58% | 6.47 | 6.85 | 957037 | 63844.47 | 4.36% |
| 2024-12-03 | 6.78 | 6.60 | -0.20 | -2.94% | 6.41 | 6.78 | 953754 | 62585.15 | 4.35% |
| 2024-12-02 | 6.74 | 6.80 | 0.07 | 1.04% | 6.65 | 6.87 | 769948 | 51951.49 | 3.51% |
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。
