| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 25.97 | 26.04 | 0.19 | 0.74% | 25.77 | 26.16 | 89152 | 23175.30 | 2.91% | 0.00 |
| 2025-10-24 | 25.62 | 25.85 | 0.18 | 0.70% | 25.54 | 25.98 | 81580 | 21037.43 | 2.66% | 0.00 |
| 2025-10-23 | 25.40 | 25.67 | 0.23 | 0.90% | 24.68 | 25.70 | 83972 | 21087.41 | 2.74% | 0.00 |
| 2025-10-22 | 25.58 | 25.44 | -0.33 | -1.28% | 25.33 | 25.67 | 56819 | 14464.66 | 1.85% | 0.00 |
| 2025-10-21 | 25.57 | 25.82 | 0.36 | 1.41% | 25.40 | 25.93 | 66857 | 17216.67 | 2.18% | 0.00 |
| 2025-10-20 | 25.51 | 25.46 | 0.19 | 0.75% | 25.29 | 25.83 | 81130 | 20715.71 | 2.65% | 0.00 |
| 2025-10-17 | 25.86 | 25.27 | -0.60 | -2.32% | 25.21 | 26.12 | 108226 | 27756.36 | 3.53% | 0.00 |
| 2025-10-16 | 26.09 | 25.87 | -0.39 | -1.49% | 25.72 | 26.86 | 130391 | 34182.05 | 4.26% | 0.00 |
| 2025-10-15 | 25.20 | 26.26 | 1.26 | 5.04% | 24.93 | 26.45 | 187203 | 48739.73 | 6.11% | 46.00 |
| 2025-10-14 | 25.70 | 25.00 | -0.67 | -2.61% | 24.90 | 26.07 | 134037 | 34160.75 | 4.38% | 54.00 |
| 2025-10-13 | 25.19 | 25.67 | -0.36 | -1.38% | 25.16 | 26.11 | 119317 | 30530.33 | 3.89% | 0.00 |
| 2025-10-10 | 25.92 | 26.03 | -0.02 | -0.08% | 25.42 | 26.12 | 102572 | 26466.49 | 3.35% | 30.00 |
| 2025-10-09 | 26.30 | 26.05 | -0.06 | -0.23% | 25.77 | 26.30 | 112629 | 29332.01 | 3.68% | 1.00 |
| 2025-09-30 | 25.85 | 26.11 | 0.22 | 0.85% | 25.81 | 26.26 | 89358 | 23272.44 | 2.92% | 0.00 |
| 2025-09-29 | 25.18 | 25.89 | 0.63 | 2.49% | 24.92 | 26.13 | 110474 | 28232.02 | 3.61% | 0.00 |
| 2025-09-26 | 25.80 | 25.26 | -0.64 | -2.47% | 25.26 | 25.97 | 94013 | 24008.54 | 3.07% | 0.00 |
| 2025-09-25 | 26.10 | 25.90 | -0.18 | -0.69% | 25.89 | 26.45 | 95077 | 24863.28 | 3.10% | 0.00 |
| 2025-09-24 | 25.39 | 26.08 | 0.57 | 2.23% | 25.13 | 26.12 | 120083 | 30966.64 | 3.92% | 0.00 |
| 2025-09-23 | 26.41 | 25.51 | -1.09 | -4.10% | 24.88 | 26.51 | 171166 | 43650.95 | 5.59% | 3.00 |
| 2025-09-22 | 26.56 | 26.60 | 0.04 | 0.15% | 26.35 | 26.75 | 103676 | 27524.99 | 3.38% | 0.00 |
| 2025-09-19 | 26.86 | 26.56 | -0.40 | -1.48% | 26.54 | 27.58 | 135204 | 36532.75 | 4.41% | 3.00 |
| 2025-09-18 | 27.28 | 26.96 | -0.49 | -1.79% | 26.70 | 27.98 | 228774 | 62841.15 | 7.47% | 2.00 |
| 2025-09-17 | 27.30 | 27.45 | -0.03 | -0.11% | 27.12 | 27.75 | 121904 | 33367.39 | 3.98% | 0.00 |
| 2025-09-16 | 27.30 | 27.48 | -0.09 | -0.33% | 27.07 | 27.55 | 103020 | 28201.55 | 3.36% | 0.00 |
| 2025-09-15 | 27.19 | 27.57 | 0.12 | 0.44% | 26.80 | 27.99 | 163756 | 44776.39 | 5.35% | 0.00 |
| 2025-09-12 | 26.93 | 27.45 | 0.73 | 2.73% | 26.92 | 28.46 | 237729 | 65816.45 | 7.76% | 0.00 |
| 2025-09-11 | 26.01 | 26.72 | 0.57 | 2.18% | 25.61 | 26.85 | 138094 | 36443.66 | 4.51% | 0.00 |
| 2025-09-10 | 26.00 | 26.15 | 0.40 | 1.55% | 25.86 | 26.34 | 100970 | 26331.84 | 3.30% | 0.00 |
| 2025-09-09 | 26.43 | 25.75 | -0.68 | -2.57% | 25.66 | 26.58 | 120770 | 31476.04 | 3.94% | 47.00 |
| 2025-09-08 | 26.49 | 26.43 | -0.24 | -0.90% | 26.06 | 26.70 | 143296 | 37812.93 | 4.68% | 35.00 |
| 2025-09-05 | 26.29 | 26.67 | 0.57 | 2.18% | 25.79 | 26.78 | 141095 | 37007.23 | 4.61% | 2.00 |
| 2025-09-04 | 26.50 | 26.10 | -0.20 | -0.76% | 25.58 | 27.01 | 161350 | 42761.98 | 5.27% | 30.00 |
| 2025-09-03 | 27.24 | 26.30 | -0.87 | -3.20% | 26.24 | 27.33 | 154998 | 41519.14 | 5.06% | 0.00 |
| 2025-09-02 | 28.82 | 27.17 | -1.76 | -6.08% | 26.86 | 28.88 | 281271 | 77241.90 | 9.18% | 0.00 |
| 2025-09-01 | 29.89 | 28.93 | -0.67 | -2.26% | 28.64 | 29.90 | 195688 | 56853.34 | 6.39% | 0.00 |
| 2025-08-29 | 29.48 | 29.60 | -0.13 | -0.44% | 29.36 | 30.38 | 263876 | 78630.55 | 8.61% | 8.00 |
| 2025-08-28 | 28.70 | 29.73 | 1.35 | 4.76% | 27.90 | 29.76 | 334022 | 96678.69 | 10.90% | 0.00 |
| 2025-08-27 | 30.62 | 28.38 | -1.36 | -4.57% | 28.38 | 30.83 | 301880 | 89160.12 | 9.85% | 37.00 |
| 2025-08-26 | 29.10 | 29.74 | 0.35 | 1.19% | 28.81 | 30.49 | 314567 | 93370.88 | 10.27% | 42.00 |
| 2025-08-25 | 29.17 | 29.39 | 0.58 | 2.01% | 28.63 | 29.74 | 302998 | 88693.23 | 9.89% | 105.00 |
| 2025-08-22 | 28.59 | 28.81 | 0.17 | 0.59% | 28.36 | 28.87 | 202610 | 58071.26 | 6.61% | 5.00 |
| 2025-08-21 | 29.47 | 28.64 | 0.13 | 0.46% | 28.37 | 29.98 | 281281 | 82063.32 | 9.18% | 0.00 |
| 2025-08-20 | 28.40 | 28.51 | -0.19 | -0.66% | 27.91 | 28.55 | 194586 | 55025.87 | 6.35% | 0.00 |
| 2025-08-19 | 29.18 | 28.70 | -0.77 | -2.61% | 28.43 | 29.24 | 291248 | 83836.76 | 9.50% | 0.00 |
| 2025-08-18 | 29.08 | 29.47 | 0.17 | 0.58% | 28.53 | 29.96 | 401969 | 117363.62 | 13.12% | 11.00 |
| 2025-08-15 | 27.96 | 29.30 | 1.07 | 3.79% | 27.82 | 29.85 | 448892 | 130440.32 | 14.65% | 49.00 |
| 2025-08-14 | 27.51 | 28.23 | 0.53 | 1.91% | 27.51 | 29.50 | 477501 | 136848.91 | 15.58% | 39.00 |
| 2025-08-13 | 27.51 | 27.70 | -0.44 | -1.56% | 27.38 | 28.10 | 308217 | 85260.23 | 10.06% | 7.00 |
| 2025-08-12 | 26.45 | 28.14 | 1.56 | 5.87% | 26.41 | 28.66 | 453444 | 124796.83 | 14.80% | 55.00 |
| 2025-08-11 | 25.91 | 26.58 | 0.41 | 1.57% | 25.91 | 26.63 | 130311 | 34468.68 | 4.25% | 0.00 |
| 2025-08-08 | 26.36 | 26.17 | -0.31 | -1.17% | 26.08 | 26.46 | 140928 | 36957.92 | 4.60% | 5.00 |
| 2025-08-07 | 26.82 | 26.48 | -0.48 | -1.78% | 26.18 | 27.01 | 192505 | 51110.87 | 6.28% | 7.00 |
| 2025-08-06 | 26.68 | 26.96 | 0.34 | 1.28% | 26.35 | 26.96 | 190061 | 50757.64 | 6.20% | 15.00 |
| 2025-08-05 | 26.55 | 26.62 | 0.06 | 0.23% | 26.29 | 26.75 | 138589 | 36726.95 | 4.52% | 2.00 |
| 2025-08-04 | 26.40 | 26.56 | -0.06 | -0.23% | 26.18 | 26.57 | 110880 | 29273.50 | 3.62% | 0.00 |
| 2025-08-01 | 26.60 | 26.62 | 0.00 | 0.00% | 26.17 | 26.90 | 172097 | 45663.39 | 5.62% | 2.00 |
| 2025-07-31 | 26.88 | 26.62 | -0.43 | -1.59% | 26.43 | 27.35 | 193426 | 52053.10 | 6.31% | 2.00 |
| 2025-07-30 | 27.80 | 27.05 | -0.80 | -2.87% | 26.82 | 27.92 | 226270 | 61804.94 | 7.38% | 2.00 |
| 2025-07-29 | 27.80 | 27.85 | -0.13 | -0.46% | 27.47 | 28.07 | 218822 | 60628.27 | 7.14% | 2.00 |
| 2025-07-28 | 27.72 | 27.98 | -0.07 | -0.25% | 27.40 | 28.16 | 230474 | 64181.30 | 7.52% | 2.00 |
| 2025-07-25 | 28.36 | 28.05 | -0.31 | -1.09% | 27.93 | 29.00 | 314813 | 89435.05 | 10.27% | 8.00 |
| 2025-07-24 | 27.75 | 28.36 | 0.06 | 0.21% | 27.60 | 28.78 | 348786 | 98101.88 | 11.38% | 4.00 |
| 2025-07-23 | 27.73 | 28.30 | 0.59 | 2.13% | 27.36 | 29.00 | 489794 | 139046.25 | 15.98% | 21.00 |
| 2025-07-22 | 28.16 | 27.71 | -0.93 | -3.25% | 27.15 | 28.48 | 446329 | 123660.71 | 14.57% | 0.00 |
| 2025-07-21 | 28.38 | 28.64 | -0.35 | -1.21% | 28.01 | 29.20 | 411543 | 117910.82 | 13.43% | 8.00 |
| 2025-07-18 | 29.62 | 28.99 | -1.38 | -4.54% | 28.70 | 30.30 | 584639 | 171643.30 | 19.08% | 17.00 |
| 2025-07-17 | 29.57 | 30.37 | 0.81 | 2.74% | 29.46 | 31.50 | 689501 | 210769.95 | 22.50% | 23.00 |
| 2025-07-16 | 30.02 | 29.56 | -1.94 | -6.16% | 29.23 | 30.38 | 638289 | 189800.59 | 20.83% | 41.00 |
| 2025-07-15 | 30.13 | 31.50 | 1.17 | 3.86% | 28.50 | 32.23 | 1010021 | 305707.72 | 32.96% | 22.00 |
| 2025-07-14 | 31.38 | 30.33 | 2.12 | 7.52% | 29.90 | 32.13 | 1194995 | 370174.38 | 39.00% | 1.00 |
| 2025-07-11 | 23.80 | 28.21 | 4.70 | 19.99% | 23.78 | 28.21 | 783627 | 210995.53 | 25.57% | 0.00 |
| 2025-07-10 | 23.03 | 23.51 | 0.34 | 1.47% | 22.86 | 23.99 | 200253 | 47099.09 | 6.53% | 0.00 |
| 2025-07-09 | 23.13 | 23.17 | -0.02 | -0.09% | 22.96 | 23.42 | 141741 | 32886.13 | 4.63% | 5.00 |
| 2025-07-08 | 22.26 | 23.19 | 0.87 | 3.90% | 22.25 | 23.50 | 182441 | 41827.12 | 5.95% | 17.00 |
| 2025-07-07 | 22.11 | 22.32 | 0.04 | 0.18% | 22.06 | 22.79 | 72769 | 16296.41 | 2.37% | 9.00 |
| 2025-07-04 | 22.24 | 22.28 | 0.02 | 0.09% | 22.04 | 22.72 | 101626 | 22724.94 | 3.32% | 0.00 |
| 2025-07-03 | 22.40 | 22.26 | -0.26 | -1.15% | 22.15 | 22.47 | 103591 | 23068.54 | 3.38% | 30.00 |
| 2025-07-02 | 22.41 | 22.52 | 0.07 | 0.31% | 22.15 | 23.28 | 183725 | 41636.27 | 6.00% | 0.00 |
| 2025-07-01 | 22.84 | 22.45 | -0.39 | -1.71% | 22.21 | 22.84 | 107667 | 24175.37 | 3.51% | 0.00 |
| 2025-06-30 | 22.85 | 22.84 | 0.00 | 0.00% | 22.69 | 23.19 | 114713 | 26212.53 | 3.74% | 4.00 |
上海钢联(300226)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。
