| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 20.51 | 20.09 | -0.43 | -2.10% | 20.02 | 20.63 | 50714 | 10314.02 | 1.65% | 0.00 |
| 2025-05-22 | 20.78 | 20.52 | -0.33 | -1.58% | 20.51 | 20.98 | 48615 | 10052.34 | 1.59% | 0.00 |
| 2025-05-21 | 20.91 | 20.85 | -0.13 | -0.62% | 20.73 | 21.00 | 33699 | 7023.41 | 1.10% | 0.00 |
| 2025-05-20 | 20.83 | 20.98 | 0.08 | 0.38% | 20.71 | 21.05 | 40782 | 8524.52 | 1.33% | 0.00 |
| 2025-05-19 | 20.70 | 20.90 | 0.20 | 0.97% | 20.46 | 20.96 | 50556 | 10459.31 | 1.65% | 0.00 |
| 2025-05-16 | 20.62 | 20.70 | -0.10 | -0.48% | 20.62 | 20.92 | 45250 | 9406.30 | 1.48% | 0.00 |
| 2025-05-15 | 21.32 | 20.80 | -0.65 | -3.03% | 20.76 | 21.34 | 69456 | 14563.59 | 2.27% | 1.00 |
| 2025-05-14 | 21.18 | 21.45 | 0.24 | 1.13% | 21.05 | 21.70 | 94127 | 20090.43 | 3.07% | 0.00 |
| 2025-05-13 | 21.68 | 21.21 | -0.12 | -0.56% | 21.17 | 21.75 | 58233 | 12460.55 | 1.90% | 0.00 |
| 2025-05-12 | 21.37 | 21.33 | 0.31 | 1.47% | 21.14 | 21.40 | 57105 | 12150.23 | 1.86% | 0.00 |
| 2025-05-09 | 21.43 | 21.02 | -0.48 | -2.23% | 21.00 | 21.43 | 66509 | 14063.65 | 2.17% | 1.00 |
| 2025-05-08 | 21.38 | 21.50 | 0.01 | 0.05% | 21.37 | 21.63 | 78461 | 16872.95 | 2.56% | 0.00 |
| 2025-05-07 | 21.90 | 21.49 | 0.06 | 0.28% | 21.22 | 22.06 | 137976 | 29867.72 | 4.50% | 0.00 |
| 2025-05-06 | 20.96 | 21.43 | 0.67 | 3.23% | 20.82 | 21.43 | 103731 | 21980.90 | 3.39% | 0.00 |
| 2025-04-30 | 20.47 | 20.76 | 0.43 | 2.12% | 20.35 | 20.90 | 89029 | 18475.69 | 2.91% | 0.00 |
| 2025-04-29 | 20.20 | 20.33 | -0.11 | -0.54% | 20.11 | 20.62 | 86227 | 17601.06 | 2.81% | 0.00 |
| 2025-04-28 | 20.10 | 20.44 | 0.49 | 2.46% | 19.92 | 20.71 | 106696 | 21652.50 | 3.48% | 0.00 |
| 2025-04-25 | 20.00 | 19.95 | -0.01 | -0.05% | 19.82 | 20.30 | 55613 | 11142.07 | 1.81% | 0.00 |
| 2025-04-24 | 20.30 | 19.96 | -0.41 | -2.01% | 19.80 | 20.37 | 59080 | 11830.33 | 1.93% | 0.00 |
| 2025-04-23 | 20.30 | 20.37 | 0.14 | 0.69% | 20.14 | 20.75 | 78786 | 16070.21 | 2.57% | 10.00 |
| 2025-04-22 | 20.19 | 20.23 | 0.06 | 0.30% | 20.03 | 20.61 | 89643 | 18227.79 | 2.93% | 0.00 |
| 2025-04-21 | 19.42 | 20.17 | 0.81 | 4.18% | 19.31 | 20.25 | 81854 | 16369.86 | 2.67% | 0.00 |
| 2025-04-18 | 19.40 | 19.36 | -0.06 | -0.31% | 19.28 | 19.57 | 41826 | 8115.11 | 1.36% | 0.00 |
| 2025-04-17 | 19.54 | 19.42 | -0.23 | -1.17% | 19.40 | 19.82 | 52492 | 10305.86 | 1.71% | 0.00 |
| 2025-04-16 | 19.77 | 19.65 | -0.11 | -0.56% | 19.18 | 19.90 | 69838 | 13676.59 | 2.28% | 0.00 |
| 2025-04-15 | 20.04 | 19.76 | -0.28 | -1.40% | 19.68 | 20.11 | 72081 | 14306.80 | 2.35% | 0.00 |
| 2025-04-14 | 20.04 | 20.04 | 0.24 | 1.21% | 19.92 | 20.31 | 94273 | 18941.21 | 3.08% | 0.00 |
| 2025-04-11 | 19.48 | 19.80 | 0.20 | 1.02% | 19.32 | 20.03 | 92646 | 18285.16 | 3.02% | 0.00 |
| 2025-04-10 | 19.78 | 19.60 | 0.42 | 2.19% | 19.57 | 20.35 | 121377 | 24166.46 | 3.96% | 0.00 |
| 2025-04-09 | 18.45 | 19.18 | 0.41 | 2.18% | 17.61 | 19.37 | 133166 | 24933.50 | 4.35% | 0.00 |
| 2025-04-08 | 18.29 | 18.77 | 0.74 | 4.10% | 18.21 | 19.53 | 147845 | 27816.84 | 4.82% | 0.00 |
| 2025-04-07 | 20.26 | 18.03 | -4.19 | -18.86% | 17.78 | 20.96 | 171524 | 32796.59 | 5.60% | 0.00 |
| 2025-04-03 | 22.45 | 22.22 | -0.48 | -2.11% | 22.06 | 22.63 | 76925 | 17138.42 | 2.51% | 0.00 |
| 2025-04-02 | 22.66 | 22.70 | 0.05 | 0.22% | 22.52 | 22.99 | 50295 | 11473.46 | 1.64% | 0.00 |
| 2025-04-01 | 22.75 | 22.65 | 0.04 | 0.18% | 22.55 | 22.98 | 49891 | 11351.39 | 1.63% | 0.00 |
| 2025-03-31 | 22.73 | 22.61 | -0.18 | -0.79% | 22.17 | 22.73 | 61990 | 13904.26 | 2.02% | 0.00 |
| 2025-03-28 | 22.80 | 22.79 | 0.00 | 0.00% | 22.68 | 23.06 | 47137 | 10776.46 | 1.54% | 0.00 |
| 2025-03-27 | 22.78 | 22.79 | -0.03 | -0.13% | 22.52 | 23.13 | 52569 | 12009.36 | 1.72% | 0.00 |
| 2025-03-26 | 22.87 | 22.82 | -0.07 | -0.31% | 22.76 | 23.12 | 46385 | 10624.86 | 1.51% | 0.00 |
| 2025-03-25 | 22.95 | 22.89 | -0.06 | -0.26% | 22.64 | 23.06 | 52395 | 11982.09 | 1.71% | 0.00 |
| 2025-03-24 | 23.24 | 22.95 | -0.27 | -1.16% | 22.45 | 23.24 | 82613 | 18821.00 | 2.70% | 0.00 |
| 2025-03-21 | 23.86 | 23.22 | -0.63 | -2.64% | 23.12 | 23.86 | 90398 | 21170.57 | 2.95% | 0.00 |
| 2025-03-20 | 24.38 | 23.85 | -0.48 | -1.97% | 23.81 | 24.38 | 102092 | 24539.61 | 3.33% | 13.00 |
| 2025-03-19 | 24.52 | 24.33 | -0.21 | -0.86% | 24.14 | 24.52 | 63320 | 15373.41 | 2.07% | 0.00 |
| 2025-03-18 | 24.76 | 24.54 | -0.17 | -0.69% | 24.41 | 24.94 | 73993 | 18218.27 | 2.41% | 0.00 |
| 2025-03-17 | 25.07 | 24.71 | -0.35 | -1.40% | 24.59 | 25.08 | 83175 | 20563.10 | 2.71% | 0.00 |
| 2025-03-14 | 24.40 | 25.06 | 0.59 | 2.41% | 24.24 | 25.24 | 104042 | 25886.98 | 3.40% | 4.00 |
| 2025-03-13 | 24.82 | 24.47 | -0.51 | -2.04% | 24.01 | 25.00 | 105770 | 25758.40 | 3.45% | 0.00 |
| 2025-03-12 | 25.00 | 24.98 | 0.18 | 0.73% | 24.65 | 25.38 | 110541 | 27718.85 | 3.61% | 0.00 |
| 2025-03-11 | 24.63 | 24.80 | -0.17 | -0.68% | 24.44 | 24.89 | 92092 | 22713.95 | 3.01% | 0.00 |
| 2025-03-10 | 25.61 | 24.97 | -0.83 | -3.22% | 24.83 | 25.77 | 126778 | 31823.64 | 4.14% | 0.00 |
| 2025-03-07 | 25.68 | 25.80 | -0.08 | -0.31% | 25.58 | 27.04 | 253401 | 66605.72 | 8.27% | 0.00 |
| 2025-03-06 | 25.65 | 25.88 | 1.35 | 5.50% | 25.14 | 25.99 | 185680 | 47569.94 | 6.06% | 0.00 |
| 2025-03-05 | 24.47 | 24.53 | 0.10 | 0.41% | 24.13 | 24.67 | 88450 | 21535.73 | 2.89% | 66.00 |
| 2025-03-04 | 23.81 | 24.43 | 0.41 | 1.71% | 23.70 | 24.58 | 104257 | 25412.86 | 3.40% | 0.00 |
| 2025-03-03 | 24.20 | 24.02 | 0.07 | 0.29% | 23.55 | 24.70 | 116457 | 28187.06 | 3.80% | 0.00 |
| 2025-02-28 | 25.24 | 23.95 | -1.44 | -5.67% | 23.85 | 25.37 | 151153 | 36938.87 | 4.93% | 0.00 |
| 2025-02-27 | 26.15 | 25.39 | -0.86 | -3.28% | 24.92 | 26.48 | 172877 | 44290.36 | 5.64% | 0.00 |
| 2025-02-26 | 25.56 | 26.25 | 0.80 | 3.14% | 25.28 | 26.59 | 185189 | 48061.70 | 6.04% | 0.00 |
| 2025-02-25 | 26.00 | 25.45 | -0.76 | -2.90% | 25.25 | 26.04 | 173225 | 44491.11 | 5.65% | 0.00 |
| 2025-02-24 | 26.79 | 26.21 | -0.71 | -2.64% | 25.90 | 26.79 | 179008 | 47030.22 | 5.84% | 0.00 |
| 2025-02-21 | 26.70 | 26.92 | 0.25 | 0.94% | 26.02 | 27.07 | 243799 | 64905.59 | 7.96% | 9.00 |
| 2025-02-20 | 26.48 | 26.67 | 0.25 | 0.95% | 26.31 | 27.58 | 181006 | 48489.57 | 5.91% | 0.00 |
| 2025-02-19 | 25.98 | 26.42 | 0.42 | 1.62% | 25.78 | 26.53 | 179000 | 46985.88 | 5.84% | 1.00 |
| 2025-02-18 | 27.80 | 26.00 | -2.15 | -7.64% | 25.94 | 28.23 | 281794 | 75735.28 | 9.20% | 0.00 |
| 2025-02-17 | 29.21 | 28.15 | -1.77 | -5.92% | 27.52 | 29.67 | 367060 | 104508.02 | 11.98% | 0.00 |
| 2025-02-14 | 26.80 | 29.92 | 3.79 | 14.50% | 26.34 | 30.88 | 537986 | 154815.05 | 17.56% | 41.00 |
| 2025-02-13 | 26.50 | 26.13 | -0.31 | -1.17% | 25.96 | 26.68 | 136182 | 35864.05 | 4.44% | 0.00 |
| 2025-02-12 | 26.18 | 26.44 | 0.03 | 0.11% | 25.93 | 26.57 | 142488 | 37485.98 | 4.65% | 0.00 |
| 2025-02-11 | 26.55 | 26.41 | -0.46 | -1.71% | 25.81 | 26.60 | 184707 | 48451.14 | 6.03% | 6.00 |
| 2025-02-10 | 25.61 | 26.87 | 1.59 | 6.29% | 25.45 | 27.49 | 350567 | 93104.65 | 11.44% | 0.00 |
| 2025-02-07 | 25.56 | 25.28 | -0.39 | -1.52% | 24.91 | 26.10 | 244377 | 62470.88 | 7.97% | 0.00 |
| 2025-02-06 | 25.70 | 25.67 | 0.43 | 1.70% | 24.66 | 25.88 | 284085 | 72034.65 | 9.27% | 1.00 |
| 2025-02-05 | 25.43 | 25.24 | 0.96 | 3.95% | 24.30 | 25.49 | 288724 | 72417.72 | 9.42% | 0.00 |
| 2025-01-27 | 24.15 | 24.28 | 0.63 | 2.66% | 24.15 | 25.08 | 283875 | 69804.69 | 9.26% | 0.00 |
| 2025-01-24 | 21.16 | 23.65 | 2.36 | 11.09% | 21.14 | 24.33 | 267008 | 61891.63 | 8.71% | 0.00 |
| 2025-01-23 | 21.55 | 21.29 | 0.08 | 0.38% | 21.29 | 22.03 | 72910 | 15806.41 | 2.38% | 0.00 |
| 2025-01-22 | 21.27 | 21.21 | -0.23 | -1.07% | 21.07 | 21.50 | 45063 | 9581.99 | 1.47% | 0.00 |
| 2025-01-21 | 21.47 | 21.44 | 0.00 | 0.00% | 21.10 | 21.58 | 43794 | 9357.89 | 1.43% | 0.00 |
| 2025-01-20 | 21.50 | 21.44 | 0.11 | 0.52% | 21.33 | 21.68 | 49897 | 10736.06 | 1.63% | 0.00 |
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。
