| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 24.24 | 24.70 | 0.54 | 2.24% | 24.14 | 24.98 | 83622 | 20636.09 | 2.73% | 0.00 |
| 2025-12-11 | 24.57 | 24.16 | -0.37 | -1.51% | 24.12 | 24.77 | 41188 | 10045.92 | 1.34% | 0.00 |
| 2025-12-10 | 24.49 | 24.53 | 0.13 | 0.53% | 24.12 | 24.59 | 39157 | 9556.38 | 1.28% | 0.00 |
| 2025-12-09 | 24.53 | 24.40 | -0.21 | -0.85% | 24.36 | 24.75 | 38776 | 9519.01 | 1.27% | 0.00 |
| 2025-12-08 | 24.53 | 24.61 | 0.07 | 0.29% | 24.53 | 24.83 | 54116 | 13365.76 | 1.77% | 0.00 |
| 2025-12-05 | 24.11 | 24.54 | 0.47 | 1.95% | 23.81 | 24.57 | 56443 | 13692.00 | 1.84% | 0.00 |
| 2025-12-04 | 24.02 | 24.07 | 0.04 | 0.17% | 23.80 | 24.15 | 33518 | 8038.67 | 1.09% | 0.00 |
| 2025-12-03 | 24.43 | 24.03 | -0.40 | -1.64% | 23.91 | 24.55 | 48668 | 11730.12 | 1.59% | 0.00 |
| 2025-12-02 | 24.87 | 24.43 | -0.45 | -1.81% | 24.40 | 24.87 | 41621 | 10208.95 | 1.36% | 0.00 |
| 2025-12-01 | 24.75 | 24.88 | 0.05 | 0.20% | 24.57 | 24.97 | 45859 | 11386.83 | 1.50% | 0.00 |
| 2025-11-28 | 24.67 | 24.83 | 0.15 | 0.61% | 24.57 | 24.88 | 36336 | 8994.09 | 1.19% | 0.00 |
| 2025-11-27 | 24.54 | 24.68 | 0.04 | 0.16% | 24.53 | 24.96 | 43870 | 10872.83 | 1.43% | 0.00 |
| 2025-11-26 | 24.82 | 24.64 | -0.18 | -0.73% | 24.59 | 25.05 | 48034 | 11896.58 | 1.57% | 0.00 |
| 2025-11-25 | 24.79 | 24.82 | 0.08 | 0.32% | 24.66 | 25.18 | 64047 | 16000.87 | 2.09% | 0.00 |
| 2025-11-24 | 24.00 | 24.74 | 0.88 | 3.69% | 23.80 | 24.95 | 72942 | 17820.76 | 2.38% | 0.00 |
| 2025-11-21 | 24.51 | 23.86 | -0.88 | -3.56% | 23.86 | 24.82 | 73704 | 17890.65 | 2.41% | 0.00 |
| 2025-11-20 | 25.07 | 24.74 | -0.23 | -0.92% | 24.71 | 25.14 | 48325 | 12025.82 | 1.58% | 0.00 |
| 2025-11-19 | 25.41 | 24.97 | -0.37 | -1.46% | 24.90 | 25.49 | 58381 | 14658.56 | 1.91% | 0.00 |
| 2025-11-18 | 25.30 | 25.34 | -0.06 | -0.24% | 25.11 | 25.59 | 73614 | 18669.29 | 2.40% | 0.00 |
| 2025-11-17 | 25.26 | 25.40 | 0.17 | 0.67% | 24.94 | 25.56 | 64533 | 16300.41 | 2.11% | 0.00 |
| 2025-11-14 | 25.50 | 25.23 | -0.52 | -2.02% | 25.23 | 25.88 | 66233 | 16913.65 | 2.16% | 0.00 |
| 2025-11-13 | 25.48 | 25.75 | 0.30 | 1.18% | 25.27 | 25.76 | 54322 | 13885.16 | 1.77% | 0.00 |
| 2025-11-12 | 25.71 | 25.45 | -0.26 | -1.01% | 25.21 | 25.77 | 58424 | 14876.73 | 1.91% | 0.00 |
| 2025-11-11 | 26.18 | 25.71 | -0.46 | -1.76% | 25.60 | 26.35 | 80467 | 20779.75 | 2.63% | 0.00 |
| 2025-11-10 | 26.06 | 26.17 | 0.10 | 0.38% | 26.00 | 26.37 | 52889 | 13844.18 | 1.73% | 0.00 |
| 2025-11-07 | 26.36 | 26.07 | -0.37 | -1.40% | 25.92 | 26.36 | 82597 | 21520.58 | 2.70% | 0.00 |
| 2025-11-06 | 26.40 | 26.44 | 0.06 | 0.23% | 26.05 | 26.58 | 77224 | 20315.16 | 2.52% | 0.00 |
| 2025-11-05 | 26.31 | 26.38 | -0.32 | -1.20% | 26.02 | 26.60 | 98815 | 26009.59 | 3.23% | 0.00 |
| 2025-11-04 | 26.82 | 26.70 | -0.22 | -0.82% | 26.38 | 26.95 | 99358 | 26423.68 | 3.24% | 0.00 |
| 2025-11-03 | 27.28 | 26.92 | -0.31 | -1.14% | 26.75 | 27.38 | 141784 | 38168.98 | 4.63% | 0.00 |
| 2025-10-31 | 26.63 | 27.23 | 0.58 | 2.18% | 26.60 | 27.46 | 154656 | 41963.52 | 5.05% | 0.00 |
| 2025-10-30 | 26.52 | 26.65 | 0.01 | 0.04% | 26.41 | 27.50 | 181677 | 49119.16 | 5.93% | 0.00 |
| 2025-10-29 | 26.15 | 26.64 | 0.44 | 1.68% | 26.08 | 26.65 | 124088 | 32794.99 | 4.05% | 0.00 |
| 2025-10-28 | 25.97 | 26.20 | 0.16 | 0.61% | 25.80 | 26.54 | 119815 | 31477.24 | 3.91% | 4.00 |
| 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 |
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。
