| 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 | 28.98 | 29.24 | 1.10 | 3.91% | 28.54 | 29.52 | 179267 | 52201.69 | 5.85% | 0.00 |
| 2026-02-02 | 28.60 | 28.14 | -1.16 | -3.96% | 28.14 | 29.57 | 162844 | 46900.14 | 5.32% | 6.00 |
| 2026-01-30 | 30.28 | 29.30 | -1.05 | -3.46% | 28.89 | 30.52 | 206675 | 60842.01 | 6.75% | 0.00 |
| 2026-01-29 | 28.64 | 30.35 | 1.55 | 5.38% | 28.28 | 31.62 | 358055 | 108772.67 | 11.69% | 0.00 |
| 2026-01-28 | 29.21 | 28.80 | -0.68 | -2.31% | 28.60 | 29.47 | 152888 | 44157.81 | 4.99% | 0.00 |
| 2026-01-27 | 29.30 | 29.48 | 0.17 | 0.58% | 28.71 | 29.80 | 180708 | 52695.70 | 5.90% | 9.00 |
| 2026-01-26 | 30.17 | 29.31 | -1.18 | -3.87% | 28.90 | 30.57 | 257738 | 76165.84 | 8.41% | 0.00 |
| 2026-01-23 | 29.80 | 30.49 | 0.69 | 2.32% | 29.55 | 31.35 | 411782 | 125250.75 | 13.44% | 11.00 |
| 2026-01-22 | 30.24 | 29.80 | 0.01 | 0.03% | 29.00 | 30.63 | 482074 | 143704.28 | 15.74% | 0.00 |
| 2026-01-21 | 28.13 | 29.79 | 2.32 | 8.45% | 28.13 | 32.96 | 752025 | 232670.64 | 24.55% | 0.00 |
| 2026-01-20 | 27.93 | 27.47 | -0.30 | -1.08% | 27.21 | 28.08 | 127635 | 35141.35 | 4.17% | 0.00 |
| 2026-01-19 | 27.96 | 27.77 | -0.72 | -2.53% | 27.57 | 28.46 | 180520 | 50282.43 | 5.89% | 13.00 |
| 2026-01-16 | 29.35 | 28.49 | -1.39 | -4.65% | 28.12 | 29.80 | 276615 | 79556.26 | 9.03% | 0.00 |
| 2026-01-15 | 31.01 | 29.88 | -2.78 | -8.51% | 29.58 | 31.58 | 426392 | 129079.36 | 13.92% | 0.00 |
| 2026-01-14 | 28.58 | 32.66 | 4.15 | 14.56% | 28.58 | 33.46 | 653368 | 205178.91 | 21.33% | 4.00 |
| 2026-01-13 | 29.60 | 28.51 | -0.74 | -2.53% | 28.22 | 29.70 | 287762 | 83227.67 | 9.39% | 15.00 |
| 2026-01-12 | 27.56 | 29.25 | 2.25 | 8.33% | 27.56 | 29.60 | 341599 | 97742.11 | 11.15% | 25.00 |
| 2026-01-09 | 26.03 | 27.00 | 0.97 | 3.73% | 25.92 | 27.12 | 197068 | 52485.89 | 6.43% | 0.00 |
| 2026-01-08 | 25.26 | 26.03 | 0.62 | 2.44% | 25.26 | 26.30 | 143574 | 37279.13 | 4.69% | 0.00 |
| 2026-01-07 | 25.78 | 25.41 | -0.44 | -1.70% | 25.34 | 25.79 | 98517 | 25116.64 | 3.22% | 0.00 |
| 2026-01-06 | 25.72 | 25.85 | 0.13 | 0.51% | 25.42 | 25.95 | 116156 | 29818.56 | 3.79% | 0.00 |
| 2026-01-05 | 25.07 | 25.72 | 0.60 | 2.39% | 24.87 | 25.77 | 117427 | 29862.33 | 3.83% | 10.00 |
| 2025-12-31 | 24.83 | 25.12 | 0.31 | 1.25% | 24.74 | 25.34 | 75611 | 18945.53 | 2.47% | 0.00 |
| 2025-12-30 | 25.16 | 24.81 | -0.28 | -1.12% | 24.80 | 25.24 | 66750 | 16655.60 | 2.18% | 0.00 |
| 2025-12-29 | 25.02 | 25.09 | -0.07 | -0.28% | 24.78 | 25.35 | 107340 | 26951.57 | 3.50% | 0.00 |
| 2025-12-26 | 24.36 | 25.16 | 0.91 | 3.75% | 24.35 | 26.09 | 196612 | 50235.71 | 6.42% | 0.00 |
| 2025-12-25 | 23.82 | 24.25 | 0.39 | 1.63% | 23.80 | 24.37 | 64007 | 15440.10 | 2.09% | 0.00 |
| 2025-12-24 | 23.60 | 23.86 | 0.24 | 1.02% | 23.50 | 23.95 | 31388 | 7465.58 | 1.02% | 0.00 |
| 2025-12-23 | 24.05 | 23.62 | -0.40 | -1.67% | 23.50 | 24.05 | 49266 | 11713.14 | 1.61% | 0.00 |
| 2025-12-22 | 24.05 | 24.02 | 0.03 | 0.13% | 23.92 | 24.26 | 42108 | 10153.37 | 1.37% | 0.00 |
| 2025-12-19 | 23.95 | 23.99 | 0.09 | 0.38% | 23.91 | 24.20 | 35253 | 8484.94 | 1.15% | 0.00 |
| 2025-12-18 | 23.79 | 23.90 | -0.04 | -0.17% | 23.73 | 24.17 | 39465 | 9473.08 | 1.29% | 3.00 |
| 2025-12-17 | 23.73 | 23.94 | 0.20 | 0.84% | 23.31 | 24.08 | 58770 | 13896.64 | 1.92% | 0.00 |
| 2025-12-16 | 24.02 | 23.74 | -0.37 | -1.53% | 23.58 | 24.25 | 49287 | 11742.41 | 1.61% | 0.00 |
| 2025-12-15 | 24.56 | 24.11 | -0.59 | -2.39% | 23.97 | 24.80 | 52250 | 12648.06 | 1.71% | 0.00 |
| 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 |
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。
