| 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 | 7.00 | 7.02 | 0.07 | 1.01% | 6.92 | 7.04 | 1309579 | 91461.65 | 0.60% |
| 2026-02-02 | 7.26 | 6.95 | -0.35 | -4.79% | 6.95 | 7.28 | 2543303 | 180253.48 | 1.17% |
| 2026-01-30 | 7.29 | 7.30 | -0.07 | -0.95% | 7.15 | 7.39 | 1892522 | 138068.20 | 0.87% |
| 2026-01-29 | 7.31 | 7.37 | 0.07 | 0.96% | 7.20 | 7.41 | 2933362 | 213076.48 | 1.35% |
| 2026-01-28 | 7.16 | 7.30 | 0.14 | 1.96% | 7.12 | 7.44 | 2477491 | 180998.44 | 1.14% |
| 2026-01-27 | 7.31 | 7.16 | -0.14 | -1.92% | 7.15 | 7.35 | 1270163 | 91890.77 | 0.58% |
| 2026-01-26 | 7.27 | 7.30 | 0.06 | 0.83% | 7.25 | 7.38 | 1593592 | 116695.98 | 0.73% |
| 2026-01-23 | 7.29 | 7.24 | -0.03 | -0.41% | 7.21 | 7.30 | 975055 | 70632.23 | 0.45% |
| 2026-01-22 | 7.22 | 7.27 | 0.06 | 0.83% | 7.18 | 7.33 | 1235964 | 89921.17 | 0.57% |
| 2026-01-21 | 7.23 | 7.21 | -0.05 | -0.69% | 7.16 | 7.26 | 949310 | 68360.58 | 0.44% |
| 2026-01-20 | 7.15 | 7.26 | 0.12 | 1.68% | 7.13 | 7.26 | 1424667 | 102792.88 | 0.65% |
| 2026-01-19 | 7.02 | 7.14 | 0.14 | 2.00% | 7.01 | 7.15 | 1099648 | 78083.16 | 0.50% |
| 2026-01-16 | 7.13 | 7.00 | -0.10 | -1.41% | 7.00 | 7.16 | 1226848 | 86702.86 | 0.56% |
| 2026-01-15 | 7.18 | 7.10 | -0.08 | -1.11% | 7.08 | 7.20 | 1062899 | 75876.01 | 0.49% |
| 2026-01-14 | 7.27 | 7.18 | -0.09 | -1.24% | 7.15 | 7.30 | 1346426 | 97336.55 | 0.62% |
| 2026-01-13 | 7.35 | 7.27 | -0.06 | -0.82% | 7.26 | 7.37 | 995619 | 72805.47 | 0.46% |
| 2026-01-12 | 7.30 | 7.33 | 0.05 | 0.69% | 7.29 | 7.42 | 1004403 | 73781.68 | 0.46% |
| 2026-01-09 | 7.33 | 7.28 | -0.05 | -0.68% | 7.25 | 7.38 | 950380 | 69244.51 | 0.44% |
| 2026-01-08 | 7.24 | 7.33 | 0.07 | 0.96% | 7.16 | 7.39 | 1064700 | 77717.12 | 0.49% |
| 2026-01-07 | 7.31 | 7.26 | -0.09 | -1.22% | 7.24 | 7.41 | 1161076 | 84473.89 | 0.53% |
| 2026-01-06 | 7.28 | 7.35 | 0.07 | 0.96% | 7.25 | 7.36 | 905020 | 66149.86 | 0.42% |
| 2026-01-05 | 7.49 | 7.28 | -0.17 | -2.28% | 7.25 | 7.50 | 1061684 | 77587.36 | 0.49% |
| 2025-12-31 | 7.41 | 7.45 | 0.04 | 0.54% | 7.39 | 7.51 | 543746 | 40557.22 | 0.25% |
| 2025-12-30 | 7.43 | 7.41 | -0.03 | -0.40% | 7.37 | 7.50 | 562959 | 41873.66 | 0.26% |
| 2025-12-29 | 7.33 | 7.44 | 0.09 | 1.22% | 7.31 | 7.54 | 1285364 | 96022.05 | 0.59% |
| 2025-12-26 | 7.19 | 7.35 | 0.17 | 2.37% | 7.18 | 7.37 | 967547 | 70484.45 | 0.44% |
| 2025-12-25 | 7.19 | 7.18 | -0.01 | -0.14% | 7.14 | 7.24 | 450824 | 32420.53 | 0.21% |
| 2025-12-24 | 7.16 | 7.19 | 0.03 | 0.42% | 7.12 | 7.20 | 434083 | 31108.15 | 0.20% |
| 2025-12-23 | 7.21 | 7.16 | -0.06 | -0.83% | 7.15 | 7.22 | 488520 | 35047.55 | 0.22% |
| 2025-12-22 | 7.25 | 7.22 | 0.01 | 0.14% | 7.20 | 7.27 | 614990 | 44455.34 | 0.28% |
| 2025-12-19 | 7.17 | 7.21 | 0.02 | 0.28% | 7.14 | 7.28 | 643824 | 46465.00 | 0.30% |
| 2025-12-18 | 7.11 | 7.19 | 0.08 | 1.13% | 7.09 | 7.20 | 732564 | 52478.61 | 0.34% |
| 2025-12-17 | 7.07 | 7.11 | 0.05 | 0.71% | 7.00 | 7.15 | 831900 | 58849.86 | 0.38% |
| 2025-12-16 | 7.06 | 7.06 | 0.01 | 0.14% | 7.01 | 7.09 | 769123 | 54192.52 | 0.35% |
| 2025-12-15 | 7.15 | 7.05 | -0.14 | -1.95% | 7.04 | 7.21 | 1295141 | 92238.04 | 0.59% |
| 2025-12-12 | 7.09 | 7.19 | 0.11 | 1.55% | 7.02 | 7.19 | 1947082 | 138658.17 | 0.89% |
| 2025-12-11 | 7.14 | 7.08 | -0.07 | -0.98% | 7.04 | 7.15 | 890956 | 63117.71 | 0.41% |
| 2025-12-10 | 7.07 | 7.15 | 0.06 | 0.85% | 7.01 | 7.16 | 909308 | 64412.19 | 0.42% |
| 2025-12-09 | 7.15 | 7.09 | -0.09 | -1.25% | 7.06 | 7.16 | 945289 | 67050.37 | 0.43% |
| 2025-12-08 | 7.32 | 7.18 | -0.15 | -2.05% | 7.16 | 7.34 | 1169010 | 84164.71 | 0.54% |
| 2025-12-05 | 7.25 | 7.33 | 0.06 | 0.83% | 7.23 | 7.35 | 511526 | 37290.63 | 0.23% |
| 2025-12-04 | 7.39 | 7.27 | -0.09 | -1.22% | 7.23 | 7.41 | 642062 | 46739.07 | 0.29% |
| 2025-12-03 | 7.27 | 7.36 | 0.07 | 0.96% | 7.24 | 7.44 | 786926 | 57997.01 | 0.36% |
| 2025-12-02 | 7.24 | 7.29 | 0.05 | 0.69% | 7.22 | 7.32 | 814164 | 59186.32 | 0.37% |
| 2025-12-01 | 7.25 | 7.24 | -0.01 | -0.14% | 7.18 | 7.29 | 904062 | 65178.80 | 0.42% |
| 2025-11-28 | 7.19 | 7.25 | 0.06 | 0.83% | 7.15 | 7.27 | 632814 | 45764.25 | 0.29% |
| 2025-11-27 | 7.20 | 7.19 | 0.00 | 0.00% | 7.13 | 7.26 | 527039 | 37958.61 | 0.24% |
| 2025-11-26 | 7.17 | 7.19 | 0.03 | 0.42% | 7.17 | 7.25 | 835834 | 60344.50 | 0.38% |
| 2025-11-25 | 7.19 | 7.16 | -0.01 | -0.14% | 7.10 | 7.21 | 891939 | 63831.11 | 0.41% |
| 2025-11-24 | 7.28 | 7.17 | -0.10 | -1.38% | 7.14 | 7.35 | 1371248 | 99002.23 | 0.63% |
| 2025-11-21 | 7.42 | 7.27 | -0.20 | -2.68% | 7.26 | 7.45 | 1248402 | 91517.64 | 0.57% |
| 2025-11-20 | 7.46 | 7.47 | 0.00 | 0.00% | 7.46 | 7.55 | 495350 | 37124.62 | 0.23% |
| 2025-11-19 | 7.50 | 7.47 | -0.05 | -0.66% | 7.40 | 7.54 | 722657 | 53896.80 | 0.33% |
| 2025-11-18 | 7.67 | 7.52 | -0.14 | -1.83% | 7.49 | 7.69 | 807156 | 61021.64 | 0.37% |
| 2025-11-17 | 7.67 | 7.66 | -0.01 | -0.13% | 7.57 | 7.71 | 775527 | 59255.36 | 0.36% |
| 2025-11-14 | 7.73 | 7.67 | -0.09 | -1.16% | 7.66 | 7.83 | 708893 | 54830.30 | 0.33% |
| 2025-11-13 | 7.75 | 7.76 | 0.03 | 0.39% | 7.61 | 7.83 | 909615 | 70154.77 | 0.42% |
| 2025-11-12 | 7.65 | 7.73 | 0.09 | 1.18% | 7.62 | 7.79 | 978464 | 75587.91 | 0.45% |
| 2025-11-11 | 7.62 | 7.64 | 0.03 | 0.39% | 7.54 | 7.67 | 759382 | 57784.10 | 0.35% |
| 2025-11-10 | 7.67 | 7.61 | -0.04 | -0.52% | 7.53 | 7.67 | 723468 | 54846.85 | 0.33% |
| 2025-11-07 | 7.71 | 7.65 | -0.09 | -1.16% | 7.62 | 7.81 | 855926 | 65695.66 | 0.39% |
| 2025-11-06 | 7.48 | 7.74 | 0.26 | 3.48% | 7.47 | 7.75 | 1435152 | 110000.34 | 0.66% |
| 2025-11-05 | 7.48 | 7.48 | -0.03 | -0.40% | 7.42 | 7.51 | 650024 | 48597.70 | 0.30% |
| 2025-11-04 | 7.57 | 7.51 | -0.06 | -0.79% | 7.47 | 7.67 | 994291 | 75188.72 | 0.46% |
| 2025-11-03 | 7.37 | 7.57 | 0.20 | 2.71% | 7.37 | 7.62 | 1631250 | 123090.05 | 0.75% |
| 2025-10-31 | 7.30 | 7.37 | 0.13 | 1.80% | 7.28 | 7.55 | 2054274 | 152561.31 | 0.94% |
| 2025-10-30 | 7.13 | 7.24 | 0.16 | 2.26% | 7.11 | 7.31 | 1367322 | 98826.93 | 0.63% |
| 2025-10-29 | 7.12 | 7.08 | -0.03 | -0.42% | 7.03 | 7.13 | 747648 | 52816.20 | 0.34% |
| 2025-10-28 | 7.26 | 7.11 | -0.16 | -2.20% | 7.10 | 7.26 | 952437 | 68243.17 | 0.44% |
| 2025-10-27 | 7.15 | 7.27 | 0.13 | 1.82% | 7.13 | 7.34 | 1206624 | 87680.48 | 0.55% |
| 2025-10-24 | 7.22 | 7.14 | -0.08 | -1.11% | 7.10 | 7.23 | 733395 | 52384.81 | 0.34% |
| 2025-10-23 | 7.16 | 7.22 | 0.05 | 0.70% | 7.12 | 7.24 | 604994 | 43484.72 | 0.28% |
| 2025-10-22 | 7.15 | 7.17 | 0.01 | 0.14% | 7.12 | 7.19 | 423407 | 30326.03 | 0.19% |
| 2025-10-21 | 7.17 | 7.16 | 0.00 | 0.00% | 7.12 | 7.21 | 617397 | 44226.53 | 0.28% |
| 2025-10-20 | 7.14 | 7.16 | 0.01 | 0.14% | 7.08 | 7.17 | 633768 | 45215.05 | 0.29% |
| 2025-10-17 | 7.18 | 7.15 | 0.00 | 0.00% | 7.12 | 7.27 | 926587 | 66567.48 | 0.43% |
| 2025-10-16 | 7.23 | 7.15 | -0.10 | -1.38% | 7.12 | 7.25 | 767301 | 54999.33 | 0.35% |
| 2025-10-15 | 7.23 | 7.25 | 0.03 | 0.42% | 7.18 | 7.32 | 977401 | 70835.12 | 0.45% |
| 2025-10-14 | 7.33 | 7.22 | -0.06 | -0.82% | 7.19 | 7.36 | 961974 | 69874.34 | 0.44% |
| 2025-10-13 | 7.13 | 7.28 | 0.02 | 0.28% | 7.07 | 7.32 | 1496934 | 108004.67 | 0.69% |
宝钢股份(600019)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。
