| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.12 | 7.26 | 0.08 | 1.11% | 7.10 | 7.34 | 1706129 | 124057.19 | 0.78% |
| 2025-10-09 | 7.12 | 7.18 | 0.11 | 1.56% | 6.94 | 7.25 | 1767708 | 125802.39 | 0.81% |
| 2025-09-30 | 6.98 | 7.07 | 0.08 | 1.14% | 6.93 | 7.08 | 1060949 | 74534.88 | 0.49% |
| 2025-09-29 | 6.95 | 6.99 | 0.03 | 0.43% | 6.84 | 7.00 | 930686 | 64290.62 | 0.43% |
| 2025-09-26 | 6.79 | 6.96 | 0.17 | 2.50% | 6.77 | 7.02 | 1399204 | 97015.94 | 0.64% |
| 2025-09-25 | 6.85 | 6.79 | -0.07 | -1.02% | 6.78 | 6.87 | 647738 | 44109.29 | 0.30% |
| 2025-09-24 | 6.81 | 6.86 | 0.06 | 0.88% | 6.74 | 6.88 | 795703 | 54281.14 | 0.37% |
| 2025-09-23 | 6.93 | 6.92 | -0.04 | -0.57% | 6.85 | 6.97 | 848512 | 58548.48 | 0.39% |
| 2025-09-22 | 6.90 | 6.96 | 0.05 | 0.72% | 6.84 | 6.96 | 948530 | 65383.16 | 0.44% |
| 2025-09-19 | 6.86 | 6.91 | 0.05 | 0.73% | 6.84 | 6.97 | 1183957 | 81817.36 | 0.54% |
| 2025-09-18 | 6.93 | 6.86 | -0.06 | -0.87% | 6.83 | 6.94 | 1298685 | 89461.99 | 0.60% |
| 2025-09-17 | 6.90 | 6.92 | -0.01 | -0.14% | 6.88 | 7.03 | 1425382 | 99071.85 | 0.65% |
| 2025-09-16 | 7.01 | 6.93 | -0.08 | -1.14% | 6.88 | 7.10 | 1397109 | 96860.47 | 0.64% |
| 2025-09-15 | 7.00 | 7.01 | -0.02 | -0.28% | 6.95 | 7.04 | 1012416 | 70704.48 | 0.46% |
| 2025-09-12 | 7.07 | 7.03 | -0.03 | -0.42% | 6.97 | 7.20 | 1859234 | 131443.44 | 0.85% |
| 2025-09-11 | 6.94 | 7.06 | 0.12 | 1.73% | 6.93 | 7.07 | 950506 | 66631.56 | 0.44% |
| 2025-09-10 | 7.04 | 6.94 | -0.13 | -1.84% | 6.92 | 7.06 | 929375 | 64647.85 | 0.43% |
| 2025-09-09 | 7.00 | 7.07 | 0.05 | 0.71% | 6.98 | 7.21 | 1151745 | 81966.98 | 0.53% |
| 2025-09-08 | 6.95 | 7.02 | 0.05 | 0.72% | 6.93 | 7.07 | 1485973 | 104008.30 | 0.68% |
| 2025-09-05 | 7.00 | 6.97 | -0.07 | -0.99% | 6.90 | 7.03 | 1112766 | 77281.40 | 0.51% |
| 2025-09-04 | 7.10 | 7.04 | -0.09 | -1.26% | 6.90 | 7.11 | 1168635 | 81543.70 | 0.54% |
| 2025-09-03 | 7.10 | 7.13 | 0.04 | 0.56% | 7.08 | 7.18 | 1199566 | 85573.30 | 0.55% |
| 2025-09-02 | 6.90 | 7.09 | 0.20 | 2.90% | 6.86 | 7.15 | 1943874 | 136517.17 | 0.89% |
| 2025-09-01 | 6.95 | 6.89 | -0.04 | -0.58% | 6.85 | 7.03 | 1867971 | 129084.99 | 0.86% |
| 2025-08-29 | 7.00 | 6.93 | -0.09 | -1.28% | 6.92 | 7.22 | 2572026 | 181244.38 | 1.18% |
| 2025-08-28 | 7.00 | 7.02 | -0.01 | -0.14% | 6.90 | 7.02 | 1335718 | 92915.15 | 0.61% |
| 2025-08-27 | 7.20 | 7.03 | -0.18 | -2.50% | 7.03 | 7.23 | 1225544 | 87217.96 | 0.56% |
| 2025-08-26 | 7.23 | 7.21 | -0.05 | -0.69% | 7.14 | 7.25 | 748353 | 53722.95 | 0.34% |
| 2025-08-25 | 7.17 | 7.26 | 0.11 | 1.54% | 7.15 | 7.32 | 1176622 | 85125.01 | 0.54% |
| 2025-08-22 | 7.18 | 7.15 | -0.04 | -0.56% | 7.06 | 7.19 | 833125 | 59190.34 | 0.38% |
| 2025-08-21 | 7.18 | 7.19 | 0.03 | 0.42% | 7.15 | 7.21 | 582076 | 41772.04 | 0.27% |
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。
