| 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 | 1.49 | 1.51 | 0.02 | 1.34% | 1.48 | 1.51 | 1733835 | 25872.08 | 1.62% |
| 2025-12-11 | 1.51 | 1.49 | -0.02 | -1.32% | 1.48 | 1.51 | 826116 | 12347.87 | 0.77% |
| 2025-12-10 | 1.49 | 1.51 | 0.01 | 0.67% | 1.49 | 1.52 | 801694 | 12091.78 | 0.75% |
| 2025-12-09 | 1.53 | 1.50 | -0.03 | -1.96% | 1.49 | 1.53 | 691841 | 10441.61 | 0.65% |
| 2025-12-08 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.54 | 961141 | 14664.82 | 0.90% |
| 2025-12-05 | 1.50 | 1.52 | 0.02 | 1.33% | 1.48 | 1.52 | 753456 | 11334.31 | 0.70% |
| 2025-12-04 | 1.52 | 1.50 | -0.01 | -0.66% | 1.49 | 1.52 | 863777 | 12971.63 | 0.81% |
| 2025-12-03 | 1.51 | 1.51 | -0.01 | -0.66% | 1.51 | 1.53 | 699778 | 10624.43 | 0.65% |
| 2025-12-02 | 1.53 | 1.52 | 0.00 | 0.00% | 1.50 | 1.53 | 842133 | 12762.11 | 0.79% |
| 2025-12-01 | 1.50 | 1.52 | 0.03 | 2.01% | 1.50 | 1.53 | 1127966 | 17096.74 | 1.05% |
| 2025-11-28 | 1.47 | 1.49 | 0.01 | 0.68% | 1.46 | 1.50 | 1080918 | 16012.69 | 1.01% |
| 2025-11-27 | 1.49 | 1.48 | 0.00 | 0.00% | 1.47 | 1.49 | 675414 | 10003.79 | 0.63% |
| 2025-11-26 | 1.47 | 1.48 | 0.01 | 0.68% | 1.47 | 1.50 | 1140680 | 16952.11 | 1.07% |
| 2025-11-25 | 1.48 | 1.47 | -0.01 | -0.68% | 1.46 | 1.49 | 870617 | 12868.43 | 0.81% |
| 2025-11-24 | 1.49 | 1.48 | -0.01 | -0.67% | 1.46 | 1.50 | 1367167 | 20147.39 | 1.28% |
| 2025-11-21 | 1.54 | 1.49 | -0.05 | -3.25% | 1.48 | 1.54 | 1441764 | 21716.46 | 1.35% |
| 2025-11-20 | 1.55 | 1.54 | -0.01 | -0.65% | 1.54 | 1.57 | 1040186 | 16156.57 | 0.97% |
| 2025-11-19 | 1.59 | 1.55 | -0.05 | -3.13% | 1.54 | 1.60 | 1533584 | 23945.79 | 1.43% |
| 2025-11-18 | 1.69 | 1.60 | -0.09 | -5.33% | 1.59 | 1.70 | 2204756 | 35838.41 | 2.06% |
| 2025-11-17 | 1.70 | 1.69 | 0.00 | 0.00% | 1.67 | 1.71 | 1063873 | 17977.57 | 0.99% |
| 2025-11-14 | 1.65 | 1.69 | 0.04 | 2.42% | 1.65 | 1.71 | 2019180 | 34134.73 | 1.89% |
| 2025-11-13 | 1.63 | 1.65 | 0.01 | 0.61% | 1.62 | 1.66 | 1497310 | 24684.91 | 1.40% |
| 2025-11-12 | 1.65 | 1.64 | -0.01 | -0.61% | 1.62 | 1.66 | 1154468 | 18924.24 | 1.08% |
| 2025-11-11 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 1283792 | 21102.85 | 1.20% |
| 2025-11-10 | 1.65 | 1.64 | 0.00 | 0.00% | 1.62 | 1.65 | 1041253 | 17041.75 | 0.97% |
| 2025-11-07 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.67 | 1305090 | 21500.89 | 1.22% |
| 2025-11-06 | 1.64 | 1.64 | 0.00 | 0.00% | 1.62 | 1.65 | 933647 | 15300.00 | 0.87% |
| 2025-11-05 | 1.62 | 1.64 | 0.01 | 0.61% | 1.61 | 1.65 | 1088214 | 17781.93 | 1.02% |
| 2025-11-04 | 1.64 | 1.63 | 0.00 | 0.00% | 1.61 | 1.65 | 1079489 | 17604.02 | 1.01% |
| 2025-11-03 | 1.62 | 1.63 | 0.02 | 1.24% | 1.61 | 1.64 | 1046180 | 17028.51 | 0.98% |
| 2025-10-31 | 1.61 | 1.61 | -0.01 | -0.62% | 1.61 | 1.65 | 1272494 | 20725.29 | 1.19% |
| 2025-10-30 | 1.61 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 1140988 | 18511.89 | 1.07% |
| 2025-10-29 | 1.60 | 1.61 | 0.01 | 0.63% | 1.57 | 1.62 | 1017469 | 16186.00 | 0.95% |
| 2025-10-28 | 1.64 | 1.60 | -0.04 | -2.44% | 1.59 | 1.64 | 1187885 | 19172.90 | 1.11% |
| 2025-10-27 | 1.64 | 1.64 | 0.01 | 0.61% | 1.62 | 1.66 | 1385207 | 22719.72 | 1.29% |
| 2025-10-24 | 1.66 | 1.63 | -0.04 | -2.40% | 1.62 | 1.68 | 1276088 | 20920.15 | 1.19% |
| 2025-10-23 | 1.67 | 1.67 | 0.00 | 0.00% | 1.63 | 1.67 | 1019887 | 16831.74 | 0.95% |
| 2025-10-22 | 1.65 | 1.67 | 0.01 | 0.60% | 1.64 | 1.67 | 982335 | 16280.73 | 0.92% |
| 2025-10-21 | 1.63 | 1.66 | 0.03 | 1.84% | 1.62 | 1.66 | 1134698 | 18710.50 | 1.06% |
| 2025-10-20 | 1.61 | 1.63 | 0.03 | 1.88% | 1.60 | 1.64 | 1340456 | 21729.68 | 1.25% |
| 2025-10-17 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.65 | 1384049 | 22473.63 | 1.29% |
| 2025-10-16 | 1.63 | 1.60 | -0.04 | -2.44% | 1.59 | 1.64 | 1069560 | 17188.92 | 1.00% |
| 2025-10-15 | 1.63 | 1.64 | 0.01 | 0.61% | 1.62 | 1.67 | 1243063 | 20396.52 | 1.16% |
| 2025-10-14 | 1.67 | 1.63 | -0.04 | -2.40% | 1.62 | 1.69 | 1813042 | 30052.18 | 1.69% |
| 2025-10-13 | 1.60 | 1.67 | 0.04 | 2.45% | 1.59 | 1.68 | 2299426 | 37637.07 | 2.15% |
| 2025-10-10 | 1.59 | 1.63 | 0.06 | 3.82% | 1.58 | 1.67 | 2750552 | 44887.92 | 2.57% |
| 2025-10-09 | 1.50 | 1.57 | 0.08 | 5.37% | 1.50 | 1.57 | 1580832 | 24405.90 | 1.48% |
| 2025-09-30 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.51 | 602295 | 9020.70 | 0.56% |
| 2025-09-29 | 1.47 | 1.49 | 0.02 | 1.36% | 1.43 | 1.50 | 1280667 | 18818.12 | 1.20% |
| 2025-09-26 | 1.48 | 1.47 | -0.01 | -0.68% | 1.47 | 1.49 | 664864 | 9819.04 | 0.62% |
| 2025-09-25 | 1.49 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 820524 | 12173.68 | 0.77% |
| 2025-09-24 | 1.48 | 1.49 | 0.00 | 0.00% | 1.47 | 1.50 | 669552 | 9967.57 | 0.63% |
| 2025-09-23 | 1.53 | 1.49 | -0.04 | -2.61% | 1.47 | 1.54 | 1246133 | 18565.19 | 1.16% |
| 2025-09-22 | 1.55 | 1.53 | -0.02 | -1.29% | 1.51 | 1.56 | 1109980 | 16977.37 | 1.04% |
| 2025-09-19 | 1.60 | 1.55 | -0.05 | -3.13% | 1.54 | 1.64 | 1640559 | 26032.74 | 1.53% |
| 2025-09-18 | 1.60 | 1.60 | 0.01 | 0.63% | 1.59 | 1.65 | 2445664 | 39694.20 | 2.29% |
| 2025-09-17 | 1.59 | 1.59 | -0.01 | -0.63% | 1.57 | 1.60 | 1067817 | 16924.68 | 1.00% |
| 2025-09-16 | 1.55 | 1.60 | 0.04 | 2.56% | 1.55 | 1.60 | 2107712 | 33335.73 | 1.97% |
| 2025-09-15 | 1.54 | 1.56 | 0.03 | 1.96% | 1.52 | 1.58 | 1346032 | 20805.92 | 1.26% |
| 2025-09-12 | 1.50 | 1.53 | 0.03 | 2.00% | 1.49 | 1.55 | 1471044 | 22409.45 | 1.37% |
| 2025-09-11 | 1.49 | 1.50 | 0.01 | 0.67% | 1.48 | 1.51 | 461470 | 6901.13 | 0.43% |
| 2025-09-10 | 1.50 | 1.49 | -0.01 | -0.67% | 1.48 | 1.51 | 512063 | 7645.01 | 0.48% |
| 2025-09-09 | 1.51 | 1.50 | -0.01 | -0.66% | 1.49 | 1.52 | 630066 | 9488.47 | 0.59% |
| 2025-09-08 | 1.49 | 1.51 | 0.03 | 2.03% | 1.48 | 1.52 | 744377 | 11168.85 | 0.70% |
| 2025-09-05 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.50 | 570563 | 8455.02 | 0.53% |
| 2025-09-04 | 1.49 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 609441 | 9051.08 | 0.57% |
| 2025-09-03 | 1.51 | 1.49 | -0.03 | -1.97% | 1.48 | 1.52 | 711920 | 10662.00 | 0.67% |
| 2025-09-02 | 1.53 | 1.52 | -0.01 | -0.65% | 1.51 | 1.54 | 637811 | 9706.75 | 0.60% |
| 2025-09-01 | 1.52 | 1.53 | 0.02 | 1.32% | 1.50 | 1.54 | 902931 | 13753.01 | 0.84% |
| 2025-08-29 | 1.52 | 1.51 | -0.01 | -0.66% | 1.50 | 1.54 | 751519 | 11429.80 | 0.70% |
| 2025-08-28 | 1.51 | 1.52 | 0.01 | 0.66% | 1.48 | 1.53 | 1052413 | 15876.10 | 0.98% |
| 2025-08-27 | 1.57 | 1.51 | -0.06 | -3.82% | 1.51 | 1.57 | 973215 | 14974.86 | 0.91% |
| 2025-08-26 | 1.58 | 1.57 | 0.00 | 0.00% | 1.55 | 1.58 | 878721 | 13762.93 | 0.82% |
| 2025-08-25 | 1.55 | 1.57 | 0.02 | 1.29% | 1.54 | 1.59 | 1352180 | 21197.74 | 1.26% |
| 2025-08-22 | 1.56 | 1.55 | -0.01 | -0.64% | 1.53 | 1.57 | 962266 | 14864.18 | 0.90% |
| 2025-08-21 | 1.54 | 1.56 | 0.02 | 1.30% | 1.54 | 1.57 | 1172308 | 18243.40 | 1.10% |
| 2025-08-20 | 1.55 | 1.54 | -0.02 | -1.28% | 1.53 | 1.56 | 1013812 | 15623.92 | 0.95% |
| 2025-08-19 | 1.52 | 1.56 | 0.04 | 2.63% | 1.51 | 1.57 | 1337948 | 20555.38 | 1.25% |
| 2025-08-18 | 1.50 | 1.52 | 0.02 | 1.33% | 1.50 | 1.53 | 685266 | 10396.93 | 0.64% |
| 2025-08-15 | 1.48 | 1.50 | 0.02 | 1.35% | 1.48 | 1.51 | 539805 | 8088.64 | 0.50% |
山东钢铁(600022)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。
