| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 1.61 | 1.61 | -0.01 | -0.62% | 1.59 | 1.64 | 1189628 | 19223.96 | 1.11% |
| 2026-02-05 | 1.64 | 1.62 | -0.03 | -1.82% | 1.61 | 1.65 | 1415570 | 23090.89 | 1.32% |
| 2026-02-04 | 1.59 | 1.65 | 0.05 | 3.13% | 1.58 | 1.65 | 1821662 | 29520.58 | 1.70% |
| 2026-02-03 | 1.56 | 1.60 | 0.05 | 3.23% | 1.55 | 1.60 | 1414778 | 22288.44 | 1.32% |
| 2026-02-02 | 1.63 | 1.55 | -0.10 | -6.06% | 1.53 | 1.64 | 2169741 | 34421.98 | 2.03% |
| 2026-01-30 | 1.69 | 1.65 | -0.05 | -2.94% | 1.61 | 1.70 | 2145150 | 35295.59 | 2.01% |
| 2026-01-29 | 1.67 | 1.70 | 0.04 | 2.41% | 1.66 | 1.73 | 3117714 | 52920.00 | 2.91% |
| 2026-01-28 | 1.63 | 1.66 | 0.03 | 1.84% | 1.61 | 1.67 | 2004489 | 33037.18 | 1.87% |
| 2026-01-27 | 1.65 | 1.63 | -0.02 | -1.21% | 1.61 | 1.66 | 1620892 | 26414.72 | 1.52% |
| 2026-01-26 | 1.63 | 1.65 | 0.01 | 0.61% | 1.62 | 1.68 | 2069014 | 34054.90 | 1.93% |
| 2026-01-23 | 1.62 | 1.64 | 0.02 | 1.23% | 1.60 | 1.65 | 1717802 | 27802.49 | 1.61% |
| 2026-01-22 | 1.57 | 1.62 | 0.05 | 3.18% | 1.56 | 1.62 | 2021097 | 32326.65 | 1.89% |
| 2026-01-21 | 1.55 | 1.57 | 0.02 | 1.29% | 1.54 | 1.57 | 1209876 | 18835.12 | 1.13% |
| 2026-01-20 | 1.52 | 1.55 | 0.03 | 1.97% | 1.51 | 1.56 | 1259150 | 19280.73 | 1.18% |
| 2026-01-19 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.54 | 986589 | 15049.04 | 0.92% |
| 2026-01-16 | 1.56 | 1.52 | -0.03 | -1.94% | 1.51 | 1.57 | 1341498 | 20583.40 | 1.25% |
| 2026-01-15 | 1.57 | 1.55 | -0.03 | -1.90% | 1.55 | 1.58 | 1047958 | 16370.52 | 0.98% |
| 2026-01-14 | 1.57 | 1.58 | 0.00 | 0.00% | 1.57 | 1.62 | 1748000 | 27840.70 | 1.63% |
| 2026-01-13 | 1.60 | 1.58 | -0.02 | -1.25% | 1.56 | 1.61 | 1646914 | 26098.96 | 1.54% |
| 2026-01-12 | 1.56 | 1.60 | 0.05 | 3.23% | 1.55 | 1.61 | 1912001 | 30143.29 | 1.79% |
| 2026-01-09 | 1.54 | 1.55 | 0.00 | 0.00% | 1.54 | 1.57 | 1353656 | 21016.34 | 1.27% |
| 2026-01-08 | 1.54 | 1.55 | 0.01 | 0.65% | 1.52 | 1.56 | 1224612 | 18901.05 | 1.14% |
| 2026-01-07 | 1.55 | 1.54 | 0.00 | 0.00% | 1.53 | 1.56 | 995710 | 15358.04 | 0.93% |
| 2026-01-06 | 1.51 | 1.54 | 0.03 | 1.99% | 1.50 | 1.55 | 1415171 | 21624.79 | 1.32% |
| 2026-01-05 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.52 | 818158 | 12355.83 | 0.76% |
| 2025-12-31 | 1.53 | 1.51 | -0.01 | -0.66% | 1.50 | 1.53 | 696416 | 10518.72 | 0.65% |
| 2025-12-30 | 1.53 | 1.52 | -0.01 | -0.65% | 1.51 | 1.54 | 800246 | 12202.48 | 0.75% |
| 2025-12-29 | 1.54 | 1.53 | 0.00 | 0.00% | 1.53 | 1.56 | 838099 | 12915.13 | 0.78% |
| 2025-12-26 | 1.53 | 1.53 | 0.01 | 0.66% | 1.52 | 1.57 | 1028442 | 15814.71 | 0.96% |
| 2025-12-25 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.54 | 626726 | 9555.02 | 0.59% |
| 2025-12-24 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.53 | 599788 | 9113.70 | 0.56% |
| 2025-12-23 | 1.54 | 1.52 | -0.02 | -1.30% | 1.52 | 1.55 | 826986 | 12662.21 | 0.77% |
| 2025-12-22 | 1.52 | 1.54 | 0.02 | 1.32% | 1.51 | 1.56 | 1358920 | 21005.44 | 1.27% |
| 2025-12-19 | 1.48 | 1.52 | 0.04 | 2.70% | 1.48 | 1.52 | 1215546 | 18286.88 | 1.14% |
| 2025-12-18 | 1.47 | 1.48 | 0.01 | 0.68% | 1.47 | 1.49 | 572728 | 8498.26 | 0.54% |
| 2025-12-17 | 1.47 | 1.47 | 0.00 | 0.00% | 1.46 | 1.49 | 767739 | 11295.81 | 0.72% |
| 2025-12-16 | 1.50 | 1.47 | -0.03 | -2.00% | 1.47 | 1.51 | 946030 | 14007.88 | 0.88% |
| 2025-12-15 | 1.50 | 1.50 | -0.01 | -0.66% | 1.49 | 1.52 | 1123422 | 16908.00 | 1.05% |
| 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% |
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。
