| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 1.26 | 1.27 | 0.04 | 3.25% | 1.26 | 1.28 | 659747 | 8370.67 | 0.62% |
| 2025-04-07 | 1.32 | 1.23 | -0.13 | -9.56% | 1.22 | 1.33 | 1243001 | 15790.12 | 1.16% |
| 2025-04-03 | 1.34 | 1.36 | 0.01 | 0.74% | 1.33 | 1.36 | 378420 | 5107.32 | 0.35% |
| 2025-04-02 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 378439 | 5105.36 | 0.35% |
| 2025-04-01 | 1.33 | 1.35 | 0.02 | 1.50% | 1.33 | 1.36 | 492297 | 6655.96 | 0.46% |
| 2025-03-31 | 1.37 | 1.33 | -0.04 | -2.92% | 1.33 | 1.37 | 658780 | 8846.63 | 0.62% |
| 2025-03-28 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 434179 | 5944.53 | 0.41% |
| 2025-03-27 | 1.38 | 1.38 | -0.01 | -0.72% | 1.38 | 1.39 | 316703 | 4374.61 | 0.30% |
| 2025-03-26 | 1.38 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 539361 | 7483.62 | 0.50% |
| 2025-03-25 | 1.38 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 480628 | 6673.13 | 0.45% |
| 2025-03-24 | 1.40 | 1.39 | 0.00 | 0.00% | 1.37 | 1.40 | 964500 | 13340.08 | 0.90% |
| 2025-03-21 | 1.40 | 1.39 | -0.01 | -0.71% | 1.39 | 1.42 | 880287 | 12372.66 | 0.82% |
| 2025-03-20 | 1.39 | 1.40 | 0.01 | 0.72% | 1.39 | 1.41 | 826068 | 11574.31 | 0.77% |
| 2025-03-19 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 545527 | 7578.44 | 0.51% |
| 2025-03-18 | 1.42 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 542609 | 7602.88 | 0.51% |
| 2025-03-17 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 558890 | 7891.42 | 0.52% |
| 2025-03-14 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.41 | 607348 | 8501.47 | 0.57% |
| 2025-03-13 | 1.40 | 1.40 | 0.00 | 0.00% | 1.38 | 1.40 | 713638 | 9899.15 | 0.67% |
| 2025-03-12 | 1.40 | 1.40 | 0.01 | 0.72% | 1.39 | 1.41 | 443553 | 6213.04 | 0.41% |
| 2025-03-11 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 402651 | 5595.51 | 0.38% |
| 2025-03-10 | 1.41 | 1.39 | -0.02 | -1.42% | 1.39 | 1.42 | 541975 | 7598.66 | 0.51% |
| 2025-03-07 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.43 | 860609 | 12133.41 | 0.80% |
| 2025-03-06 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.40 | 769737 | 10696.34 | 0.72% |
| 2025-03-05 | 1.40 | 1.39 | -0.01 | -0.71% | 1.36 | 1.41 | 804549 | 11111.07 | 0.75% |
| 2025-03-04 | 1.39 | 1.40 | 0.00 | 0.00% | 1.38 | 1.42 | 636494 | 8904.71 | 0.59% |
| 2025-03-03 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.43 | 710163 | 10017.34 | 0.66% |
| 2025-02-28 | 1.44 | 1.40 | -0.04 | -2.78% | 1.40 | 1.45 | 697958 | 9937.26 | 0.65% |
| 2025-02-27 | 1.45 | 1.44 | -0.01 | -0.69% | 1.42 | 1.46 | 930200 | 13369.00 | 0.87% |
| 2025-02-26 | 1.39 | 1.45 | 0.07 | 5.07% | 1.38 | 1.47 | 1722648 | 24683.38 | 1.61% |
| 2025-02-25 | 1.39 | 1.38 | -0.02 | -1.43% | 1.38 | 1.40 | 454177 | 6309.17 | 0.42% |
| 2025-02-24 | 1.39 | 1.40 | 0.02 | 1.45% | 1.38 | 1.41 | 563717 | 7879.31 | 0.53% |
| 2025-02-21 | 1.40 | 1.38 | -0.02 | -1.43% | 1.38 | 1.41 | 584075 | 8119.50 | 0.55% |
| 2025-02-20 | 1.39 | 1.40 | 0.01 | 0.72% | 1.39 | 1.42 | 516724 | 7249.92 | 0.48% |
| 2025-02-19 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 546593 | 7599.94 | 0.51% |
| 2025-02-18 | 1.42 | 1.40 | -0.02 | -1.41% | 1.39 | 1.43 | 551041 | 7749.31 | 0.52% |
| 2025-02-17 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.43 | 478795 | 6786.42 | 0.45% |
| 2025-02-14 | 1.43 | 1.41 | -0.03 | -2.08% | 1.40 | 1.44 | 620379 | 8782.24 | 0.58% |
| 2025-02-13 | 1.43 | 1.44 | 0.01 | 0.70% | 1.42 | 1.45 | 701638 | 10073.04 | 0.66% |
| 2025-02-12 | 1.43 | 1.43 | 0.00 | 0.00% | 1.41 | 1.44 | 602819 | 8582.49 | 0.56% |
| 2025-02-11 | 1.45 | 1.43 | -0.03 | -2.05% | 1.42 | 1.46 | 600540 | 8600.40 | 0.56% |
| 2025-02-10 | 1.44 | 1.46 | 0.03 | 2.10% | 1.43 | 1.46 | 917766 | 13305.30 | 0.86% |
| 2025-02-07 | 1.40 | 1.43 | 0.03 | 2.14% | 1.39 | 1.45 | 1101957 | 15699.17 | 1.03% |
| 2025-02-06 | 1.39 | 1.40 | 0.00 | 0.00% | 1.38 | 1.41 | 671269 | 9360.65 | 0.63% |
| 2025-02-05 | 1.41 | 1.40 | -0.01 | -0.71% | 1.38 | 1.42 | 472423 | 6609.56 | 0.44% |
| 2025-01-27 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.42 | 590797 | 8327.27 | 0.55% |
| 2025-01-24 | 1.38 | 1.40 | 0.03 | 2.19% | 1.37 | 1.42 | 925501 | 12926.00 | 0.87% |
| 2025-01-23 | 1.37 | 1.37 | 0.01 | 0.74% | 1.37 | 1.40 | 620278 | 8592.93 | 0.58% |
| 2025-01-22 | 1.38 | 1.36 | -0.02 | -1.45% | 1.36 | 1.38 | 323522 | 4424.37 | 0.30% |
| 2025-01-21 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 641601 | 8880.09 | 0.60% |
| 2025-01-20 | 1.39 | 1.39 | 0.01 | 0.72% | 1.37 | 1.42 | 808993 | 11269.88 | 0.76% |
| 2025-01-17 | 1.40 | 1.38 | -0.02 | -1.43% | 1.36 | 1.40 | 582754 | 8047.20 | 0.54% |
| 2025-01-16 | 1.39 | 1.40 | 0.02 | 1.45% | 1.38 | 1.44 | 1072610 | 15151.22 | 1.00% |
| 2025-01-15 | 1.38 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 694725 | 9613.75 | 0.65% |
| 2025-01-14 | 1.33 | 1.39 | 0.06 | 4.51% | 1.32 | 1.39 | 1131050 | 15387.94 | 1.06% |
| 2025-01-13 | 1.31 | 1.33 | 0.00 | 0.00% | 1.29 | 1.33 | 634634 | 8340.79 | 0.59% |
| 2025-01-10 | 1.36 | 1.33 | -0.04 | -2.92% | 1.32 | 1.37 | 831879 | 11183.33 | 0.78% |
| 2025-01-09 | 1.37 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 941298 | 12903.21 | 0.88% |
| 2025-01-08 | 1.40 | 1.38 | -0.02 | -1.43% | 1.36 | 1.40 | 831610 | 11454.27 | 0.78% |
| 2025-01-07 | 1.38 | 1.40 | 0.02 | 1.45% | 1.37 | 1.40 | 721341 | 9989.42 | 0.67% |
| 2025-01-06 | 1.36 | 1.38 | 0.01 | 0.73% | 1.35 | 1.39 | 975268 | 13363.93 | 0.91% |
| 2025-01-03 | 1.41 | 1.37 | -0.04 | -2.84% | 1.36 | 1.42 | 1308737 | 18155.91 | 1.22% |
| 2025-01-02 | 1.45 | 1.41 | -0.04 | -2.76% | 1.39 | 1.46 | 1415201 | 20223.08 | 1.32% |
| 2024-12-31 | 1.49 | 1.45 | -0.04 | -2.68% | 1.44 | 1.50 | 1257020 | 18450.41 | 1.17% |
| 2024-12-30 | 1.51 | 1.49 | -0.02 | -1.32% | 1.48 | 1.51 | 856924 | 12777.84 | 0.80% |
| 2024-12-27 | 1.49 | 1.51 | 0.02 | 1.34% | 1.48 | 1.53 | 1211021 | 18296.97 | 1.13% |
| 2024-12-26 | 1.49 | 1.49 | 0.00 | 0.00% | 1.48 | 1.50 | 642392 | 9547.48 | 0.60% |
| 2024-12-25 | 1.51 | 1.49 | -0.02 | -1.32% | 1.47 | 1.51 | 1016904 | 15169.32 | 0.95% |
| 2024-12-24 | 1.50 | 1.51 | 0.01 | 0.67% | 1.48 | 1.52 | 1342541 | 20146.20 | 1.25% |
| 2024-12-23 | 1.54 | 1.50 | -0.05 | -3.23% | 1.49 | 1.54 | 1603496 | 24290.03 | 1.50% |
| 2024-12-20 | 1.57 | 1.55 | -0.02 | -1.27% | 1.54 | 1.57 | 1250834 | 19442.61 | 1.17% |
| 2024-12-19 | 1.57 | 1.57 | -0.01 | -0.63% | 1.55 | 1.58 | 1255626 | 19651.75 | 1.17% |
| 2024-12-18 | 1.55 | 1.58 | 0.03 | 1.94% | 1.55 | 1.61 | 1733451 | 27564.63 | 1.62% |
| 2024-12-17 | 1.60 | 1.55 | -0.06 | -3.73% | 1.54 | 1.61 | 1636591 | 25565.44 | 1.53% |
| 2024-12-16 | 1.61 | 1.61 | 0.00 | 0.00% | 1.59 | 1.63 | 1914034 | 30744.77 | 1.79% |
| 2024-12-13 | 1.68 | 1.61 | -0.06 | -3.59% | 1.60 | 1.72 | 3600062 | 59099.62 | 3.36% |
| 2024-12-12 | 1.72 | 1.67 | -0.05 | -2.91% | 1.66 | 1.73 | 2634260 | 44409.53 | 2.46% |
| 2024-12-11 | 1.64 | 1.72 | 0.07 | 4.24% | 1.63 | 1.73 | 3388145 | 57540.99 | 3.17% |
| 2024-12-10 | 1.69 | 1.65 | 0.01 | 0.61% | 1.65 | 1.71 | 2989682 | 50137.11 | 2.79% |
| 2024-12-09 | 1.70 | 1.64 | -0.03 | -1.80% | 1.63 | 1.77 | 3559717 | 60148.17 | 3.33% |
| 2024-12-06 | 1.61 | 1.67 | 0.03 | 1.83% | 1.61 | 1.69 | 3139142 | 52200.05 | 2.93% |
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。
