| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.12 | 5.20 | 0.15 | 2.97% | 5.04 | 5.20 | 405301 | 20773.80 | 0.66% |
| 2026-03-23 | 5.23 | 5.05 | -0.28 | -5.25% | 4.99 | 5.31 | 808376 | 41353.71 | 1.31% |
| 2026-03-20 | 5.47 | 5.33 | -0.13 | -2.38% | 5.31 | 5.50 | 547315 | 29493.49 | 0.89% |
| 2026-03-19 | 5.75 | 5.46 | -0.32 | -5.54% | 5.43 | 5.76 | 662235 | 36759.93 | 1.07% |
| 2026-03-18 | 5.60 | 5.78 | 0.19 | 3.40% | 5.58 | 5.80 | 758812 | 43297.37 | 1.23% |
| 2026-03-17 | 5.51 | 5.59 | 0.10 | 1.82% | 5.45 | 5.68 | 958093 | 53655.96 | 1.55% |
| 2026-03-16 | 5.90 | 5.49 | -0.42 | -7.11% | 5.39 | 5.94 | 1129872 | 62499.57 | 1.83% |
| 2026-03-13 | 5.91 | 5.91 | 0.02 | 0.34% | 5.86 | 6.03 | 460166 | 27400.49 | 0.75% |
| 2026-03-12 | 5.88 | 5.89 | 0.01 | 0.17% | 5.78 | 5.97 | 398745 | 23463.41 | 0.65% |
| 2026-03-11 | 5.69 | 5.88 | 0.19 | 3.34% | 5.65 | 5.90 | 436209 | 25340.38 | 0.71% |
| 2026-03-10 | 5.71 | 5.69 | -0.02 | -0.35% | 5.64 | 5.75 | 321079 | 18283.04 | 0.52% |
| 2026-03-09 | 5.76 | 5.71 | -0.09 | -1.55% | 5.60 | 5.78 | 515952 | 29334.48 | 0.84% |
| 2026-03-06 | 5.76 | 5.80 | 0.00 | 0.00% | 5.72 | 5.85 | 303583 | 17556.56 | 0.49% |
| 2026-03-05 | 5.85 | 5.80 | 0.02 | 0.35% | 5.72 | 5.86 | 342749 | 19844.14 | 0.56% |
| 2026-03-04 | 5.83 | 5.78 | -0.05 | -0.86% | 5.75 | 5.86 | 397847 | 23075.05 | 0.65% |
| 2026-03-03 | 5.93 | 5.83 | -0.15 | -2.51% | 5.79 | 6.05 | 548770 | 32305.69 | 0.89% |
| 2026-03-02 | 5.87 | 5.98 | 0.07 | 1.18% | 5.77 | 6.00 | 622258 | 36829.87 | 1.01% |
| 2026-02-27 | 5.77 | 5.91 | 0.11 | 1.90% | 5.76 | 5.98 | 485569 | 28632.37 | 0.79% |
| 2026-02-26 | 5.71 | 5.80 | 0.09 | 1.58% | 5.70 | 5.83 | 459967 | 26563.83 | 0.75% |
| 2026-02-25 | 5.54 | 5.71 | 0.16 | 2.88% | 5.54 | 5.85 | 655535 | 37640.59 | 1.06% |
| 2026-02-24 | 5.48 | 5.55 | 0.14 | 2.59% | 5.45 | 5.59 | 387600 | 21413.20 | 0.63% |
| 2026-02-13 | 5.63 | 5.41 | -0.18 | -3.22% | 5.40 | 5.63 | 545326 | 29900.79 | 0.88% |
| 2026-02-12 | 5.66 | 5.59 | -0.07 | -1.24% | 5.55 | 5.68 | 371917 | 20875.22 | 0.60% |
| 2026-02-11 | 5.51 | 5.66 | 0.13 | 2.35% | 5.49 | 5.74 | 450671 | 25425.96 | 0.73% |
| 2026-02-10 | 5.54 | 5.53 | 0.00 | 0.00% | 5.43 | 5.55 | 370490 | 20296.34 | 0.60% |
| 2026-02-09 | 5.53 | 5.53 | 0.07 | 1.28% | 5.49 | 5.61 | 457913 | 25424.60 | 0.74% |
| 2026-02-06 | 5.48 | 5.46 | -0.07 | -1.27% | 5.42 | 5.56 | 353530 | 19448.44 | 0.57% |
| 2026-02-05 | 5.63 | 5.53 | -0.10 | -1.78% | 5.48 | 5.64 | 407269 | 22605.49 | 0.66% |
| 2026-02-04 | 5.56 | 5.63 | 0.07 | 1.26% | 5.48 | 5.65 | 604999 | 33818.31 | 0.98% |
| 2026-02-03 | 5.45 | 5.56 | 0.19 | 3.54% | 5.43 | 5.59 | 559827 | 30927.64 | 0.91% |
| 2026-02-02 | 5.75 | 5.37 | -0.46 | -7.89% | 5.36 | 5.80 | 778681 | 43111.16 | 1.26% |
| 2026-01-30 | 5.87 | 5.83 | -0.09 | -1.52% | 5.68 | 5.94 | 560490 | 32517.08 | 0.91% |
| 2026-01-29 | 5.85 | 5.92 | 0.10 | 1.72% | 5.82 | 6.02 | 890607 | 52798.01 | 1.44% |
| 2026-01-28 | 5.76 | 5.82 | 0.04 | 0.69% | 5.64 | 5.87 | 542422 | 31319.76 | 0.88% |
| 2026-01-27 | 5.77 | 5.78 | -0.01 | -0.17% | 5.70 | 5.81 | 513723 | 29596.74 | 0.83% |
| 2026-01-26 | 5.78 | 5.79 | -0.02 | -0.34% | 5.68 | 5.84 | 668761 | 38607.48 | 1.08% |
| 2026-01-23 | 5.67 | 5.81 | 0.18 | 3.20% | 5.64 | 5.85 | 674764 | 38987.81 | 1.09% |
| 2026-01-22 | 5.58 | 5.63 | 0.04 | 0.72% | 5.56 | 5.74 | 482049 | 27257.30 | 0.78% |
| 2026-01-21 | 5.50 | 5.59 | 0.03 | 0.54% | 5.50 | 5.62 | 434097 | 24138.02 | 0.70% |
| 2026-01-20 | 5.52 | 5.56 | 0.10 | 1.83% | 5.42 | 5.69 | 671071 | 37173.83 | 1.09% |
| 2026-01-19 | 5.23 | 5.46 | 0.20 | 3.80% | 5.23 | 5.54 | 700944 | 38030.81 | 1.14% |
| 2026-01-16 | 5.37 | 5.26 | -0.05 | -0.94% | 5.24 | 5.42 | 558209 | 29668.18 | 0.91% |
| 2026-01-15 | 5.43 | 5.31 | -0.17 | -3.10% | 5.29 | 5.46 | 692971 | 37058.84 | 1.12% |
| 2026-01-14 | 5.51 | 5.48 | 0.07 | 1.29% | 5.43 | 5.71 | 996071 | 55121.10 | 1.62% |
| 2026-01-13 | 5.98 | 5.41 | -0.43 | -7.36% | 5.40 | 5.99 | 1310462 | 72640.18 | 2.13% |
| 2026-01-12 | 5.58 | 5.84 | 0.32 | 5.80% | 5.57 | 5.85 | 1232017 | 70351.47 | 2.00% |
| 2026-01-09 | 5.68 | 5.52 | 0.07 | 1.28% | 5.47 | 5.93 | 955341 | 53589.51 | 1.55% |
| 2026-01-08 | 5.33 | 5.45 | 0.15 | 2.83% | 5.25 | 5.49 | 564997 | 30357.94 | 0.92% |
| 2026-01-07 | 5.32 | 5.30 | 0.00 | 0.00% | 5.25 | 5.36 | 340479 | 18075.06 | 0.55% |
| 2026-01-06 | 5.20 | 5.30 | 0.08 | 1.53% | 5.15 | 5.34 | 464409 | 24371.43 | 0.75% |
| 2026-01-05 | 5.32 | 5.22 | -0.04 | -0.76% | 5.10 | 5.36 | 646473 | 33685.90 | 1.05% |
| 2025-12-31 | 5.34 | 5.26 | -0.12 | -2.23% | 5.22 | 5.36 | 346702 | 18284.64 | 0.56% |
| 2025-12-30 | 5.34 | 5.38 | -0.01 | -0.19% | 5.30 | 5.49 | 544088 | 29417.35 | 0.88% |
| 2025-12-29 | 5.41 | 5.39 | 0.21 | 4.05% | 5.28 | 5.54 | 947100 | 51353.45 | 1.54% |
| 2025-12-26 | 5.15 | 5.18 | 0.05 | 0.97% | 5.14 | 5.30 | 386535 | 20145.82 | 0.63% |
| 2025-12-25 | 5.12 | 5.13 | 0.02 | 0.39% | 5.06 | 5.16 | 253882 | 13000.17 | 0.41% |
| 2025-12-24 | 5.03 | 5.11 | 0.07 | 1.39% | 4.98 | 5.12 | 323362 | 16332.76 | 0.52% |
| 2025-12-23 | 5.02 | 5.04 | 0.04 | 0.80% | 4.97 | 5.08 | 325676 | 16381.19 | 0.53% |
| 2025-12-22 | 5.16 | 5.00 | -0.14 | -2.72% | 5.00 | 5.21 | 373791 | 18946.66 | 0.61% |
| 2025-12-19 | 5.08 | 5.14 | 0.05 | 0.98% | 5.04 | 5.20 | 379726 | 19445.75 | 0.62% |
| 2025-12-18 | 5.08 | 5.09 | -0.01 | -0.20% | 5.03 | 5.12 | 280429 | 14253.39 | 0.45% |
| 2025-12-17 | 5.04 | 5.10 | 0.01 | 0.20% | 5.00 | 5.12 | 483319 | 24506.91 | 0.78% |
| 2025-12-16 | 4.96 | 5.09 | 0.10 | 2.00% | 4.90 | 5.11 | 767600 | 38588.31 | 1.25% |
| 2025-12-15 | 4.83 | 4.99 | 0.18 | 3.74% | 4.72 | 5.04 | 1083617 | 53242.20 | 1.76% |
| 2025-12-12 | 4.78 | 4.81 | 0.08 | 1.69% | 4.68 | 4.82 | 1456357 | 69439.81 | 2.36% |
| 2025-12-11 | 4.83 | 4.73 | -0.10 | -2.07% | 4.72 | 4.86 | 860216 | 41037.08 | 1.40% |
| 2025-12-10 | 4.98 | 4.83 | -0.14 | -2.82% | 4.81 | 4.98 | 666649 | 32430.23 | 1.08% |
| 2025-12-09 | 5.20 | 4.97 | -0.24 | -4.61% | 4.95 | 5.23 | 529910 | 26796.45 | 0.86% |
| 2025-12-08 | 5.24 | 5.21 | -0.05 | -0.95% | 5.12 | 5.27 | 432628 | 22461.79 | 0.70% |
| 2025-12-05 | 5.29 | 5.26 | -0.05 | -0.94% | 5.24 | 5.33 | 303432 | 16000.93 | 0.49% |
| 2025-12-04 | 5.32 | 5.31 | -0.01 | -0.19% | 5.28 | 5.38 | 266727 | 14200.03 | 0.43% |
| 2025-12-03 | 5.39 | 5.32 | -0.07 | -1.30% | 5.26 | 5.48 | 390639 | 20934.67 | 0.63% |
| 2025-12-02 | 5.44 | 5.39 | -0.06 | -1.10% | 5.37 | 5.49 | 307244 | 16652.66 | 0.50% |
| 2025-12-01 | 5.54 | 5.45 | -0.06 | -1.09% | 5.38 | 5.56 | 359903 | 19618.27 | 0.58% |
| 2025-11-28 | 5.41 | 5.51 | 0.10 | 1.85% | 5.36 | 5.53 | 272119 | 14817.15 | 0.44% |
| 2025-11-27 | 5.49 | 5.41 | -0.08 | -1.46% | 5.41 | 5.52 | 206021 | 11226.48 | 0.33% |
| 2025-11-26 | 5.48 | 5.49 | 0.05 | 0.92% | 5.43 | 5.54 | 303644 | 16680.00 | 0.49% |
| 2025-11-25 | 5.68 | 5.44 | -0.16 | -2.86% | 5.41 | 5.68 | 438712 | 24218.22 | 0.71% |
| 2025-11-24 | 5.51 | 5.60 | 0.09 | 1.63% | 5.50 | 5.68 | 401921 | 22545.15 | 0.65% |
| 2025-11-21 | 5.53 | 5.51 | -0.02 | -0.36% | 5.47 | 5.60 | 332401 | 18398.27 | 0.54% |
南钢股份(600282)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。
