| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 5.30 | 5.25 | -0.05 | -0.94% | 5.21 | 5.33 | 265850 | 13989.85 | 0.43% |
| 2025-10-30 | 5.29 | 5.30 | 0.04 | 0.76% | 5.25 | 5.36 | 255235 | 13522.54 | 0.41% |
| 2025-10-29 | 5.20 | 5.26 | 0.07 | 1.35% | 5.16 | 5.29 | 259049 | 13571.63 | 0.42% |
| 2025-10-28 | 5.25 | 5.19 | -0.06 | -1.14% | 5.14 | 5.27 | 280631 | 14571.87 | 0.46% |
| 2025-10-27 | 5.21 | 5.25 | 0.06 | 1.16% | 5.15 | 5.36 | 504217 | 26485.04 | 0.82% |
| 2025-10-24 | 5.26 | 5.19 | -0.07 | -1.33% | 5.17 | 5.31 | 253556 | 13214.41 | 0.41% |
| 2025-10-23 | 5.15 | 5.26 | 0.11 | 2.14% | 5.09 | 5.30 | 340652 | 17695.13 | 0.55% |
| 2025-10-22 | 5.17 | 5.15 | -0.03 | -0.58% | 5.13 | 5.23 | 220508 | 11419.09 | 0.36% |
| 2025-10-21 | 5.13 | 5.18 | 0.04 | 0.78% | 5.12 | 5.21 | 256888 | 13276.24 | 0.42% |
| 2025-10-20 | 5.16 | 5.14 | -0.03 | -0.58% | 5.09 | 5.20 | 307125 | 15783.75 | 0.50% |
| 2025-10-17 | 5.26 | 5.17 | -0.04 | -0.77% | 5.14 | 5.31 | 355586 | 18517.25 | 0.58% |
| 2025-10-16 | 5.35 | 5.21 | -0.18 | -3.34% | 5.19 | 5.39 | 400899 | 21152.48 | 0.65% |
| 2025-10-15 | 5.36 | 5.39 | 0.05 | 0.94% | 5.31 | 5.51 | 571619 | 30889.16 | 0.93% |
| 2025-10-14 | 5.41 | 5.34 | -0.05 | -0.93% | 5.27 | 5.43 | 467418 | 24941.07 | 0.76% |
| 2025-10-13 | 5.27 | 5.39 | 0.01 | 0.19% | 5.18 | 5.42 | 545771 | 29141.64 | 0.89% |
| 2025-10-10 | 5.15 | 5.38 | 0.21 | 4.06% | 5.14 | 5.38 | 608611 | 32223.84 | 0.99% |
| 2025-10-09 | 5.30 | 5.17 | -0.08 | -1.52% | 5.09 | 5.31 | 705872 | 36526.78 | 1.14% |
| 2025-09-30 | 5.21 | 5.25 | 0.04 | 0.77% | 5.14 | 5.28 | 465783 | 24237.08 | 0.76% |
| 2025-09-29 | 5.08 | 5.21 | 0.13 | 2.56% | 4.96 | 5.23 | 512800 | 26352.16 | 0.83% |
| 2025-09-26 | 4.80 | 5.08 | 0.26 | 5.39% | 4.79 | 5.13 | 534787 | 26772.03 | 0.87% |
| 2025-09-25 | 4.88 | 4.82 | -0.04 | -0.82% | 4.81 | 4.91 | 294775 | 14308.89 | 0.48% |
| 2025-09-24 | 4.78 | 4.86 | 0.05 | 1.04% | 4.74 | 4.88 | 285865 | 13780.10 | 0.46% |
| 2025-09-23 | 4.81 | 4.81 | 0.00 | 0.00% | 4.72 | 4.82 | 265397 | 12656.65 | 0.43% |
| 2025-09-22 | 4.85 | 4.81 | -0.04 | -0.82% | 4.76 | 4.85 | 289675 | 13907.70 | 0.47% |
| 2025-09-19 | 4.81 | 4.85 | 0.05 | 1.04% | 4.80 | 4.88 | 223334 | 10820.38 | 0.36% |
| 2025-09-18 | 4.87 | 4.80 | -0.07 | -1.44% | 4.78 | 4.88 | 302970 | 14640.30 | 0.49% |
| 2025-09-17 | 4.84 | 4.87 | 0.01 | 0.21% | 4.80 | 4.88 | 247697 | 12009.09 | 0.40% |
| 2025-09-16 | 4.91 | 4.86 | -0.02 | -0.41% | 4.79 | 4.95 | 288426 | 14012.14 | 0.47% |
| 2025-09-15 | 4.99 | 4.88 | -0.13 | -2.59% | 4.83 | 5.00 | 465165 | 22728.57 | 0.75% |
| 2025-09-12 | 4.90 | 5.01 | 0.12 | 2.45% | 4.87 | 5.10 | 592298 | 29552.96 | 0.96% |
| 2025-09-11 | 4.90 | 4.89 | 0.01 | 0.20% | 4.82 | 4.93 | 392396 | 19088.28 | 0.64% |
| 2025-09-10 | 5.02 | 5.00 | -0.05 | -0.99% | 4.95 | 5.05 | 299536 | 14992.98 | 0.49% |
| 2025-09-09 | 4.99 | 5.05 | 0.05 | 1.00% | 4.96 | 5.06 | 421403 | 21156.70 | 0.68% |
| 2025-09-08 | 4.77 | 5.00 | 0.19 | 3.95% | 4.76 | 5.03 | 564090 | 27744.24 | 0.91% |
| 2025-09-05 | 4.74 | 4.81 | 0.08 | 1.69% | 4.71 | 4.81 | 343214 | 16314.57 | 0.56% |
| 2025-09-04 | 4.78 | 4.73 | -0.07 | -1.46% | 4.67 | 4.78 | 375405 | 17708.85 | 0.61% |
| 2025-09-03 | 4.79 | 4.80 | 0.03 | 0.63% | 4.74 | 4.84 | 330748 | 15846.21 | 0.54% |
| 2025-09-02 | 4.78 | 4.77 | -0.02 | -0.42% | 4.72 | 4.79 | 329493 | 15654.77 | 0.53% |
| 2025-09-01 | 4.79 | 4.79 | 0.01 | 0.21% | 4.74 | 4.84 | 410284 | 19646.44 | 0.67% |
| 2025-08-29 | 4.73 | 4.78 | 0.05 | 1.06% | 4.66 | 4.81 | 687453 | 32604.41 | 1.12% |
| 2025-08-28 | 4.71 | 4.73 | 0.02 | 0.42% | 4.64 | 4.77 | 380725 | 17913.30 | 0.62% |
| 2025-08-27 | 4.79 | 4.71 | -0.10 | -2.08% | 4.71 | 4.82 | 404924 | 19266.39 | 0.66% |
| 2025-08-26 | 4.85 | 4.81 | -0.01 | -0.21% | 4.75 | 4.86 | 618412 | 29816.67 | 1.00% |
| 2025-08-25 | 4.78 | 4.82 | 0.05 | 1.05% | 4.75 | 4.88 | 483832 | 23357.33 | 0.78% |
| 2025-08-22 | 4.80 | 4.77 | -0.03 | -0.63% | 4.73 | 4.82 | 549038 | 26216.38 | 0.89% |
| 2025-08-21 | 4.72 | 4.80 | 0.08 | 1.69% | 4.70 | 4.85 | 654486 | 31389.58 | 1.06% |
| 2025-08-20 | 4.56 | 4.72 | 0.25 | 5.59% | 4.55 | 4.79 | 982267 | 46154.68 | 1.59% |
| 2025-08-19 | 4.40 | 4.47 | 0.09 | 2.05% | 4.39 | 4.48 | 355036 | 15757.32 | 0.58% |
| 2025-08-18 | 4.42 | 4.38 | -0.03 | -0.68% | 4.37 | 4.43 | 361573 | 15904.18 | 0.59% |
| 2025-08-15 | 4.39 | 4.41 | 0.01 | 0.23% | 4.38 | 4.45 | 259462 | 11453.54 | 0.42% |
| 2025-08-14 | 4.47 | 4.40 | -0.07 | -1.57% | 4.40 | 4.49 | 271614 | 12038.64 | 0.44% |
| 2025-08-13 | 4.52 | 4.47 | -0.04 | -0.89% | 4.45 | 4.54 | 345008 | 15509.02 | 0.56% |
| 2025-08-12 | 4.52 | 4.51 | -0.01 | -0.22% | 4.49 | 4.54 | 187983 | 8482.11 | 0.30% |
| 2025-08-11 | 4.60 | 4.52 | -0.06 | -1.31% | 4.51 | 4.61 | 325378 | 14786.80 | 0.53% |
| 2025-08-08 | 4.53 | 4.58 | 0.04 | 0.88% | 4.53 | 4.62 | 226415 | 10372.45 | 0.37% |
| 2025-08-07 | 4.57 | 4.54 | -0.04 | -0.87% | 4.48 | 4.58 | 263707 | 11927.39 | 0.43% |
| 2025-08-06 | 4.62 | 4.58 | -0.02 | -0.43% | 4.54 | 4.62 | 230662 | 10553.97 | 0.37% |
| 2025-08-05 | 4.54 | 4.60 | 0.08 | 1.77% | 4.52 | 4.65 | 275893 | 12668.21 | 0.45% |
| 2025-08-04 | 4.50 | 4.52 | 0.01 | 0.22% | 4.43 | 4.54 | 286820 | 12861.00 | 0.47% |
| 2025-08-01 | 4.57 | 4.51 | -0.04 | -0.88% | 4.50 | 4.60 | 316768 | 14381.48 | 0.51% |
| 2025-07-31 | 4.70 | 4.55 | -0.19 | -4.01% | 4.52 | 4.72 | 449464 | 20592.97 | 0.73% |
| 2025-07-30 | 4.69 | 4.74 | 0.03 | 0.64% | 4.68 | 4.88 | 591251 | 28368.74 | 0.96% |
| 2025-07-29 | 4.58 | 4.71 | 0.12 | 2.61% | 4.58 | 4.72 | 358946 | 16672.25 | 0.58% |
| 2025-07-28 | 4.71 | 4.59 | -0.15 | -3.16% | 4.58 | 4.73 | 485424 | 22383.46 | 0.79% |
| 2025-07-25 | 4.74 | 4.74 | 0.00 | 0.00% | 4.71 | 4.79 | 271351 | 12873.33 | 0.44% |
| 2025-07-24 | 4.71 | 4.74 | 0.01 | 0.21% | 4.64 | 4.76 | 367528 | 17297.00 | 0.60% |
| 2025-07-23 | 4.85 | 4.73 | -0.09 | -1.87% | 4.72 | 4.87 | 425181 | 20345.93 | 0.69% |
| 2025-07-22 | 4.67 | 4.82 | 0.16 | 3.43% | 4.67 | 4.84 | 541433 | 25800.92 | 0.88% |
| 2025-07-21 | 4.64 | 4.66 | 0.07 | 1.53% | 4.64 | 4.73 | 408789 | 19105.71 | 0.66% |
| 2025-07-18 | 4.60 | 4.59 | 0.00 | 0.00% | 4.57 | 4.64 | 257310 | 11817.92 | 0.42% |
| 2025-07-17 | 4.53 | 4.59 | 0.06 | 1.32% | 4.51 | 4.61 | 277538 | 12654.04 | 0.45% |
| 2025-07-16 | 4.58 | 4.53 | -0.04 | -0.88% | 4.50 | 4.59 | 292164 | 13252.95 | 0.47% |
| 2025-07-15 | 4.59 | 4.57 | -0.02 | -0.44% | 4.55 | 4.63 | 351161 | 16121.09 | 0.57% |
| 2025-07-14 | 4.52 | 4.59 | 0.05 | 1.10% | 4.52 | 4.61 | 379866 | 17404.78 | 0.62% |
| 2025-07-11 | 4.55 | 4.54 | -0.01 | -0.22% | 4.53 | 4.59 | 468238 | 21315.80 | 0.76% |
| 2025-07-10 | 4.48 | 4.55 | 0.06 | 1.34% | 4.47 | 4.56 | 337823 | 15240.28 | 0.55% |
| 2025-07-09 | 4.53 | 4.49 | -0.03 | -0.66% | 4.46 | 4.56 | 348873 | 15644.13 | 0.57% |
| 2025-07-08 | 4.47 | 4.52 | 0.04 | 0.89% | 4.43 | 4.54 | 390823 | 17519.13 | 0.63% |
| 2025-07-07 | 4.40 | 4.48 | 0.07 | 1.59% | 4.38 | 4.50 | 451305 | 20031.37 | 0.73% |
| 2025-07-04 | 4.38 | 4.41 | 0.02 | 0.46% | 4.37 | 4.46 | 462055 | 20440.59 | 0.75% |
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。
