| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 4.28 | 4.26 | -0.01 | -0.23% | 4.25 | 4.29 | 198139 | 8451.91 | 0.32% |
| 2025-05-19 | 4.26 | 4.27 | 0.00 | 0.00% | 4.22 | 4.29 | 267551 | 11398.64 | 0.43% |
| 2025-05-16 | 4.33 | 4.27 | -0.06 | -1.39% | 4.24 | 4.35 | 288998 | 12364.65 | 0.47% |
| 2025-05-15 | 4.36 | 4.33 | -0.03 | -0.69% | 4.33 | 4.39 | 227111 | 9889.97 | 0.37% |
| 2025-05-14 | 4.42 | 4.36 | -0.05 | -1.13% | 4.34 | 4.42 | 249611 | 10896.35 | 0.40% |
| 2025-05-13 | 4.39 | 4.41 | 0.06 | 1.38% | 4.36 | 4.42 | 288224 | 12650.53 | 0.47% |
| 2025-05-12 | 4.34 | 4.35 | 0.01 | 0.23% | 4.31 | 4.39 | 252692 | 10991.07 | 0.41% |
| 2025-05-09 | 4.32 | 4.34 | 0.05 | 1.17% | 4.30 | 4.43 | 475105 | 20780.75 | 0.77% |
| 2025-05-08 | 4.36 | 4.37 | 0.00 | 0.00% | 4.34 | 4.39 | 288699 | 12622.45 | 0.47% |
| 2025-05-07 | 4.39 | 4.37 | -0.01 | -0.23% | 4.34 | 4.42 | 294992 | 12874.74 | 0.48% |
| 2025-05-06 | 4.34 | 4.38 | 0.06 | 1.39% | 4.26 | 4.41 | 445240 | 19328.26 | 0.72% |
| 2025-04-30 | 4.37 | 4.32 | -0.04 | -0.92% | 4.25 | 4.38 | 291801 | 12566.74 | 0.47% |
| 2025-04-29 | 4.38 | 4.36 | -0.04 | -0.91% | 4.35 | 4.49 | 303819 | 13391.62 | 0.49% |
| 2025-04-28 | 4.37 | 4.40 | 0.06 | 1.38% | 4.34 | 4.46 | 452797 | 19955.76 | 0.73% |
| 2025-04-25 | 4.33 | 4.34 | 0.00 | 0.00% | 4.33 | 4.37 | 211900 | 9224.61 | 0.34% |
| 2025-04-24 | 4.32 | 4.34 | 0.03 | 0.70% | 4.27 | 4.34 | 289528 | 12499.10 | 0.47% |
| 2025-04-23 | 4.28 | 4.31 | 0.04 | 0.94% | 4.27 | 4.36 | 398420 | 17224.74 | 0.65% |
| 2025-04-22 | 4.24 | 4.27 | 0.03 | 0.71% | 4.21 | 4.29 | 281167 | 11945.44 | 0.46% |
| 2025-04-21 | 4.24 | 4.24 | 0.00 | 0.00% | 4.22 | 4.33 | 369031 | 15759.64 | 0.60% |
| 2025-04-18 | 4.23 | 4.24 | 0.01 | 0.24% | 4.20 | 4.26 | 180717 | 7648.75 | 0.29% |
| 2025-04-17 | 4.17 | 4.23 | 0.05 | 1.20% | 4.16 | 4.26 | 345304 | 14587.18 | 0.56% |
| 2025-04-16 | 4.21 | 4.18 | -0.03 | -0.71% | 4.16 | 4.23 | 330459 | 13828.89 | 0.54% |
| 2025-04-15 | 4.24 | 4.21 | -0.03 | -0.71% | 4.17 | 4.25 | 378743 | 15914.64 | 0.61% |
| 2025-04-14 | 4.23 | 4.24 | 0.03 | 0.71% | 4.20 | 4.25 | 405841 | 17157.82 | 0.66% |
| 2025-04-11 | 4.25 | 4.21 | -0.07 | -1.64% | 4.20 | 4.27 | 342623 | 14480.15 | 0.56% |
| 2025-04-10 | 4.26 | 4.28 | 0.04 | 0.94% | 4.21 | 4.33 | 450515 | 19267.70 | 0.73% |
| 2025-04-09 | 4.34 | 4.24 | -0.13 | -2.97% | 4.18 | 4.34 | 597514 | 25256.88 | 0.97% |
| 2025-04-08 | 4.35 | 4.37 | 0.06 | 1.39% | 4.29 | 4.42 | 420218 | 18249.68 | 0.68% |
| 2025-04-07 | 4.59 | 4.31 | -0.39 | -8.30% | 4.25 | 4.62 | 519088 | 23049.14 | 0.84% |
| 2025-04-03 | 4.64 | 4.70 | 0.03 | 0.64% | 4.62 | 4.71 | 193829 | 9064.73 | 0.31% |
| 2025-04-02 | 4.72 | 4.67 | -0.05 | -1.06% | 4.65 | 4.74 | 215856 | 10112.50 | 0.35% |
| 2025-04-01 | 4.61 | 4.72 | 0.11 | 2.39% | 4.56 | 4.76 | 374237 | 17561.21 | 0.61% |
| 2025-03-31 | 4.72 | 4.61 | -0.13 | -2.74% | 4.56 | 4.74 | 322858 | 14962.73 | 0.52% |
| 2025-03-28 | 4.78 | 4.74 | -0.03 | -0.63% | 4.66 | 4.80 | 292241 | 13809.52 | 0.47% |
| 2025-03-27 | 4.73 | 4.77 | 0.02 | 0.42% | 4.67 | 4.81 | 373425 | 17744.81 | 0.61% |
| 2025-03-26 | 4.78 | 4.75 | -0.06 | -1.25% | 4.66 | 4.84 | 513901 | 24314.61 | 0.83% |
| 2025-03-25 | 4.84 | 4.81 | -0.04 | -0.82% | 4.77 | 4.89 | 477122 | 23002.71 | 0.77% |
| 2025-03-24 | 4.73 | 4.85 | 0.13 | 2.75% | 4.63 | 4.87 | 676362 | 32356.07 | 1.10% |
| 2025-03-21 | 4.65 | 4.72 | 0.10 | 2.16% | 4.63 | 4.85 | 721608 | 34521.01 | 1.17% |
| 2025-03-20 | 4.61 | 4.62 | 0.02 | 0.43% | 4.50 | 4.65 | 501790 | 23023.38 | 0.81% |
| 2025-03-19 | 4.68 | 4.60 | -0.07 | -1.50% | 4.57 | 4.68 | 360202 | 16616.98 | 0.58% |
| 2025-03-18 | 4.77 | 4.67 | -0.09 | -1.89% | 4.64 | 4.77 | 342582 | 16050.31 | 0.56% |
| 2025-03-17 | 4.80 | 4.76 | -0.05 | -1.04% | 4.72 | 4.82 | 346207 | 16509.76 | 0.56% |
| 2025-03-14 | 4.76 | 4.81 | 0.05 | 1.05% | 4.66 | 4.82 | 414381 | 19727.96 | 0.67% |
| 2025-03-13 | 4.70 | 4.76 | 0.03 | 0.63% | 4.67 | 4.79 | 344590 | 16236.04 | 0.56% |
| 2025-03-12 | 4.84 | 4.73 | -0.09 | -1.87% | 4.71 | 4.84 | 267869 | 12736.53 | 0.43% |
| 2025-03-11 | 4.69 | 4.82 | 0.13 | 2.77% | 4.65 | 4.83 | 410463 | 19491.70 | 0.67% |
| 2025-03-10 | 4.78 | 4.69 | -0.09 | -1.88% | 4.61 | 4.87 | 505208 | 23817.05 | 0.82% |
| 2025-03-07 | 4.53 | 4.78 | 0.24 | 5.29% | 4.51 | 4.83 | 809588 | 38089.65 | 1.31% |
| 2025-03-06 | 4.75 | 4.54 | -0.21 | -4.42% | 4.50 | 4.76 | 785116 | 35799.18 | 1.27% |
| 2025-03-05 | 4.78 | 4.75 | -0.03 | -0.63% | 4.63 | 4.80 | 336550 | 15795.41 | 0.55% |
| 2025-03-04 | 4.78 | 4.78 | 0.00 | 0.00% | 4.73 | 4.84 | 292673 | 13991.66 | 0.47% |
| 2025-03-03 | 4.81 | 4.78 | -0.02 | -0.42% | 4.75 | 4.90 | 480002 | 23082.46 | 0.78% |
| 2025-02-28 | 4.70 | 4.80 | 0.07 | 1.48% | 4.67 | 4.81 | 561148 | 26599.10 | 0.91% |
| 2025-02-27 | 4.58 | 4.73 | 0.17 | 3.73% | 4.51 | 4.74 | 799293 | 37363.54 | 1.30% |
| 2025-02-26 | 4.32 | 4.56 | 0.25 | 5.80% | 4.31 | 4.57 | 655540 | 29279.29 | 1.06% |
| 2025-02-25 | 4.33 | 4.31 | -0.03 | -0.69% | 4.28 | 4.37 | 240033 | 10383.01 | 0.39% |
| 2025-02-24 | 4.35 | 4.34 | 0.00 | 0.00% | 4.32 | 4.39 | 345111 | 15028.44 | 0.56% |
| 2025-02-21 | 4.36 | 4.34 | -0.02 | -0.46% | 4.33 | 4.40 | 229336 | 9986.78 | 0.37% |
| 2025-02-20 | 4.39 | 4.36 | -0.03 | -0.68% | 4.32 | 4.39 | 266582 | 11600.91 | 0.43% |
| 2025-02-19 | 4.40 | 4.39 | -0.02 | -0.45% | 4.36 | 4.44 | 229400 | 10081.05 | 0.37% |
| 2025-02-18 | 4.38 | 4.41 | 0.02 | 0.46% | 4.36 | 4.43 | 241266 | 10623.00 | 0.39% |
| 2025-02-17 | 4.38 | 4.39 | 0.00 | 0.00% | 4.34 | 4.41 | 209128 | 9161.09 | 0.34% |
| 2025-02-14 | 4.44 | 4.39 | -0.06 | -1.35% | 4.37 | 4.46 | 262734 | 11544.34 | 0.43% |
| 2025-02-13 | 4.46 | 4.45 | -0.02 | -0.45% | 4.43 | 4.50 | 218079 | 9721.11 | 0.35% |
| 2025-02-12 | 4.54 | 4.47 | -0.06 | -1.32% | 4.45 | 4.56 | 257020 | 11539.34 | 0.42% |
| 2025-02-11 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.61 | 297968 | 13559.29 | 0.48% |
| 2025-02-10 | 4.58 | 4.50 | -0.06 | -1.32% | 4.50 | 4.63 | 305806 | 13891.17 | 0.50% |
| 2025-02-07 | 4.44 | 4.56 | 0.11 | 2.47% | 4.43 | 4.57 | 367753 | 16610.16 | 0.60% |
| 2025-02-06 | 4.49 | 4.45 | -0.04 | -0.89% | 4.41 | 4.57 | 405443 | 18104.34 | 0.66% |
| 2025-02-05 | 4.66 | 4.49 | -0.15 | -3.23% | 4.48 | 4.67 | 445752 | 20307.88 | 0.72% |
| 2025-01-27 | 4.42 | 4.64 | 0.22 | 4.98% | 4.42 | 4.70 | 468729 | 21586.77 | 0.76% |
| 2025-01-24 | 4.33 | 4.42 | 0.09 | 2.08% | 4.32 | 4.47 | 349467 | 15396.42 | 0.57% |
| 2025-01-23 | 4.36 | 4.33 | -0.01 | -0.23% | 4.32 | 4.41 | 243903 | 10648.69 | 0.40% |
| 2025-01-22 | 4.31 | 4.34 | 0.02 | 0.46% | 4.27 | 4.36 | 214713 | 9283.82 | 0.35% |
| 2025-01-21 | 4.45 | 4.32 | -0.12 | -2.70% | 4.30 | 4.47 | 331767 | 14458.86 | 0.54% |
| 2025-01-20 | 4.46 | 4.44 | 0.01 | 0.23% | 4.42 | 4.50 | 362524 | 16170.21 | 0.59% |
| 2025-01-17 | 4.52 | 4.43 | -0.09 | -1.99% | 4.39 | 4.52 | 270313 | 11997.39 | 0.44% |
| 2025-01-16 | 4.44 | 4.52 | 0.08 | 1.80% | 4.42 | 4.53 | 398500 | 17828.75 | 0.65% |
| 2025-01-15 | 4.45 | 4.44 | -0.04 | -0.89% | 4.43 | 4.51 | 333950 | 14906.47 | 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。
