| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.61 | 3.65 | 0.05 | 1.39% | 3.59 | 3.67 | 464218 | 16898.92 | 1.48% |
| 2026-03-24 | 3.57 | 3.60 | 0.07 | 1.98% | 3.47 | 3.60 | 612580 | 21718.08 | 1.95% |
| 2026-03-23 | 3.69 | 3.53 | -0.21 | -5.61% | 3.49 | 3.70 | 962514 | 34509.00 | 3.06% |
| 2026-03-20 | 3.81 | 3.74 | -0.07 | -1.84% | 3.73 | 3.82 | 627552 | 23638.49 | 1.99% |
| 2026-03-19 | 3.90 | 3.81 | -0.13 | -3.30% | 3.77 | 3.91 | 937686 | 35934.11 | 2.98% |
| 2026-03-18 | 4.02 | 3.94 | -0.08 | -1.99% | 3.90 | 4.03 | 687241 | 27148.70 | 2.18% |
| 2026-03-17 | 4.00 | 4.02 | 0.02 | 0.50% | 3.99 | 4.14 | 968833 | 39462.93 | 3.08% |
| 2026-03-16 | 4.11 | 4.00 | -0.11 | -2.68% | 3.96 | 4.14 | 909442 | 36538.73 | 2.89% |
| 2026-03-13 | 4.15 | 4.11 | -0.07 | -1.67% | 4.10 | 4.23 | 628939 | 26235.24 | 2.00% |
| 2026-03-12 | 4.07 | 4.18 | 0.11 | 2.70% | 4.03 | 4.20 | 1001354 | 41402.41 | 3.18% |
| 2026-03-11 | 4.04 | 4.07 | 0.03 | 0.74% | 3.99 | 4.07 | 556689 | 22418.66 | 1.77% |
| 2026-03-10 | 4.08 | 4.04 | -0.02 | -0.49% | 4.01 | 4.11 | 748801 | 30216.85 | 2.38% |
| 2026-03-09 | 4.09 | 4.06 | -0.09 | -2.17% | 4.02 | 4.14 | 678311 | 27599.20 | 2.16% |
| 2026-03-06 | 4.10 | 4.15 | 0.02 | 0.48% | 4.05 | 4.16 | 608304 | 25072.73 | 1.93% |
| 2026-03-05 | 4.16 | 4.13 | 0.01 | 0.24% | 4.07 | 4.19 | 686391 | 28274.62 | 2.18% |
| 2026-03-04 | 4.15 | 4.12 | -0.08 | -1.90% | 4.09 | 4.23 | 703224 | 29148.90 | 2.24% |
| 2026-03-03 | 4.31 | 4.20 | -0.13 | -3.00% | 4.18 | 4.37 | 1073517 | 45685.96 | 3.41% |
| 2026-03-02 | 4.19 | 4.33 | 0.09 | 2.12% | 4.14 | 4.36 | 1164129 | 49643.04 | 3.70% |
| 2026-02-27 | 4.12 | 4.24 | 0.10 | 2.42% | 4.11 | 4.27 | 898528 | 37820.56 | 2.86% |
| 2026-02-26 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.24 | 1002320 | 41724.94 | 3.19% |
| 2026-02-25 | 3.96 | 4.13 | 0.17 | 4.29% | 3.95 | 4.21 | 1400228 | 57840.59 | 4.45% |
| 2026-02-24 | 3.87 | 3.96 | 0.11 | 2.86% | 3.87 | 3.99 | 803869 | 31751.83 | 2.56% |
| 2026-02-13 | 3.98 | 3.85 | -0.16 | -3.99% | 3.85 | 3.99 | 939140 | 36640.98 | 2.99% |
| 2026-02-12 | 4.04 | 4.01 | -0.03 | -0.74% | 3.95 | 4.07 | 663059 | 26615.93 | 2.11% |
| 2026-02-11 | 3.90 | 4.04 | 0.13 | 3.32% | 3.89 | 4.10 | 1122233 | 45045.05 | 3.57% |
| 2026-02-10 | 3.89 | 3.91 | 0.01 | 0.26% | 3.83 | 3.98 | 888299 | 34778.30 | 2.82% |
| 2026-02-09 | 3.90 | 3.90 | 0.05 | 1.30% | 3.87 | 3.96 | 677044 | 26478.85 | 2.15% |
| 2026-02-06 | 3.86 | 3.85 | -0.05 | -1.28% | 3.82 | 3.94 | 697344 | 27068.85 | 2.22% |
| 2026-02-05 | 3.95 | 3.90 | -0.06 | -1.52% | 3.87 | 3.99 | 911134 | 35743.61 | 2.90% |
| 2026-02-04 | 3.82 | 3.96 | 0.16 | 4.21% | 3.78 | 3.97 | 1174485 | 45805.05 | 3.73% |
| 2026-02-03 | 3.76 | 3.80 | 0.08 | 2.15% | 3.74 | 3.82 | 968492 | 36618.04 | 3.08% |
| 2026-02-02 | 3.99 | 3.72 | -0.33 | -8.15% | 3.70 | 4.02 | 1543376 | 59193.22 | 4.91% |
| 2026-01-30 | 4.07 | 4.05 | -0.06 | -1.46% | 4.01 | 4.18 | 967254 | 39514.66 | 3.07% |
| 2026-01-29 | 4.08 | 4.11 | 0.05 | 1.23% | 4.05 | 4.17 | 1322688 | 54414.38 | 4.20% |
| 2026-01-28 | 3.98 | 4.06 | 0.08 | 2.01% | 3.92 | 4.10 | 1015752 | 40924.59 | 3.23% |
| 2026-01-27 | 4.09 | 3.98 | -0.10 | -2.45% | 3.94 | 4.12 | 1120343 | 44853.73 | 3.56% |
| 2026-01-26 | 4.11 | 4.08 | -0.03 | -0.73% | 4.02 | 4.14 | 871984 | 35539.14 | 2.77% |
| 2026-01-23 | 4.09 | 4.11 | 0.02 | 0.49% | 4.04 | 4.13 | 664290 | 27137.57 | 2.11% |
| 2026-01-22 | 4.03 | 4.09 | 0.06 | 1.49% | 3.99 | 4.11 | 785991 | 31970.45 | 2.50% |
| 2026-01-21 | 3.91 | 4.03 | 0.10 | 2.54% | 3.87 | 4.05 | 1067410 | 42434.86 | 3.39% |
| 2026-01-20 | 3.81 | 3.93 | 0.12 | 3.15% | 3.80 | 3.94 | 902679 | 34955.42 | 2.87% |
| 2026-01-19 | 3.72 | 3.81 | 0.08 | 2.14% | 3.70 | 3.82 | 548417 | 20718.40 | 1.74% |
| 2026-01-16 | 3.81 | 3.73 | -0.07 | -1.84% | 3.72 | 3.82 | 589675 | 22222.32 | 1.87% |
| 2026-01-15 | 3.82 | 3.80 | -0.04 | -1.04% | 3.78 | 3.86 | 541041 | 20612.72 | 1.72% |
| 2026-01-14 | 3.92 | 3.84 | -0.07 | -1.79% | 3.80 | 3.95 | 774412 | 30120.50 | 2.46% |
| 2026-01-13 | 3.95 | 3.91 | -0.04 | -1.01% | 3.90 | 3.98 | 716333 | 28208.26 | 2.28% |
| 2026-01-12 | 3.92 | 3.95 | 0.04 | 1.02% | 3.91 | 3.98 | 702754 | 27693.74 | 2.23% |
| 2026-01-09 | 3.94 | 3.91 | -0.04 | -1.01% | 3.87 | 4.02 | 849295 | 33318.26 | 2.70% |
| 2026-01-08 | 3.93 | 3.95 | 0.00 | 0.00% | 3.90 | 3.97 | 628020 | 24730.21 | 2.00% |
| 2026-01-07 | 3.90 | 3.95 | 0.05 | 1.28% | 3.90 | 3.97 | 763993 | 30098.44 | 2.43% |
| 2026-01-06 | 3.83 | 3.90 | 0.06 | 1.56% | 3.82 | 3.91 | 739058 | 28651.98 | 2.35% |
| 2026-01-05 | 3.88 | 3.84 | -0.04 | -1.03% | 3.80 | 3.89 | 664824 | 25454.03 | 2.11% |
| 2025-12-31 | 3.89 | 3.88 | -0.01 | -0.26% | 3.82 | 3.90 | 690342 | 26678.51 | 2.19% |
| 2025-12-30 | 3.90 | 3.89 | -0.03 | -0.77% | 3.85 | 3.94 | 531602 | 20720.77 | 1.69% |
| 2025-12-29 | 3.89 | 3.92 | 0.03 | 0.77% | 3.87 | 3.94 | 578041 | 22662.15 | 1.84% |
| 2025-12-26 | 3.86 | 3.89 | 0.02 | 0.52% | 3.85 | 3.90 | 518888 | 20132.62 | 1.65% |
| 2025-12-25 | 3.79 | 3.87 | 0.07 | 1.84% | 3.75 | 3.89 | 661896 | 25404.53 | 2.10% |
| 2025-12-24 | 3.77 | 3.80 | 0.02 | 0.53% | 3.74 | 3.82 | 553170 | 20844.88 | 1.76% |
| 2025-12-23 | 3.84 | 3.78 | -0.06 | -1.56% | 3.77 | 3.85 | 515344 | 19630.68 | 1.64% |
| 2025-12-22 | 3.86 | 3.84 | -0.01 | -0.26% | 3.84 | 3.91 | 426098 | 16484.29 | 1.35% |
| 2025-12-19 | 3.75 | 3.85 | 0.10 | 2.67% | 3.75 | 3.87 | 583957 | 22337.51 | 1.86% |
| 2025-12-18 | 3.72 | 3.75 | 0.01 | 0.27% | 3.71 | 3.78 | 381368 | 14329.74 | 1.21% |
| 2025-12-17 | 3.71 | 3.74 | 0.03 | 0.81% | 3.66 | 3.76 | 562272 | 20808.92 | 1.79% |
| 2025-12-16 | 3.76 | 3.71 | -0.04 | -1.07% | 3.69 | 3.77 | 518730 | 19312.41 | 1.65% |
| 2025-12-15 | 3.69 | 3.75 | 0.05 | 1.35% | 3.67 | 3.81 | 597986 | 22458.78 | 1.90% |
| 2025-12-12 | 3.70 | 3.70 | -0.01 | -0.27% | 3.69 | 3.73 | 566252 | 21008.41 | 1.80% |
| 2025-12-11 | 3.77 | 3.71 | -0.06 | -1.59% | 3.69 | 3.78 | 390610 | 14540.59 | 1.24% |
| 2025-12-10 | 3.75 | 3.77 | 0.00 | 0.00% | 3.74 | 3.79 | 306922 | 11557.31 | 0.98% |
| 2025-12-09 | 3.84 | 3.77 | -0.09 | -2.33% | 3.75 | 3.85 | 460896 | 17473.43 | 1.47% |
| 2025-12-08 | 3.91 | 3.86 | -0.03 | -0.77% | 3.83 | 3.91 | 398012 | 15352.96 | 1.27% |
| 2025-12-05 | 3.83 | 3.89 | 0.05 | 1.30% | 3.81 | 3.90 | 347761 | 13423.49 | 1.11% |
| 2025-12-04 | 3.86 | 3.84 | -0.03 | -0.78% | 3.82 | 3.88 | 366906 | 14107.35 | 1.17% |
| 2025-12-03 | 3.87 | 3.87 | -0.01 | -0.26% | 3.84 | 3.92 | 486671 | 18904.91 | 1.55% |
| 2025-12-02 | 3.84 | 3.88 | 0.02 | 0.52% | 3.82 | 3.89 | 394356 | 15232.83 | 1.25% |
| 2025-12-01 | 3.82 | 3.86 | 0.05 | 1.31% | 3.80 | 3.88 | 576183 | 22170.46 | 1.83% |
| 2025-11-28 | 3.79 | 3.81 | 0.01 | 0.26% | 3.74 | 3.84 | 364183 | 13826.29 | 1.16% |
| 2025-11-27 | 3.84 | 3.80 | -0.04 | -1.04% | 3.79 | 3.84 | 407739 | 15578.13 | 1.30% |
| 2025-11-26 | 3.89 | 3.84 | -0.05 | -1.29% | 3.83 | 3.91 | 428551 | 16605.18 | 1.36% |
| 2025-11-25 | 3.89 | 3.89 | 0.00 | 0.00% | 3.87 | 3.92 | 476363 | 18551.47 | 1.51% |
| 2025-11-24 | 3.98 | 3.89 | -0.07 | -1.77% | 3.88 | 3.98 | 599068 | 23591.67 | 1.90% |
新钢股份(600782)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。
