| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 3.79 | 3.73 | -0.09 | -2.36% | 3.57 | 3.79 | 674873 | 24913.23 | 2.15% |
| 2025-04-08 | 3.82 | 3.82 | 0.00 | 0.00% | 3.72 | 3.86 | 636725 | 24142.62 | 2.02% |
| 2025-04-07 | 4.07 | 3.82 | -0.42 | -9.91% | 3.82 | 4.10 | 525155 | 20595.16 | 1.67% |
| 2025-04-03 | 4.13 | 4.24 | 0.06 | 1.44% | 4.11 | 4.27 | 365684 | 15425.92 | 1.16% |
| 2025-04-02 | 4.16 | 4.18 | 0.00 | 0.00% | 4.13 | 4.24 | 277772 | 11634.69 | 0.88% |
| 2025-04-01 | 4.08 | 4.18 | 0.12 | 2.96% | 4.07 | 4.22 | 566488 | 23573.97 | 1.80% |
| 2025-03-31 | 4.24 | 4.06 | -0.19 | -4.47% | 4.01 | 4.25 | 753480 | 30937.54 | 2.40% |
| 2025-03-28 | 4.39 | 4.25 | -0.15 | -3.41% | 4.24 | 4.41 | 547293 | 23552.09 | 1.74% |
| 2025-03-27 | 4.45 | 4.40 | -0.05 | -1.12% | 4.38 | 4.46 | 310674 | 13695.30 | 0.99% |
| 2025-03-26 | 4.51 | 4.45 | -0.08 | -1.77% | 4.42 | 4.54 | 359009 | 16025.83 | 1.14% |
| 2025-03-25 | 4.59 | 4.53 | -0.07 | -1.52% | 4.50 | 4.65 | 397596 | 18118.84 | 1.26% |
| 2025-03-24 | 4.60 | 4.60 | 0.00 | 0.00% | 4.47 | 4.63 | 486005 | 22083.39 | 1.55% |
| 2025-03-21 | 4.57 | 4.60 | 0.05 | 1.10% | 4.56 | 4.68 | 420437 | 19479.62 | 1.34% |
| 2025-03-20 | 4.50 | 4.55 | 0.04 | 0.89% | 4.49 | 4.63 | 372971 | 17041.84 | 1.19% |
| 2025-03-19 | 4.52 | 4.51 | -0.03 | -0.66% | 4.47 | 4.54 | 277813 | 12499.52 | 0.88% |
| 2025-03-18 | 4.57 | 4.54 | -0.04 | -0.87% | 4.51 | 4.61 | 303967 | 13856.14 | 0.97% |
| 2025-03-17 | 4.65 | 4.58 | -0.05 | -1.08% | 4.56 | 4.76 | 554212 | 25750.94 | 1.76% |
| 2025-03-14 | 4.62 | 4.63 | -0.01 | -0.22% | 4.53 | 4.69 | 498861 | 22906.48 | 1.59% |
| 2025-03-13 | 4.53 | 4.64 | 0.13 | 2.88% | 4.43 | 4.67 | 697837 | 31653.24 | 2.22% |
| 2025-03-12 | 4.61 | 4.51 | -0.10 | -2.17% | 4.49 | 4.63 | 398281 | 18086.79 | 1.27% |
| 2025-03-11 | 4.58 | 4.61 | -0.02 | -0.43% | 4.52 | 4.63 | 417513 | 19114.58 | 1.33% |
| 2025-03-10 | 4.58 | 4.63 | 0.01 | 0.22% | 4.47 | 4.69 | 736418 | 33672.98 | 2.34% |
| 2025-03-07 | 4.44 | 4.62 | 0.21 | 4.76% | 4.43 | 4.71 | 927443 | 42572.47 | 2.95% |
| 2025-03-06 | 4.51 | 4.41 | -0.09 | -2.00% | 4.37 | 4.51 | 799851 | 35284.98 | 2.54% |
| 2025-03-05 | 4.47 | 4.50 | 0.02 | 0.45% | 4.34 | 4.50 | 691188 | 30584.46 | 2.20% |
| 2025-03-04 | 4.45 | 4.48 | 0.05 | 1.13% | 4.34 | 4.57 | 912971 | 40852.56 | 2.90% |
| 2025-03-03 | 4.37 | 4.43 | 0.04 | 0.91% | 4.32 | 4.47 | 825688 | 36434.53 | 2.62% |
| 2025-02-28 | 4.40 | 4.39 | -0.01 | -0.23% | 4.32 | 4.47 | 940156 | 41304.95 | 2.99% |
| 2025-02-27 | 4.22 | 4.40 | 0.25 | 6.02% | 4.16 | 4.49 | 2038344 | 88817.48 | 6.48% |
| 2025-02-26 | 3.78 | 4.15 | 0.38 | 10.08% | 3.77 | 4.15 | 1460662 | 59027.54 | 4.64% |
| 2025-02-25 | 3.82 | 3.77 | -0.07 | -1.82% | 3.76 | 3.86 | 314094 | 11950.29 | 1.00% |
| 2025-02-24 | 3.78 | 3.84 | 0.06 | 1.59% | 3.77 | 3.90 | 564602 | 21757.50 | 1.79% |
| 2025-02-21 | 3.87 | 3.78 | -0.08 | -2.07% | 3.75 | 3.89 | 585628 | 22214.12 | 1.86% |
| 2025-02-20 | 3.85 | 3.86 | 0.00 | 0.00% | 3.79 | 3.88 | 325589 | 12465.67 | 1.04% |
| 2025-02-19 | 3.90 | 3.86 | -0.06 | -1.53% | 3.84 | 3.94 | 369044 | 14340.62 | 1.17% |
| 2025-02-18 | 3.82 | 3.92 | 0.09 | 2.35% | 3.78 | 3.94 | 728949 | 28342.04 | 2.32% |
| 2025-02-17 | 3.79 | 3.83 | 0.02 | 0.52% | 3.77 | 3.88 | 439573 | 16854.47 | 1.40% |
| 2025-02-14 | 3.84 | 3.81 | 0.00 | 0.00% | 3.77 | 3.88 | 387514 | 14789.55 | 1.23% |
| 2025-02-13 | 3.71 | 3.81 | 0.12 | 3.25% | 3.69 | 3.89 | 649569 | 24644.20 | 2.06% |
| 2025-02-12 | 3.81 | 3.69 | -0.12 | -3.15% | 3.65 | 3.81 | 452804 | 16795.88 | 1.44% |
| 2025-02-11 | 3.80 | 3.81 | 0.01 | 0.26% | 3.72 | 3.82 | 498978 | 18838.51 | 1.59% |
| 2025-02-10 | 3.82 | 3.80 | -0.03 | -0.78% | 3.73 | 3.93 | 926573 | 35428.45 | 2.95% |
| 2025-02-07 | 3.69 | 3.83 | 0.13 | 3.51% | 3.68 | 3.86 | 661282 | 24990.04 | 2.10% |
| 2025-02-06 | 3.66 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 337435 | 12396.49 | 1.07% |
| 2025-02-05 | 3.67 | 3.67 | -0.02 | -0.54% | 3.62 | 3.71 | 372089 | 13614.41 | 1.18% |
| 2025-01-27 | 3.57 | 3.69 | 0.11 | 3.07% | 3.57 | 3.78 | 841778 | 31221.14 | 2.68% |
| 2025-01-24 | 3.46 | 3.58 | 0.11 | 3.17% | 3.45 | 3.62 | 614403 | 21836.02 | 1.95% |
| 2025-01-23 | 3.51 | 3.47 | -0.03 | -0.86% | 3.47 | 3.58 | 429309 | 15155.77 | 1.36% |
| 2025-01-22 | 3.52 | 3.50 | 0.00 | 0.00% | 3.42 | 3.54 | 484665 | 16835.13 | 1.54% |
| 2025-01-21 | 3.62 | 3.50 | -0.12 | -3.31% | 3.48 | 3.63 | 866834 | 30780.66 | 2.76% |
| 2025-01-20 | 3.34 | 3.62 | 0.33 | 10.03% | 3.34 | 3.62 | 1085580 | 38321.09 | 3.45% |
| 2025-01-17 | 3.32 | 3.29 | -0.04 | -1.20% | 3.26 | 3.33 | 326603 | 10732.97 | 1.04% |
| 2025-01-16 | 3.29 | 3.33 | 0.04 | 1.22% | 3.28 | 3.37 | 272319 | 9058.38 | 0.87% |
| 2025-01-15 | 3.25 | 3.29 | 0.03 | 0.92% | 3.21 | 3.30 | 308905 | 10064.90 | 0.98% |
| 2025-01-14 | 3.21 | 3.26 | 0.06 | 1.88% | 3.18 | 3.27 | 352640 | 11392.14 | 1.12% |
| 2025-01-13 | 3.15 | 3.20 | 0.03 | 0.95% | 3.11 | 3.20 | 213430 | 6776.08 | 0.68% |
| 2025-01-10 | 3.24 | 3.17 | -0.06 | -1.86% | 3.17 | 3.26 | 226559 | 7258.18 | 0.72% |
| 2025-01-09 | 3.26 | 3.23 | -0.05 | -1.52% | 3.22 | 3.28 | 263828 | 8566.28 | 0.84% |
| 2025-01-08 | 3.32 | 3.28 | -0.06 | -1.80% | 3.22 | 3.34 | 350102 | 11442.11 | 1.11% |
| 2025-01-07 | 3.35 | 3.34 | -0.03 | -0.89% | 3.29 | 3.38 | 279311 | 9296.40 | 0.89% |
| 2025-01-06 | 3.29 | 3.37 | 0.10 | 3.06% | 3.26 | 3.40 | 470564 | 15772.34 | 1.50% |
| 2025-01-03 | 3.36 | 3.27 | -0.09 | -2.68% | 3.26 | 3.42 | 391101 | 13045.29 | 1.24% |
| 2025-01-02 | 3.35 | 3.36 | 0.02 | 0.60% | 3.33 | 3.43 | 576589 | 19463.67 | 1.83% |
| 2024-12-31 | 3.37 | 3.34 | -0.02 | -0.60% | 3.31 | 3.38 | 377578 | 12644.89 | 1.20% |
| 2024-12-30 | 3.45 | 3.36 | -0.09 | -2.61% | 3.35 | 3.46 | 536635 | 18108.75 | 1.71% |
| 2024-12-27 | 3.42 | 3.45 | 0.02 | 0.58% | 3.42 | 3.50 | 321994 | 11163.11 | 1.02% |
| 2024-12-26 | 3.41 | 3.43 | -0.01 | -0.29% | 3.40 | 3.47 | 284256 | 9753.65 | 0.90% |
| 2024-12-25 | 3.50 | 3.44 | -0.07 | -1.99% | 3.41 | 3.51 | 410401 | 14129.57 | 1.30% |
| 2024-12-24 | 3.49 | 3.51 | 0.00 | 0.00% | 3.43 | 3.54 | 596066 | 20704.38 | 1.89% |
| 2024-12-23 | 3.59 | 3.51 | -0.08 | -2.23% | 3.48 | 3.60 | 445357 | 15726.25 | 1.42% |
| 2024-12-20 | 3.66 | 3.59 | -0.08 | -2.18% | 3.57 | 3.68 | 477808 | 17168.94 | 1.52% |
| 2024-12-19 | 3.69 | 3.67 | -0.05 | -1.34% | 3.62 | 3.71 | 456029 | 16661.62 | 1.45% |
| 2024-12-18 | 3.78 | 3.72 | 0.03 | 0.81% | 3.70 | 3.85 | 739633 | 27960.13 | 2.35% |
| 2024-12-17 | 3.75 | 3.69 | -0.06 | -1.60% | 3.64 | 3.77 | 665503 | 24556.42 | 2.12% |
| 2024-12-16 | 3.87 | 3.75 | -0.16 | -4.09% | 3.69 | 3.89 | 969416 | 36477.55 | 3.08% |
| 2024-12-13 | 3.95 | 3.91 | -0.06 | -1.51% | 3.84 | 3.98 | 850440 | 33100.43 | 2.70% |
| 2024-12-12 | 4.09 | 3.97 | -0.11 | -2.70% | 3.94 | 4.09 | 836046 | 33236.32 | 2.66% |
| 2024-12-11 | 4.02 | 4.08 | 0.06 | 1.49% | 4.00 | 4.17 | 639867 | 26202.36 | 2.03% |
| 2024-12-10 | 4.16 | 4.02 | 0.00 | 0.00% | 4.00 | 4.23 | 707039 | 29128.63 | 2.25% |
| 2024-12-09 | 4.02 | 4.02 | 0.00 | 0.00% | 3.99 | 4.12 | 445812 | 18042.97 | 1.42% |
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。
