| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 4.04 | 3.96 | -0.11 | -2.70% | 3.95 | 4.05 | 547312 | 21850.08 | 1.74% |
| 2025-11-20 | 4.07 | 4.07 | -0.01 | -0.25% | 4.03 | 4.10 | 429310 | 17456.76 | 1.36% |
| 2025-11-19 | 4.11 | 4.08 | -0.04 | -0.97% | 4.02 | 4.15 | 619422 | 25148.82 | 1.97% |
| 2025-11-18 | 4.29 | 4.12 | -0.17 | -3.96% | 4.10 | 4.30 | 680352 | 28339.68 | 2.16% |
| 2025-11-17 | 4.31 | 4.29 | -0.02 | -0.46% | 4.27 | 4.36 | 388582 | 16701.86 | 1.24% |
| 2025-11-14 | 4.33 | 4.31 | -0.05 | -1.15% | 4.28 | 4.39 | 547979 | 23723.60 | 1.74% |
| 2025-11-13 | 4.24 | 4.36 | 0.10 | 2.35% | 4.22 | 4.39 | 782488 | 33690.40 | 2.49% |
| 2025-11-12 | 4.23 | 4.26 | 0.01 | 0.24% | 4.19 | 4.28 | 547654 | 23228.13 | 1.74% |
| 2025-11-11 | 4.23 | 4.25 | 0.00 | 0.00% | 4.19 | 4.27 | 554479 | 23497.94 | 1.76% |
| 2025-11-10 | 4.25 | 4.25 | -0.02 | -0.47% | 4.15 | 4.27 | 577852 | 24325.53 | 1.84% |
| 2025-11-07 | 4.24 | 4.27 | 0.01 | 0.23% | 4.22 | 4.29 | 536162 | 22830.94 | 1.70% |
| 2025-11-06 | 4.18 | 4.26 | 0.08 | 1.91% | 4.16 | 4.28 | 497335 | 21015.73 | 1.58% |
| 2025-11-05 | 4.14 | 4.18 | 0.00 | 0.00% | 4.12 | 4.21 | 481947 | 20103.82 | 1.53% |
| 2025-11-04 | 4.22 | 4.18 | -0.05 | -1.18% | 4.15 | 4.27 | 518320 | 21870.13 | 1.65% |
| 2025-11-03 | 4.22 | 4.23 | 0.03 | 0.71% | 4.15 | 4.24 | 597862 | 25111.71 | 1.90% |
| 2025-10-31 | 4.24 | 4.20 | -0.04 | -0.94% | 4.19 | 4.26 | 674801 | 28508.67 | 2.15% |
| 2025-10-30 | 4.09 | 4.24 | 0.23 | 5.74% | 4.09 | 4.33 | 1423422 | 60612.47 | 4.53% |
| 2025-10-29 | 3.99 | 4.01 | 0.01 | 0.25% | 3.96 | 4.02 | 347368 | 13849.65 | 1.10% |
| 2025-10-28 | 4.06 | 4.00 | -0.07 | -1.72% | 3.98 | 4.08 | 430467 | 17280.62 | 1.37% |
| 2025-10-27 | 3.98 | 4.07 | 0.10 | 2.52% | 3.97 | 4.10 | 733901 | 29726.41 | 2.33% |
| 2025-10-24 | 4.07 | 3.97 | -0.11 | -2.70% | 3.94 | 4.09 | 663672 | 26488.83 | 2.11% |
| 2025-10-23 | 4.06 | 4.08 | 0.02 | 0.49% | 3.98 | 4.08 | 370817 | 14930.97 | 1.18% |
| 2025-10-22 | 4.05 | 4.06 | -0.01 | -0.25% | 4.03 | 4.11 | 334880 | 13634.33 | 1.06% |
| 2025-10-21 | 4.04 | 4.07 | 0.04 | 0.99% | 4.01 | 4.08 | 330984 | 13427.40 | 1.05% |
| 2025-10-20 | 4.07 | 4.03 | -0.02 | -0.49% | 3.99 | 4.08 | 384916 | 15546.93 | 1.22% |
| 2025-10-17 | 4.05 | 4.05 | -0.01 | -0.25% | 4.04 | 4.17 | 491218 | 20150.97 | 1.56% |
| 2025-10-16 | 4.18 | 4.06 | -0.14 | -3.33% | 4.02 | 4.19 | 672374 | 27408.66 | 2.14% |
| 2025-10-15 | 4.15 | 4.20 | 0.07 | 1.69% | 4.14 | 4.29 | 551198 | 23216.58 | 1.75% |
| 2025-10-14 | 4.23 | 4.13 | -0.10 | -2.36% | 4.09 | 4.28 | 563328 | 23704.66 | 1.79% |
| 2025-10-13 | 4.17 | 4.23 | -0.03 | -0.70% | 4.12 | 4.24 | 500266 | 20888.36 | 1.59% |
| 2025-10-10 | 4.13 | 4.26 | 0.10 | 2.40% | 4.12 | 4.27 | 546459 | 23114.93 | 1.74% |
| 2025-10-09 | 4.18 | 4.16 | -0.02 | -0.48% | 4.12 | 4.21 | 424986 | 17635.20 | 1.35% |
| 2025-09-30 | 4.09 | 4.18 | 0.08 | 1.95% | 4.08 | 4.20 | 416967 | 17337.29 | 1.33% |
| 2025-09-29 | 4.03 | 4.10 | 0.05 | 1.23% | 3.94 | 4.11 | 444700 | 17974.09 | 1.41% |
| 2025-09-26 | 3.99 | 4.05 | 0.04 | 1.00% | 3.99 | 4.08 | 289061 | 11680.66 | 0.92% |
| 2025-09-25 | 4.02 | 4.01 | -0.01 | -0.25% | 3.98 | 4.05 | 361177 | 14455.79 | 1.15% |
| 2025-09-24 | 3.99 | 4.02 | 0.00 | 0.00% | 3.98 | 4.03 | 299280 | 11986.02 | 0.95% |
| 2025-09-23 | 4.08 | 4.02 | -0.08 | -1.95% | 3.95 | 4.09 | 358094 | 14348.93 | 1.14% |
| 2025-09-22 | 4.16 | 4.10 | -0.10 | -2.38% | 4.03 | 4.18 | 549579 | 22379.00 | 1.75% |
| 2025-09-19 | 4.19 | 4.20 | 0.01 | 0.24% | 4.10 | 4.29 | 532657 | 22306.08 | 1.69% |
| 2025-09-18 | 4.29 | 4.19 | -0.13 | -3.01% | 4.16 | 4.32 | 709849 | 30124.60 | 2.26% |
| 2025-09-17 | 4.29 | 4.32 | 0.02 | 0.47% | 4.23 | 4.34 | 460181 | 19809.71 | 1.46% |
| 2025-09-16 | 4.23 | 4.30 | 0.07 | 1.65% | 4.17 | 4.32 | 695848 | 29563.11 | 2.21% |
| 2025-09-15 | 4.31 | 4.23 | -0.09 | -2.08% | 4.14 | 4.33 | 832678 | 35081.35 | 2.65% |
| 2025-09-12 | 4.15 | 4.32 | 0.16 | 3.85% | 4.13 | 4.42 | 948689 | 40773.97 | 3.02% |
| 2025-09-11 | 4.11 | 4.16 | 0.04 | 0.97% | 4.07 | 4.16 | 341437 | 14047.57 | 1.09% |
| 2025-09-10 | 4.15 | 4.12 | -0.06 | -1.44% | 4.07 | 4.15 | 385490 | 15816.94 | 1.23% |
| 2025-09-09 | 4.17 | 4.18 | 0.01 | 0.24% | 4.12 | 4.23 | 676668 | 28292.18 | 2.15% |
| 2025-09-08 | 3.99 | 4.17 | 0.18 | 4.51% | 3.97 | 4.20 | 896569 | 36684.06 | 2.85% |
| 2025-09-05 | 3.96 | 3.99 | 0.02 | 0.50% | 3.90 | 4.00 | 485523 | 19125.14 | 1.54% |
| 2025-09-04 | 3.99 | 3.97 | -0.01 | -0.25% | 3.93 | 4.02 | 474327 | 18807.32 | 1.51% |
| 2025-09-03 | 4.02 | 3.98 | -0.05 | -1.24% | 3.97 | 4.05 | 400425 | 15995.21 | 1.27% |
| 2025-09-02 | 4.04 | 4.03 | -0.04 | -0.98% | 3.99 | 4.08 | 557644 | 22501.74 | 1.77% |
| 2025-09-01 | 4.04 | 4.07 | 0.00 | 0.00% | 3.95 | 4.08 | 680437 | 27390.11 | 2.16% |
| 2025-08-29 | 3.93 | 4.07 | 0.14 | 3.56% | 3.92 | 4.09 | 924497 | 37228.54 | 2.94% |
| 2025-08-28 | 3.93 | 3.93 | -0.01 | -0.25% | 3.82 | 3.97 | 527335 | 20599.75 | 1.68% |
| 2025-08-27 | 4.05 | 3.94 | -0.12 | -2.96% | 3.94 | 4.08 | 753534 | 30330.95 | 2.40% |
| 2025-08-26 | 4.13 | 4.06 | -0.07 | -1.69% | 4.04 | 4.14 | 706481 | 28743.27 | 2.25% |
| 2025-08-25 | 4.08 | 4.13 | 0.04 | 0.98% | 4.07 | 4.21 | 616663 | 25582.65 | 1.96% |
| 2025-08-22 | 4.16 | 4.09 | -0.07 | -1.68% | 4.04 | 4.17 | 565811 | 23090.44 | 1.80% |
| 2025-08-21 | 4.15 | 4.16 | 0.00 | 0.00% | 4.14 | 4.22 | 470870 | 19639.21 | 1.50% |
| 2025-08-20 | 4.05 | 4.16 | 0.09 | 2.21% | 4.04 | 4.21 | 786482 | 32636.19 | 2.50% |
| 2025-08-19 | 4.07 | 4.07 | 0.02 | 0.49% | 4.06 | 4.16 | 539809 | 22184.69 | 1.72% |
| 2025-08-18 | 4.18 | 4.05 | -0.12 | -2.88% | 4.04 | 4.19 | 999500 | 40695.36 | 3.18% |
| 2025-08-15 | 4.09 | 4.17 | 0.07 | 1.71% | 4.07 | 4.18 | 511128 | 21083.16 | 1.62% |
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。
