| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.87 | 3.79 | -0.08 | -2.07% | 3.76 | 3.88 | 356084 | 13507.53 | 1.13% |
| 2025-05-26 | 3.88 | 3.87 | -0.01 | -0.26% | 3.85 | 3.91 | 179727 | 6972.92 | 0.57% |
| 2025-05-23 | 3.90 | 3.88 | -0.03 | -0.77% | 3.88 | 3.95 | 232531 | 9094.28 | 0.74% |
| 2025-05-22 | 3.94 | 3.91 | -0.05 | -1.26% | 3.90 | 3.95 | 256833 | 10070.67 | 0.82% |
| 2025-05-21 | 3.96 | 3.96 | -0.01 | -0.25% | 3.92 | 4.00 | 269820 | 10674.25 | 0.86% |
| 2025-05-20 | 3.97 | 3.97 | 0.00 | 0.00% | 3.91 | 3.99 | 281708 | 11112.67 | 0.90% |
| 2025-05-19 | 3.93 | 3.97 | 0.04 | 1.02% | 3.92 | 3.97 | 347607 | 13711.96 | 1.11% |
| 2025-05-16 | 3.96 | 3.93 | -0.04 | -1.01% | 3.92 | 3.99 | 352529 | 13893.08 | 1.12% |
| 2025-05-15 | 4.02 | 3.97 | -0.05 | -1.24% | 3.96 | 4.02 | 281690 | 11222.48 | 0.90% |
| 2025-05-14 | 4.03 | 4.02 | -0.01 | -0.25% | 3.97 | 4.04 | 317340 | 12698.65 | 1.01% |
| 2025-05-13 | 4.02 | 4.03 | 0.04 | 1.00% | 4.00 | 4.06 | 323151 | 13034.00 | 1.03% |
| 2025-05-12 | 4.02 | 3.99 | -0.01 | -0.25% | 3.95 | 4.04 | 277004 | 11016.29 | 0.88% |
| 2025-05-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.98 | 4.05 | 227905 | 9127.52 | 0.72% |
| 2025-05-08 | 4.09 | 4.02 | -0.06 | -1.47% | 4.00 | 4.09 | 361881 | 14625.09 | 1.15% |
| 2025-05-07 | 4.08 | 4.08 | 0.02 | 0.49% | 4.03 | 4.14 | 341643 | 13993.71 | 1.09% |
| 2025-05-06 | 4.06 | 4.06 | 0.02 | 0.50% | 3.97 | 4.09 | 423037 | 17115.35 | 1.34% |
| 2025-04-30 | 4.09 | 4.04 | -0.07 | -1.70% | 3.96 | 4.11 | 409775 | 16452.35 | 1.30% |
| 2025-04-29 | 4.16 | 4.11 | -0.07 | -1.67% | 4.09 | 4.25 | 413965 | 17161.03 | 1.32% |
| 2025-04-28 | 3.99 | 4.18 | 0.12 | 2.96% | 3.96 | 4.31 | 1047996 | 43889.94 | 3.33% |
| 2025-04-25 | 3.98 | 4.06 | 0.08 | 2.01% | 3.97 | 4.10 | 473651 | 19271.37 | 1.51% |
| 2025-04-24 | 4.02 | 3.98 | -0.03 | -0.75% | 3.96 | 4.08 | 407862 | 16319.15 | 1.30% |
| 2025-04-23 | 3.87 | 4.01 | 0.16 | 4.16% | 3.86 | 4.07 | 869915 | 34878.41 | 2.77% |
| 2025-04-22 | 3.86 | 3.85 | 0.00 | 0.00% | 3.81 | 3.94 | 587665 | 22669.74 | 1.87% |
| 2025-04-21 | 3.80 | 3.85 | 0.04 | 1.05% | 3.77 | 3.90 | 407569 | 15715.58 | 1.30% |
| 2025-04-18 | 3.81 | 3.81 | 0.00 | 0.00% | 3.76 | 3.84 | 262460 | 9946.51 | 0.83% |
| 2025-04-17 | 3.76 | 3.81 | 0.02 | 0.53% | 3.76 | 3.88 | 303873 | 11643.33 | 0.97% |
| 2025-04-16 | 3.79 | 3.79 | -0.03 | -0.79% | 3.73 | 3.83 | 207370 | 7811.88 | 0.66% |
| 2025-04-15 | 3.89 | 3.82 | -0.07 | -1.80% | 3.77 | 3.89 | 299848 | 11407.34 | 0.95% |
| 2025-04-14 | 3.80 | 3.89 | 0.11 | 2.91% | 3.80 | 3.93 | 349832 | 13564.40 | 1.11% |
| 2025-04-11 | 3.86 | 3.78 | -0.07 | -1.82% | 3.74 | 3.87 | 438765 | 16661.39 | 1.39% |
| 2025-04-10 | 3.78 | 3.85 | 0.12 | 3.22% | 3.78 | 3.89 | 509801 | 19628.65 | 1.62% |
| 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% |
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。
