| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.23 | 4.10 | -0.13 | -3.07% | 4.09 | 4.24 | 551756 | 22851.11 | 1.75% |
| 2025-08-13 | 4.25 | 4.23 | -0.03 | -0.70% | 4.22 | 4.28 | 393184 | 16682.03 | 1.25% |
| 2025-08-12 | 4.30 | 4.26 | -0.03 | -0.70% | 4.23 | 4.31 | 335812 | 14324.44 | 1.07% |
| 2025-08-11 | 4.35 | 4.29 | -0.04 | -0.92% | 4.25 | 4.37 | 550140 | 23701.84 | 1.75% |
| 2025-08-08 | 4.23 | 4.33 | 0.08 | 1.88% | 4.21 | 4.37 | 419126 | 18061.64 | 1.33% |
| 2025-08-07 | 4.31 | 4.25 | -0.09 | -2.07% | 4.20 | 4.34 | 522487 | 22199.46 | 1.66% |
| 2025-08-06 | 4.30 | 4.34 | 0.04 | 0.93% | 4.26 | 4.37 | 438266 | 18906.37 | 1.39% |
| 2025-08-05 | 4.24 | 4.30 | 0.07 | 1.65% | 4.23 | 4.44 | 697661 | 30216.04 | 2.22% |
| 2025-08-04 | 4.20 | 4.23 | 0.00 | 0.00% | 4.17 | 4.27 | 462348 | 19503.57 | 1.47% |
| 2025-08-01 | 4.31 | 4.23 | -0.11 | -2.53% | 4.21 | 4.36 | 755021 | 32250.59 | 2.40% |
| 2025-07-31 | 4.52 | 4.34 | -0.22 | -4.82% | 4.29 | 4.53 | 902745 | 39184.22 | 2.87% |
| 2025-07-30 | 4.59 | 4.56 | -0.06 | -1.30% | 4.54 | 4.73 | 955996 | 44248.04 | 3.04% |
| 2025-07-29 | 4.41 | 4.62 | 0.23 | 5.24% | 4.35 | 4.63 | 863409 | 38903.24 | 2.74% |
| 2025-07-28 | 4.51 | 4.39 | -0.19 | -4.15% | 4.23 | 4.51 | 1100373 | 48012.33 | 3.50% |
| 2025-07-25 | 4.50 | 4.58 | 0.07 | 1.55% | 4.45 | 4.64 | 877120 | 40023.45 | 2.79% |
| 2025-07-24 | 4.25 | 4.51 | 0.19 | 4.40% | 4.20 | 4.53 | 1163139 | 51067.51 | 3.70% |
| 2025-07-23 | 4.45 | 4.32 | -0.09 | -2.04% | 4.28 | 4.50 | 1201615 | 52632.31 | 3.82% |
| 2025-07-22 | 4.30 | 4.41 | 0.12 | 2.80% | 4.23 | 4.47 | 1173574 | 51326.62 | 3.73% |
| 2025-07-21 | 4.17 | 4.29 | 0.18 | 4.38% | 4.14 | 4.37 | 1018522 | 43683.80 | 3.24% |
| 2025-07-18 | 4.15 | 4.11 | -0.01 | -0.24% | 4.07 | 4.26 | 628339 | 25923.44 | 2.00% |
| 2025-07-17 | 3.94 | 4.13 | 0.17 | 4.29% | 3.93 | 4.15 | 1052675 | 42834.58 | 3.35% |
| 2025-07-16 | 4.10 | 3.96 | -0.15 | -3.65% | 3.93 | 4.11 | 1029380 | 40913.43 | 3.27% |
| 2025-07-15 | 4.15 | 4.11 | -0.05 | -1.20% | 4.08 | 4.19 | 894480 | 36892.24 | 2.84% |
| 2025-07-14 | 4.20 | 4.16 | -0.06 | -1.42% | 4.14 | 4.30 | 752664 | 31515.42 | 2.39% |
| 2025-07-11 | 4.25 | 4.22 | -0.02 | -0.47% | 4.19 | 4.33 | 726657 | 30924.13 | 2.31% |
| 2025-07-10 | 4.17 | 4.24 | 0.08 | 1.92% | 4.12 | 4.26 | 786348 | 32897.43 | 2.50% |
| 2025-07-09 | 4.24 | 4.16 | -0.08 | -1.89% | 4.14 | 4.29 | 623401 | 26048.16 | 1.98% |
| 2025-07-08 | 4.17 | 4.24 | 0.06 | 1.44% | 4.09 | 4.26 | 745249 | 31195.22 | 2.37% |
| 2025-07-07 | 4.08 | 4.18 | 0.10 | 2.45% | 4.02 | 4.21 | 992023 | 40986.16 | 3.15% |
| 2025-07-04 | 3.97 | 4.08 | 0.09 | 2.26% | 3.97 | 4.18 | 1276767 | 52488.57 | 4.06% |
| 2025-07-03 | 3.93 | 3.99 | 0.05 | 1.27% | 3.89 | 4.03 | 1546067 | 61339.72 | 4.91% |
| 2025-07-02 | 3.67 | 3.94 | 0.27 | 7.36% | 3.66 | 3.98 | 1571309 | 60294.30 | 5.00% |
| 2025-07-01 | 3.55 | 3.67 | 0.13 | 3.67% | 3.51 | 3.68 | 758739 | 27548.97 | 2.41% |
| 2025-06-30 | 3.51 | 3.54 | 0.03 | 0.85% | 3.51 | 3.57 | 479329 | 16985.55 | 1.52% |
| 2025-06-27 | 3.47 | 3.51 | 0.05 | 1.45% | 3.47 | 3.55 | 546422 | 19229.02 | 1.74% |
| 2025-06-26 | 3.51 | 3.46 | -0.04 | -1.14% | 3.45 | 3.52 | 400994 | 13951.12 | 1.27% |
| 2025-06-25 | 3.47 | 3.50 | 0.03 | 0.86% | 3.45 | 3.50 | 433100 | 15072.96 | 1.38% |
| 2025-06-24 | 3.44 | 3.47 | 0.04 | 1.17% | 3.42 | 3.48 | 390980 | 13520.01 | 1.24% |
| 2025-06-23 | 3.39 | 3.43 | 0.02 | 0.59% | 3.38 | 3.47 | 375627 | 12912.52 | 1.19% |
| 2025-06-20 | 3.40 | 3.41 | 0.02 | 0.59% | 3.39 | 3.44 | 268834 | 9202.57 | 0.85% |
| 2025-06-19 | 3.45 | 3.39 | -0.07 | -2.02% | 3.37 | 3.48 | 462341 | 15738.39 | 1.47% |
| 2025-06-18 | 3.56 | 3.46 | -0.10 | -2.81% | 3.45 | 3.56 | 601335 | 20927.65 | 1.91% |
| 2025-06-17 | 3.57 | 3.56 | 0.00 | 0.00% | 3.54 | 3.58 | 308323 | 10982.47 | 0.98% |
| 2025-06-16 | 3.58 | 3.56 | -0.03 | -0.84% | 3.54 | 3.61 | 378693 | 13533.55 | 1.20% |
| 2025-06-13 | 3.65 | 3.59 | -0.07 | -1.91% | 3.59 | 3.65 | 300677 | 10855.75 | 0.96% |
| 2025-06-12 | 3.69 | 3.66 | -0.05 | -1.35% | 3.64 | 3.70 | 392328 | 14372.41 | 1.25% |
| 2025-06-11 | 3.65 | 3.71 | 0.06 | 1.64% | 3.64 | 3.74 | 414559 | 15351.56 | 1.32% |
| 2025-06-10 | 3.69 | 3.65 | -0.03 | -0.82% | 3.62 | 3.71 | 351328 | 12879.15 | 1.12% |
| 2025-06-09 | 3.69 | 3.68 | -0.02 | -0.54% | 3.64 | 3.73 | 511608 | 18900.97 | 1.63% |
| 2025-06-06 | 3.68 | 3.70 | 0.02 | 0.54% | 3.67 | 3.72 | 260957 | 9650.58 | 0.83% |
| 2025-06-05 | 3.72 | 3.68 | -0.03 | -0.81% | 3.65 | 3.73 | 357330 | 13130.59 | 1.14% |
| 2025-06-04 | 3.72 | 3.71 | 0.00 | 0.00% | 3.70 | 3.75 | 267566 | 9947.51 | 0.85% |
| 2025-06-03 | 3.82 | 3.71 | -0.15 | -3.89% | 3.70 | 3.82 | 518493 | 19350.37 | 1.65% |
| 2025-05-30 | 3.79 | 3.86 | 0.07 | 1.85% | 3.76 | 3.87 | 448381 | 17144.08 | 1.43% |
| 2025-05-29 | 3.77 | 3.79 | 0.03 | 0.80% | 3.74 | 3.80 | 285313 | 10754.98 | 0.91% |
| 2025-05-28 | 3.79 | 3.76 | -0.03 | -0.79% | 3.74 | 3.81 | 263344 | 9928.25 | 0.84% |
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。
