| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 6.87 | 6.85 | -0.02 | -0.29% | 6.84 | 6.88 | 254895 | 17468.89 | 0.38% |
| 2025-07-03 | 6.85 | 6.87 | 0.02 | 0.29% | 6.84 | 6.90 | 361074 | 24809.64 | 0.54% |
| 2025-07-02 | 6.87 | 6.85 | -0.02 | -0.29% | 6.83 | 6.88 | 241068 | 16500.89 | 0.36% |
| 2025-07-01 | 6.88 | 6.87 | 0.00 | 0.00% | 6.83 | 6.88 | 267393 | 18329.72 | 0.40% |
| 2025-06-30 | 6.90 | 6.87 | -0.02 | -0.29% | 6.86 | 6.91 | 221128 | 15195.25 | 0.33% |
| 2025-06-27 | 6.92 | 6.89 | -0.04 | -0.58% | 6.88 | 6.94 | 246283 | 16996.86 | 0.37% |
| 2025-06-26 | 6.89 | 6.93 | 0.04 | 0.58% | 6.87 | 6.96 | 324226 | 22445.78 | 0.49% |
| 2025-06-25 | 6.88 | 6.89 | 0.02 | 0.29% | 6.83 | 6.89 | 230964 | 15849.63 | 0.35% |
| 2025-06-24 | 6.84 | 6.87 | 0.04 | 0.59% | 6.82 | 6.88 | 217576 | 14924.17 | 0.33% |
| 2025-06-23 | 6.78 | 6.83 | 0.05 | 0.74% | 6.76 | 6.85 | 221245 | 15060.62 | 0.33% |
| 2025-06-20 | 6.82 | 6.78 | -0.03 | -0.44% | 6.77 | 6.83 | 182326 | 12406.11 | 0.27% |
| 2025-06-19 | 6.80 | 6.81 | -0.01 | -0.15% | 6.79 | 6.83 | 227451 | 15488.85 | 0.34% |
| 2025-06-18 | 6.82 | 6.82 | -0.01 | -0.15% | 6.77 | 6.83 | 252844 | 17201.59 | 0.38% |
| 2025-06-17 | 6.83 | 6.83 | 0.01 | 0.15% | 6.81 | 6.87 | 249070 | 17007.33 | 0.38% |
| 2025-06-16 | 6.88 | 6.82 | -0.07 | -1.02% | 6.81 | 6.90 | 344773 | 23587.28 | 0.52% |
| 2025-06-13 | 6.95 | 6.89 | -0.06 | -0.86% | 6.88 | 6.97 | 756844 | 52281.27 | 1.14% |
| 2025-06-12 | 6.94 | 6.95 | 0.01 | 0.14% | 6.90 | 6.97 | 332639 | 23069.80 | 0.50% |
| 2025-06-11 | 6.95 | 6.94 | -0.01 | -0.14% | 6.93 | 6.97 | 231509 | 16092.54 | 0.35% |
| 2025-06-10 | 7.00 | 6.95 | -0.03 | -0.43% | 6.89 | 7.04 | 301987 | 20992.94 | 0.46% |
| 2025-06-09 | 7.01 | 6.98 | -0.02 | -0.29% | 6.98 | 7.02 | 256875 | 17972.12 | 0.39% |
| 2025-06-06 | 6.97 | 7.00 | 0.03 | 0.43% | 6.95 | 7.02 | 250574 | 17510.70 | 0.38% |
| 2025-06-05 | 7.03 | 6.97 | -0.04 | -0.57% | 6.92 | 7.04 | 290853 | 20249.76 | 0.44% |
| 2025-06-04 | 7.00 | 7.01 | 0.00 | 0.00% | 6.97 | 7.04 | 346788 | 24283.02 | 0.52% |
| 2025-06-03 | 6.84 | 7.01 | 0.20 | 2.94% | 6.79 | 7.01 | 890754 | 62046.85 | 1.34% |
| 2025-05-30 | 6.81 | 6.81 | -0.01 | -0.15% | 6.80 | 6.85 | 312437 | 21329.98 | 0.47% |
| 2025-05-29 | 6.76 | 6.82 | 0.06 | 0.89% | 6.74 | 6.84 | 308248 | 20952.22 | 0.46% |
| 2025-05-28 | 6.79 | 6.76 | -0.03 | -0.44% | 6.76 | 6.80 | 173434 | 11754.23 | 0.26% |
| 2025-05-27 | 6.79 | 6.79 | 0.01 | 0.15% | 6.76 | 6.82 | 210504 | 14303.29 | 0.32% |
| 2025-05-26 | 6.79 | 6.78 | -0.02 | -0.29% | 6.76 | 6.81 | 226579 | 15359.01 | 0.34% |
| 2025-05-23 | 6.84 | 6.80 | -0.05 | -0.73% | 6.79 | 6.89 | 319045 | 21834.04 | 0.48% |
| 2025-05-22 | 6.84 | 6.85 | 0.05 | 0.74% | 6.82 | 6.93 | 567087 | 38959.99 | 0.85% |
| 2025-05-21 | 6.80 | 6.80 | 0.01 | 0.15% | 6.78 | 6.83 | 266743 | 18157.78 | 0.40% |
| 2025-05-20 | 6.76 | 6.79 | 0.03 | 0.44% | 6.76 | 6.82 | 234486 | 15927.96 | 0.35% |
| 2025-05-19 | 6.77 | 6.76 | 0.00 | 0.00% | 6.73 | 6.78 | 146618 | 9897.35 | 0.22% |
| 2025-05-16 | 6.76 | 6.76 | 0.00 | 0.00% | 6.74 | 6.78 | 163301 | 11042.63 | 0.25% |
| 2025-05-15 | 6.81 | 6.76 | -0.04 | -0.59% | 6.76 | 6.82 | 201579 | 13674.69 | 0.30% |
| 2025-05-14 | 6.80 | 6.80 | -0.01 | -0.15% | 6.76 | 6.81 | 263475 | 17872.04 | 0.40% |
| 2025-05-13 | 6.80 | 6.81 | 0.03 | 0.44% | 6.79 | 6.83 | 267806 | 18234.05 | 0.40% |
| 2025-05-12 | 6.76 | 6.78 | 0.03 | 0.44% | 6.73 | 6.78 | 220052 | 14870.00 | 0.33% |
| 2025-05-09 | 6.82 | 6.75 | -0.06 | -0.88% | 6.75 | 6.82 | 192526 | 13037.92 | 0.29% |
| 2025-05-08 | 6.80 | 6.81 | -0.01 | -0.15% | 6.77 | 6.83 | 293658 | 19971.20 | 0.44% |
| 2025-05-07 | 6.76 | 6.82 | 0.08 | 1.19% | 6.75 | 6.87 | 605989 | 41255.59 | 0.91% |
| 2025-05-06 | 6.72 | 6.74 | 0.03 | 0.45% | 6.70 | 6.74 | 312550 | 21014.48 | 0.47% |
| 2025-04-30 | 6.69 | 6.71 | 0.02 | 0.30% | 6.68 | 6.76 | 341224 | 22904.85 | 0.51% |
| 2025-04-29 | 6.68 | 6.69 | 0.00 | 0.00% | 6.64 | 6.73 | 370898 | 24767.39 | 0.56% |
| 2025-04-28 | 6.70 | 6.69 | -0.03 | -0.45% | 6.67 | 6.73 | 390214 | 26104.53 | 0.59% |
| 2025-04-25 | 6.72 | 6.72 | 0.00 | 0.00% | 6.69 | 6.74 | 317353 | 21305.14 | 0.48% |
| 2025-04-24 | 6.73 | 6.72 | 0.00 | 0.00% | 6.69 | 6.75 | 273644 | 18388.85 | 0.41% |
| 2025-04-23 | 6.81 | 6.72 | -0.08 | -1.18% | 6.70 | 6.83 | 598882 | 40403.16 | 0.90% |
| 2025-04-22 | 6.86 | 6.80 | -0.04 | -0.58% | 6.80 | 6.87 | 489228 | 33376.48 | 0.74% |
| 2025-04-21 | 6.84 | 6.84 | 0.00 | 0.00% | 6.81 | 6.86 | 268294 | 18362.15 | 0.40% |
| 2025-04-18 | 6.88 | 6.84 | -0.01 | -0.15% | 6.82 | 6.92 | 334927 | 22943.56 | 0.50% |
| 2025-04-17 | 6.86 | 6.85 | -0.04 | -0.58% | 6.82 | 6.88 | 397895 | 27247.13 | 0.60% |
| 2025-04-16 | 6.93 | 6.89 | -0.08 | -1.15% | 6.82 | 6.97 | 529429 | 36479.86 | 0.80% |
| 2025-04-15 | 6.99 | 6.97 | -0.02 | -0.29% | 6.95 | 7.06 | 456178 | 31881.76 | 0.69% |
| 2025-04-14 | 6.88 | 6.99 | 0.12 | 1.75% | 6.85 | 7.01 | 562326 | 39029.41 | 0.85% |
| 2025-04-11 | 6.84 | 6.87 | -0.02 | -0.29% | 6.83 | 6.93 | 405121 | 27891.86 | 0.61% |
| 2025-04-10 | 6.89 | 6.89 | 0.00 | 0.00% | 6.85 | 7.00 | 689431 | 47698.38 | 1.04% |
| 2025-04-09 | 6.87 | 6.89 | -0.07 | -1.01% | 6.73 | 6.93 | 764064 | 52307.75 | 1.15% |
| 2025-04-08 | 6.80 | 6.96 | 0.14 | 2.05% | 6.73 | 7.02 | 1081284 | 74768.48 | 1.63% |
| 2025-04-07 | 7.08 | 6.82 | -0.26 | -3.67% | 6.62 | 7.30 | 1371937 | 94984.12 | 2.07% |
| 2025-04-03 | 7.03 | 7.08 | 0.02 | 0.28% | 7.00 | 7.10 | 329713 | 23290.26 | 0.50% |
| 2025-04-02 | 7.02 | 7.06 | 0.03 | 0.43% | 6.99 | 7.09 | 421313 | 29693.22 | 0.64% |
| 2025-04-01 | 6.86 | 7.03 | 0.17 | 2.48% | 6.86 | 7.05 | 656102 | 45924.97 | 0.99% |
| 2025-03-31 | 7.00 | 6.86 | -0.11 | -1.58% | 6.83 | 7.04 | 523885 | 36241.68 | 0.79% |
| 2025-03-28 | 6.94 | 6.97 | 0.04 | 0.58% | 6.92 | 7.12 | 675735 | 47487.16 | 1.02% |
| 2025-03-27 | 7.00 | 6.93 | 0.05 | 0.73% | 6.87 | 7.04 | 751740 | 52214.88 | 1.13% |
| 2025-03-26 | 6.89 | 6.88 | -0.02 | -0.29% | 6.86 | 6.94 | 243934 | 16787.48 | 0.37% |
| 2025-03-25 | 6.83 | 6.90 | 0.08 | 1.17% | 6.81 | 6.91 | 298585 | 20523.26 | 0.45% |
| 2025-03-24 | 6.90 | 6.82 | -0.09 | -1.30% | 6.81 | 6.94 | 384568 | 26364.34 | 0.58% |
| 2025-03-21 | 6.95 | 6.91 | -0.04 | -0.58% | 6.89 | 6.98 | 301405 | 20875.05 | 0.45% |
| 2025-03-20 | 6.99 | 6.95 | -0.04 | -0.57% | 6.93 | 7.00 | 258608 | 17993.79 | 0.39% |
| 2025-03-19 | 7.07 | 6.99 | -0.08 | -1.13% | 6.96 | 7.07 | 357077 | 25027.47 | 0.54% |
| 2025-03-18 | 7.09 | 7.07 | 0.00 | 0.00% | 7.04 | 7.11 | 257898 | 18237.72 | 0.39% |
| 2025-03-17 | 7.08 | 7.07 | -0.01 | -0.14% | 7.06 | 7.14 | 357435 | 25365.30 | 0.54% |
| 2025-03-14 | 7.08 | 7.08 | 0.01 | 0.14% | 7.03 | 7.10 | 414706 | 29288.43 | 0.63% |
| 2025-03-13 | 7.00 | 7.07 | 0.08 | 1.14% | 6.99 | 7.07 | 358090 | 25139.46 | 0.54% |
| 2025-03-12 | 6.94 | 6.99 | 0.09 | 1.30% | 6.89 | 7.04 | 448416 | 31312.92 | 0.68% |
| 2025-03-11 | 6.82 | 6.90 | 0.04 | 0.58% | 6.79 | 6.90 | 368402 | 25297.08 | 0.56% |
| 2025-03-10 | 6.84 | 6.86 | 0.05 | 0.73% | 6.79 | 6.87 | 413365 | 28243.37 | 0.62% |
上海莱士(002252)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。
