| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 6.84 | 6.81 | -0.05 | -0.73% | 6.80 | 6.87 | 342677 | 23415.98 | 0.52% |
| 2025-03-06 | 6.82 | 6.86 | 0.06 | 0.88% | 6.78 | 6.87 | 366584 | 25063.54 | 0.55% |
| 2025-03-05 | 6.84 | 6.80 | -0.06 | -0.87% | 6.77 | 6.86 | 322397 | 21916.42 | 0.49% |
| 2025-03-04 | 6.81 | 6.86 | 0.08 | 1.18% | 6.80 | 6.87 | 318703 | 21800.16 | 0.48% |
| 2025-03-03 | 6.76 | 6.78 | 0.02 | 0.30% | 6.76 | 6.85 | 278771 | 18959.66 | 0.42% |
| 2025-02-28 | 6.86 | 6.76 | -0.11 | -1.60% | 6.76 | 6.90 | 371666 | 25383.23 | 0.56% |
| 2025-02-27 | 6.84 | 6.87 | 0.07 | 1.03% | 6.81 | 6.94 | 526814 | 36200.88 | 0.79% |
| 2025-02-26 | 6.78 | 6.80 | 0.01 | 0.15% | 6.77 | 6.82 | 378385 | 25697.86 | 0.57% |
| 2025-02-25 | 6.78 | 6.79 | -0.01 | -0.15% | 6.73 | 6.82 | 299866 | 20324.37 | 0.45% |
| 2025-02-24 | 6.78 | 6.80 | 0.03 | 0.44% | 6.76 | 6.85 | 376280 | 25624.48 | 0.57% |
| 2025-02-21 | 6.95 | 6.77 | -0.18 | -2.59% | 6.76 | 6.99 | 941005 | 64153.79 | 1.42% |
| 2025-02-20 | 6.95 | 6.95 | 0.00 | 0.00% | 6.94 | 7.04 | 318457 | 22226.77 | 0.48% |
| 2025-02-19 | 6.95 | 6.95 | 0.01 | 0.14% | 6.89 | 6.96 | 297037 | 20577.95 | 0.45% |
| 2025-02-18 | 7.03 | 6.94 | -0.11 | -1.56% | 6.93 | 7.05 | 378288 | 26438.56 | 0.57% |
| 2025-02-17 | 7.04 | 7.05 | 0.01 | 0.14% | 7.01 | 7.08 | 340009 | 23933.42 | 0.51% |
| 2025-02-14 | 6.99 | 7.04 | 0.08 | 1.15% | 6.92 | 7.04 | 409737 | 28704.43 | 0.62% |
| 2025-02-13 | 7.01 | 6.96 | -0.04 | -0.57% | 6.96 | 7.02 | 250584 | 17502.09 | 0.38% |
| 2025-02-12 | 7.05 | 7.00 | -0.04 | -0.57% | 6.95 | 7.05 | 443303 | 31014.08 | 0.67% |
| 2025-02-11 | 7.09 | 7.04 | -0.04 | -0.56% | 7.01 | 7.09 | 220417 | 15511.21 | 0.33% |
| 2025-02-10 | 7.06 | 7.08 | 0.02 | 0.28% | 7.04 | 7.10 | 300964 | 21276.95 | 0.45% |
| 2025-02-07 | 7.02 | 7.06 | 0.02 | 0.28% | 7.01 | 7.09 | 385294 | 27169.99 | 0.58% |
| 2025-02-06 | 7.05 | 7.04 | -0.01 | -0.14% | 6.99 | 7.07 | 379213 | 26636.85 | 0.57% |
| 2025-02-05 | 6.97 | 7.05 | 0.08 | 1.15% | 6.91 | 7.09 | 356644 | 25026.26 | 0.54% |
| 2025-01-27 | 6.92 | 6.97 | 0.06 | 0.87% | 6.92 | 7.02 | 297016 | 20740.68 | 0.45% |
| 2025-01-24 | 6.87 | 6.91 | 0.04 | 0.58% | 6.85 | 6.92 | 257986 | 17772.73 | 0.39% |
| 2025-01-23 | 6.90 | 6.87 | 0.02 | 0.29% | 6.86 | 6.94 | 323118 | 22279.52 | 0.49% |
| 2025-01-22 | 6.88 | 6.85 | -0.03 | -0.44% | 6.80 | 6.88 | 213688 | 14604.22 | 0.32% |
| 2025-01-21 | 6.90 | 6.88 | 0.04 | 0.58% | 6.83 | 6.92 | 264662 | 18203.81 | 0.40% |
| 2025-01-20 | 6.88 | 6.84 | 0.01 | 0.15% | 6.82 | 6.91 | 229709 | 15748.21 | 0.35% |
| 2025-01-17 | 6.71 | 6.83 | 0.08 | 1.19% | 6.70 | 6.88 | 315234 | 21447.13 | 0.48% |
| 2025-01-16 | 6.77 | 6.75 | -0.01 | -0.15% | 6.71 | 6.84 | 334008 | 22613.69 | 0.50% |
| 2025-01-15 | 6.84 | 6.76 | -0.10 | -1.46% | 6.74 | 6.86 | 291090 | 19712.98 | 0.44% |
| 2025-01-14 | 6.66 | 6.86 | 0.24 | 3.63% | 6.65 | 6.86 | 458980 | 31022.56 | 0.69% |
| 2025-01-13 | 6.62 | 6.62 | -0.04 | -0.60% | 6.57 | 6.75 | 377126 | 25057.76 | 0.57% |
| 2025-01-10 | 6.82 | 6.66 | -0.18 | -2.63% | 6.66 | 6.84 | 459846 | 30939.12 | 0.69% |
| 2025-01-09 | 6.83 | 6.84 | 0.11 | 1.63% | 6.81 | 7.02 | 694079 | 47909.54 | 1.05% |
| 2025-01-08 | 6.86 | 6.73 | -0.14 | -2.04% | 6.67 | 7.02 | 736898 | 50055.69 | 1.11% |
| 2025-01-07 | 6.93 | 6.87 | -0.35 | -4.85% | 6.50 | 6.94 | 1239874 | 84372.09 | 1.87% |
| 2024-12-20 | 7.24 | 7.22 | -0.03 | -0.41% | 7.19 | 7.27 | 246764 | 17838.86 | 0.37% |
| 2024-12-19 | 7.21 | 7.25 | -0.01 | -0.14% | 7.16 | 7.25 | 399093 | 28732.96 | 0.60% |
| 2024-12-18 | 7.33 | 7.26 | -0.05 | -0.68% | 7.25 | 7.36 | 356595 | 26054.49 | 0.54% |
| 2024-12-17 | 7.42 | 7.31 | -0.11 | -1.48% | 7.31 | 7.43 | 424233 | 31206.16 | 0.64% |
| 2024-12-16 | 7.50 | 7.42 | -0.08 | -1.07% | 7.39 | 7.53 | 530116 | 39499.27 | 0.80% |
| 2024-12-13 | 7.69 | 7.50 | -0.22 | -2.85% | 7.48 | 7.77 | 986206 | 74674.38 | 1.49% |
| 2024-12-12 | 7.65 | 7.72 | 0.07 | 0.92% | 7.57 | 7.73 | 598330 | 45887.54 | 0.90% |
| 2024-12-11 | 7.56 | 7.65 | 0.16 | 2.14% | 7.55 | 7.70 | 630616 | 48080.36 | 0.95% |
| 2024-12-10 | 7.62 | 7.49 | 0.01 | 0.13% | 7.48 | 7.66 | 462038 | 34879.14 | 0.70% |
| 2024-12-09 | 7.50 | 7.48 | -0.03 | -0.40% | 7.45 | 7.61 | 407355 | 30697.15 | 0.61% |
| 2024-12-06 | 7.42 | 7.51 | 0.07 | 0.94% | 7.42 | 7.52 | 325255 | 24334.10 | 0.49% |
| 2024-12-05 | 7.44 | 7.44 | -0.02 | -0.27% | 7.41 | 7.46 | 241069 | 17916.70 | 0.36% |
| 2024-12-04 | 7.51 | 7.46 | -0.07 | -0.93% | 7.44 | 7.55 | 325456 | 24398.06 | 0.49% |
| 2024-12-03 | 7.54 | 7.53 | -0.01 | -0.13% | 7.47 | 7.54 | 359069 | 26947.34 | 0.54% |
| 2024-12-02 | 7.50 | 7.54 | 0.02 | 0.27% | 7.41 | 7.56 | 511684 | 38437.11 | 0.77% |
| 2024-11-29 | 7.49 | 7.52 | 0.01 | 0.13% | 7.47 | 7.59 | 386824 | 29164.98 | 0.58% |
| 2024-11-28 | 7.58 | 7.51 | -0.07 | -0.92% | 7.49 | 7.60 | 292886 | 22077.52 | 0.44% |
| 2024-11-27 | 7.44 | 7.58 | 0.12 | 1.61% | 7.37 | 7.59 | 351167 | 26325.62 | 0.53% |
| 2024-11-26 | 7.43 | 7.46 | 0.02 | 0.27% | 7.41 | 7.58 | 329738 | 24745.06 | 0.50% |
| 2024-11-25 | 7.46 | 7.44 | -0.01 | -0.13% | 7.35 | 7.51 | 348394 | 25870.49 | 0.53% |
| 2024-11-22 | 7.71 | 7.45 | -0.26 | -3.37% | 7.45 | 7.71 | 422472 | 31984.64 | 0.64% |
| 2024-11-21 | 7.64 | 7.71 | 0.06 | 0.78% | 7.64 | 7.77 | 321397 | 24712.37 | 0.48% |
| 2024-11-20 | 7.53 | 7.65 | 0.08 | 1.06% | 7.53 | 7.69 | 388336 | 29678.44 | 0.59% |
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。
