| 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 | 6.43 | 6.44 | 0.01 | 0.16% | 6.40 | 6.44 | 344425 | 22118.32 | 0.52% |
| 2025-12-11 | 6.48 | 6.43 | -0.05 | -0.77% | 6.42 | 6.49 | 212907 | 13742.54 | 0.32% |
| 2025-12-10 | 6.53 | 6.48 | -0.06 | -0.92% | 6.45 | 6.54 | 294959 | 19135.61 | 0.44% |
| 2025-12-09 | 6.62 | 6.54 | -0.08 | -1.21% | 6.53 | 6.62 | 295395 | 19408.20 | 0.45% |
| 2025-12-08 | 6.63 | 6.62 | -0.01 | -0.15% | 6.61 | 6.64 | 193834 | 12835.75 | 0.29% |
| 2025-12-05 | 6.60 | 6.63 | 0.02 | 0.30% | 6.56 | 6.63 | 273935 | 18052.62 | 0.41% |
| 2025-12-04 | 6.63 | 6.61 | -0.02 | -0.30% | 6.58 | 6.63 | 184940 | 12212.68 | 0.28% |
| 2025-12-03 | 6.62 | 6.63 | 0.02 | 0.30% | 6.60 | 6.65 | 211316 | 13996.12 | 0.32% |
| 2025-12-02 | 6.65 | 6.61 | -0.04 | -0.60% | 6.60 | 6.65 | 178735 | 11825.22 | 0.27% |
| 2025-12-01 | 6.62 | 6.65 | 0.02 | 0.30% | 6.60 | 6.65 | 209583 | 13905.84 | 0.32% |
| 2025-11-28 | 6.60 | 6.63 | 0.03 | 0.45% | 6.58 | 6.63 | 149445 | 9863.84 | 0.23% |
| 2025-11-27 | 6.62 | 6.60 | -0.02 | -0.30% | 6.59 | 6.64 | 177475 | 11741.73 | 0.27% |
| 2025-11-26 | 6.62 | 6.62 | 0.00 | 0.00% | 6.61 | 6.66 | 223935 | 14854.52 | 0.34% |
| 2025-11-25 | 6.61 | 6.62 | -0.01 | -0.15% | 6.61 | 6.66 | 250887 | 16638.24 | 0.38% |
| 2025-11-24 | 6.60 | 6.63 | 0.02 | 0.30% | 6.59 | 6.63 | 315581 | 20865.83 | 0.48% |
| 2025-11-21 | 6.67 | 6.61 | -0.08 | -1.20% | 6.58 | 6.69 | 478985 | 31750.66 | 0.72% |
| 2025-11-20 | 6.71 | 6.69 | -0.01 | -0.15% | 6.68 | 6.75 | 291010 | 19523.78 | 0.44% |
| 2025-11-19 | 6.71 | 6.70 | -0.02 | -0.30% | 6.67 | 6.73 | 283771 | 19026.26 | 0.43% |
| 2025-11-18 | 6.80 | 6.72 | -0.10 | -1.47% | 6.70 | 6.82 | 376738 | 25439.95 | 0.57% |
| 2025-11-17 | 6.85 | 6.82 | -0.05 | -0.73% | 6.79 | 6.86 | 359384 | 24475.00 | 0.54% |
| 2025-11-14 | 6.90 | 6.87 | -0.03 | -0.43% | 6.86 | 6.94 | 379176 | 26153.97 | 0.57% |
| 2025-11-13 | 6.94 | 6.90 | -0.03 | -0.43% | 6.89 | 6.95 | 336145 | 23224.05 | 0.51% |
| 2025-11-12 | 6.93 | 6.93 | 0.00 | 0.00% | 6.88 | 6.95 | 416897 | 28819.01 | 0.63% |
| 2025-11-11 | 6.90 | 6.93 | 0.02 | 0.29% | 6.86 | 6.94 | 436509 | 30131.11 | 0.66% |
| 2025-11-10 | 6.96 | 6.91 | 0.03 | 0.44% | 6.88 | 6.97 | 405004 | 27990.09 | 0.61% |
| 2025-11-07 | 6.81 | 6.88 | 0.07 | 1.03% | 6.79 | 6.92 | 499678 | 34290.95 | 0.75% |
| 2025-11-06 | 6.77 | 6.81 | 0.04 | 0.59% | 6.76 | 6.85 | 391180 | 26653.06 | 0.59% |
| 2025-11-05 | 6.74 | 6.77 | 0.02 | 0.30% | 6.72 | 6.78 | 236533 | 15987.47 | 0.36% |
| 2025-11-04 | 6.77 | 6.75 | -0.03 | -0.44% | 6.73 | 6.78 | 242633 | 16388.87 | 0.37% |
| 2025-11-03 | 6.74 | 6.78 | 0.04 | 0.59% | 6.73 | 6.80 | 359168 | 24285.42 | 0.54% |
| 2025-10-31 | 6.71 | 6.74 | 0.03 | 0.45% | 6.70 | 6.74 | 307289 | 20660.58 | 0.46% |
| 2025-10-30 | 6.70 | 6.71 | 0.01 | 0.15% | 6.68 | 6.75 | 374985 | 25205.02 | 0.57% |
| 2025-10-29 | 6.68 | 6.70 | 0.02 | 0.30% | 6.67 | 6.71 | 260839 | 17444.29 | 0.39% |
| 2025-10-28 | 6.69 | 6.68 | -0.03 | -0.45% | 6.67 | 6.72 | 292051 | 19541.56 | 0.44% |
| 2025-10-27 | 6.73 | 6.71 | -0.03 | -0.45% | 6.70 | 6.74 | 271741 | 18248.63 | 0.41% |
| 2025-10-24 | 6.71 | 6.74 | 0.03 | 0.45% | 6.70 | 6.75 | 278921 | 18767.14 | 0.42% |
| 2025-10-23 | 6.71 | 6.71 | 0.00 | 0.00% | 6.67 | 6.72 | 231602 | 15492.75 | 0.35% |
| 2025-10-22 | 6.69 | 6.71 | 0.02 | 0.30% | 6.68 | 6.74 | 228199 | 15318.55 | 0.34% |
| 2025-10-21 | 6.67 | 6.69 | 0.02 | 0.30% | 6.66 | 6.71 | 243999 | 16320.65 | 0.37% |
| 2025-10-20 | 6.68 | 6.67 | 0.01 | 0.15% | 6.65 | 6.68 | 212663 | 14178.33 | 0.32% |
| 2025-10-17 | 6.70 | 6.66 | -0.05 | -0.75% | 6.65 | 6.74 | 329820 | 22056.54 | 0.50% |
| 2025-10-16 | 6.74 | 6.71 | -0.03 | -0.45% | 6.69 | 6.76 | 322288 | 21667.37 | 0.49% |
| 2025-10-15 | 6.75 | 6.74 | -0.02 | -0.30% | 6.72 | 6.78 | 367069 | 24777.63 | 0.55% |
| 2025-10-14 | 6.74 | 6.76 | 0.04 | 0.60% | 6.72 | 6.79 | 360915 | 24365.79 | 0.54% |
| 2025-10-13 | 6.72 | 6.72 | -0.08 | -1.18% | 6.68 | 6.75 | 387379 | 26031.29 | 0.58% |
| 2025-10-10 | 6.76 | 6.80 | 0.02 | 0.29% | 6.76 | 6.81 | 327379 | 22205.43 | 0.49% |
| 2025-10-09 | 6.70 | 6.78 | 0.09 | 1.35% | 6.69 | 6.78 | 440380 | 29654.86 | 0.66% |
| 2025-09-30 | 6.70 | 6.69 | -0.01 | -0.15% | 6.66 | 6.71 | 295768 | 19761.51 | 0.45% |
| 2025-09-29 | 6.68 | 6.70 | 0.02 | 0.30% | 6.62 | 6.71 | 290229 | 19326.84 | 0.44% |
| 2025-09-26 | 6.68 | 6.68 | -0.01 | -0.15% | 6.65 | 6.71 | 209739 | 14029.10 | 0.32% |
| 2025-09-25 | 6.75 | 6.69 | -0.06 | -0.89% | 6.68 | 6.75 | 256973 | 17233.65 | 0.39% |
| 2025-09-24 | 6.71 | 6.75 | 0.02 | 0.30% | 6.70 | 6.78 | 299127 | 20164.69 | 0.45% |
| 2025-09-23 | 6.73 | 6.73 | -0.02 | -0.30% | 6.62 | 6.74 | 445600 | 29760.16 | 0.67% |
| 2025-09-22 | 6.77 | 6.75 | -0.02 | -0.30% | 6.72 | 6.77 | 313430 | 21119.74 | 0.47% |
| 2025-09-19 | 6.81 | 6.77 | -0.04 | -0.59% | 6.75 | 6.83 | 361757 | 24524.71 | 0.55% |
| 2025-09-18 | 6.87 | 6.81 | -0.06 | -0.87% | 6.78 | 6.88 | 488033 | 33365.25 | 0.74% |
| 2025-09-17 | 6.89 | 6.87 | -0.03 | -0.43% | 6.85 | 6.90 | 259613 | 17839.05 | 0.39% |
| 2025-09-16 | 6.85 | 6.90 | 0.06 | 0.88% | 6.83 | 6.93 | 463337 | 31851.14 | 0.70% |
| 2025-09-15 | 6.84 | 6.84 | 0.01 | 0.15% | 6.80 | 6.85 | 336783 | 22980.29 | 0.51% |
| 2025-09-12 | 6.87 | 6.83 | -0.04 | -0.58% | 6.82 | 6.89 | 404836 | 27710.34 | 0.61% |
| 2025-09-11 | 6.82 | 6.87 | 0.04 | 0.59% | 6.80 | 6.88 | 414733 | 28372.46 | 0.63% |
| 2025-09-10 | 6.85 | 6.83 | -0.03 | -0.44% | 6.82 | 6.88 | 294672 | 20158.07 | 0.44% |
| 2025-09-09 | 6.89 | 6.86 | -0.04 | -0.58% | 6.83 | 6.89 | 321666 | 22070.83 | 0.48% |
| 2025-09-08 | 6.84 | 6.90 | 0.05 | 0.73% | 6.82 | 6.91 | 659120 | 45267.88 | 0.99% |
| 2025-09-05 | 6.78 | 6.85 | 0.09 | 1.33% | 6.76 | 6.85 | 504974 | 34409.75 | 0.76% |
| 2025-09-04 | 6.78 | 6.76 | -0.02 | -0.29% | 6.72 | 6.79 | 530975 | 35858.07 | 0.80% |
| 2025-09-03 | 6.82 | 6.78 | -0.03 | -0.44% | 6.77 | 6.84 | 494111 | 33589.16 | 0.74% |
| 2025-09-02 | 6.88 | 6.81 | -0.06 | -0.87% | 6.77 | 6.88 | 701349 | 47831.41 | 1.06% |
| 2025-09-01 | 6.91 | 6.87 | -0.01 | -0.15% | 6.84 | 6.91 | 877641 | 60307.30 | 1.32% |
| 2025-08-29 | 7.00 | 6.88 | -0.13 | -1.85% | 6.86 | 7.05 | 1373269 | 95327.23 | 2.07% |
| 2025-08-28 | 7.03 | 7.01 | -0.02 | -0.28% | 6.91 | 7.06 | 770174 | 53740.80 | 1.16% |
| 2025-08-27 | 7.16 | 7.03 | -0.15 | -2.09% | 7.02 | 7.22 | 989991 | 70325.26 | 1.49% |
| 2025-08-26 | 7.11 | 7.18 | 0.13 | 1.84% | 7.10 | 7.26 | 1025151 | 73768.41 | 1.55% |
| 2025-08-25 | 7.02 | 7.05 | 0.06 | 0.86% | 7.00 | 7.05 | 670088 | 47065.34 | 1.01% |
| 2025-08-22 | 6.97 | 6.99 | 0.03 | 0.43% | 6.93 | 7.00 | 546526 | 38053.00 | 0.82% |
| 2025-08-21 | 6.95 | 6.96 | 0.01 | 0.14% | 6.95 | 7.02 | 547027 | 38194.75 | 0.82% |
| 2025-08-20 | 6.93 | 6.95 | 0.01 | 0.14% | 6.90 | 6.95 | 437976 | 30319.94 | 0.66% |
| 2025-08-19 | 6.94 | 6.94 | 0.00 | 0.00% | 6.93 | 6.97 | 461262 | 32064.54 | 0.70% |
| 2025-08-18 | 6.92 | 6.94 | 0.02 | 0.29% | 6.91 | 6.96 | 548044 | 38025.48 | 0.83% |
| 2025-08-15 | 6.89 | 6.92 | 0.02 | 0.29% | 6.86 | 6.93 | 406572 | 28072.93 | 0.61% |
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。
