| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.87 | 5.86 | 0.03 | 0.51% | 5.83 | 5.87 | 183072 | 10718.78 | 0.28% |
| 2026-03-24 | 5.82 | 5.83 | 0.08 | 1.39% | 5.75 | 5.85 | 259606 | 15078.23 | 0.39% |
| 2026-03-23 | 5.98 | 5.75 | -0.27 | -4.49% | 5.73 | 5.98 | 502721 | 29311.94 | 0.76% |
| 2026-03-20 | 6.13 | 6.02 | -0.10 | -1.63% | 6.00 | 6.16 | 356161 | 21596.74 | 0.54% |
| 2026-03-19 | 6.15 | 6.12 | -0.07 | -1.13% | 6.11 | 6.18 | 274933 | 16892.73 | 0.41% |
| 2026-03-18 | 6.21 | 6.19 | -0.02 | -0.32% | 6.15 | 6.22 | 325090 | 20062.01 | 0.49% |
| 2026-03-17 | 6.22 | 6.21 | 0.00 | 0.00% | 6.21 | 6.27 | 309358 | 19303.95 | 0.47% |
| 2026-03-16 | 6.23 | 6.21 | -0.02 | -0.32% | 6.19 | 6.24 | 245008 | 15226.02 | 0.37% |
| 2026-03-13 | 6.25 | 6.23 | -0.03 | -0.48% | 6.23 | 6.28 | 262779 | 16432.33 | 0.40% |
| 2026-03-12 | 6.25 | 6.26 | -0.01 | -0.16% | 6.24 | 6.28 | 243340 | 15233.89 | 0.37% |
| 2026-03-11 | 6.24 | 6.27 | 0.03 | 0.48% | 6.21 | 6.27 | 245583 | 15317.55 | 0.37% |
| 2026-03-10 | 6.25 | 6.24 | 0.00 | 0.00% | 6.22 | 6.27 | 222488 | 13883.94 | 0.34% |
| 2026-03-09 | 6.20 | 6.24 | 0.00 | 0.00% | 6.18 | 6.29 | 333147 | 20831.21 | 0.50% |
| 2026-03-06 | 6.16 | 6.24 | 0.07 | 1.13% | 6.15 | 6.25 | 242517 | 15069.26 | 0.37% |
| 2026-03-05 | 6.22 | 6.17 | 0.00 | 0.00% | 6.16 | 6.23 | 251266 | 15534.84 | 0.38% |
| 2026-03-04 | 6.27 | 6.17 | -0.13 | -2.06% | 6.14 | 6.28 | 515309 | 31950.12 | 0.78% |
| 2026-03-03 | 6.35 | 6.30 | -0.05 | -0.79% | 6.29 | 6.38 | 478025 | 30274.54 | 0.72% |
| 2026-03-02 | 6.27 | 6.35 | 0.06 | 0.95% | 6.25 | 6.40 | 574857 | 36450.78 | 0.87% |
| 2026-02-27 | 6.29 | 6.29 | -0.01 | -0.16% | 6.28 | 6.30 | 227738 | 14325.60 | 0.34% |
| 2026-02-26 | 6.29 | 6.30 | 0.00 | 0.00% | 6.26 | 6.33 | 264291 | 16615.47 | 0.40% |
| 2026-02-25 | 6.26 | 6.30 | 0.04 | 0.64% | 6.26 | 6.31 | 251427 | 15824.79 | 0.38% |
| 2026-02-24 | 6.26 | 6.26 | 0.02 | 0.32% | 6.25 | 6.28 | 187133 | 11717.61 | 0.28% |
| 2026-02-13 | 6.28 | 6.24 | -0.04 | -0.64% | 6.24 | 6.29 | 228575 | 14303.93 | 0.34% |
| 2026-02-12 | 6.32 | 6.28 | -0.04 | -0.63% | 6.26 | 6.33 | 220556 | 13861.48 | 0.33% |
| 2026-02-11 | 6.34 | 6.32 | -0.02 | -0.32% | 6.32 | 6.34 | 137412 | 8697.88 | 0.21% |
| 2026-02-10 | 6.32 | 6.34 | 0.03 | 0.48% | 6.31 | 6.35 | 198637 | 12580.53 | 0.30% |
| 2026-02-09 | 6.34 | 6.33 | 0.02 | 0.32% | 6.32 | 6.34 | 171960 | 10883.47 | 0.26% |
| 2026-02-06 | 6.31 | 6.31 | -0.01 | -0.16% | 6.30 | 6.35 | 232808 | 14726.81 | 0.35% |
| 2026-02-05 | 6.31 | 6.32 | -0.01 | -0.16% | 6.29 | 6.34 | 249631 | 15772.05 | 0.38% |
| 2026-02-04 | 6.27 | 6.33 | 0.06 | 0.96% | 6.25 | 6.33 | 258095 | 16236.22 | 0.39% |
| 2026-02-03 | 6.28 | 6.27 | 0.01 | 0.16% | 6.25 | 6.29 | 228855 | 14343.56 | 0.34% |
| 2026-02-02 | 6.30 | 6.26 | -0.04 | -0.63% | 6.25 | 6.32 | 346419 | 21767.90 | 0.52% |
| 2026-01-30 | 6.34 | 6.30 | -0.06 | -0.94% | 6.27 | 6.37 | 409047 | 25834.51 | 0.62% |
| 2026-01-29 | 6.33 | 6.36 | 0.01 | 0.16% | 6.30 | 6.37 | 452990 | 28699.90 | 0.68% |
| 2026-01-28 | 6.38 | 6.35 | -0.04 | -0.63% | 6.33 | 6.42 | 563337 | 35834.02 | 0.85% |
| 2026-01-27 | 6.53 | 6.39 | -0.14 | -2.14% | 6.37 | 6.54 | 707988 | 45436.23 | 1.07% |
| 2026-01-26 | 6.37 | 6.53 | 0.19 | 3.00% | 6.35 | 6.56 | 1177930 | 76279.24 | 1.78% |
| 2026-01-23 | 6.31 | 6.34 | 0.03 | 0.48% | 6.31 | 6.42 | 550554 | 35015.53 | 0.83% |
| 2026-01-22 | 6.31 | 6.31 | 0.01 | 0.16% | 6.30 | 6.35 | 322645 | 20383.96 | 0.49% |
| 2026-01-21 | 6.33 | 6.30 | -0.05 | -0.79% | 6.29 | 6.35 | 367838 | 23251.53 | 0.55% |
| 2026-01-20 | 6.32 | 6.35 | 0.03 | 0.47% | 6.31 | 6.36 | 343429 | 21761.10 | 0.52% |
| 2026-01-19 | 6.29 | 6.32 | 0.02 | 0.32% | 6.28 | 6.34 | 300106 | 18942.78 | 0.45% |
| 2026-01-16 | 6.40 | 6.30 | -0.09 | -1.41% | 6.28 | 6.41 | 485454 | 30761.03 | 0.73% |
| 2026-01-15 | 6.43 | 6.39 | -0.06 | -0.93% | 6.38 | 6.48 | 373466 | 23956.23 | 0.56% |
| 2026-01-14 | 6.51 | 6.45 | -0.06 | -0.92% | 6.43 | 6.56 | 532953 | 34672.93 | 0.80% |
| 2026-01-13 | 6.54 | 6.51 | -0.01 | -0.15% | 6.49 | 6.57 | 469839 | 30681.35 | 0.71% |
| 2026-01-12 | 6.47 | 6.52 | 0.05 | 0.77% | 6.46 | 6.53 | 406574 | 26428.67 | 0.61% |
| 2026-01-09 | 6.45 | 6.47 | 0.03 | 0.47% | 6.43 | 6.47 | 313398 | 20228.55 | 0.47% |
| 2026-01-08 | 6.41 | 6.44 | 0.04 | 0.63% | 6.40 | 6.46 | 260497 | 16768.70 | 0.39% |
| 2026-01-07 | 6.44 | 6.40 | -0.04 | -0.62% | 6.40 | 6.45 | 231804 | 14871.98 | 0.35% |
| 2026-01-06 | 6.41 | 6.44 | 0.03 | 0.47% | 6.40 | 6.44 | 309756 | 19899.94 | 0.47% |
| 2026-01-05 | 6.34 | 6.41 | 0.07 | 1.10% | 6.33 | 6.42 | 303170 | 19361.94 | 0.46% |
| 2025-12-31 | 6.36 | 6.34 | -0.02 | -0.31% | 6.33 | 6.37 | 171296 | 10872.87 | 0.26% |
| 2025-12-30 | 6.37 | 6.36 | -0.03 | -0.47% | 6.35 | 6.38 | 161061 | 10249.00 | 0.24% |
| 2025-12-29 | 6.44 | 6.39 | -0.05 | -0.78% | 6.38 | 6.45 | 216862 | 13893.54 | 0.33% |
| 2025-12-26 | 6.45 | 6.44 | -0.01 | -0.16% | 6.43 | 6.48 | 178937 | 11543.05 | 0.27% |
| 2025-12-25 | 6.45 | 6.45 | -0.01 | -0.15% | 6.42 | 6.46 | 188699 | 12153.62 | 0.28% |
| 2025-12-24 | 6.34 | 6.46 | 0.12 | 1.89% | 6.32 | 6.49 | 406421 | 26192.98 | 0.61% |
| 2025-12-23 | 6.41 | 6.34 | -0.07 | -1.09% | 6.33 | 6.42 | 217038 | 13823.29 | 0.33% |
| 2025-12-22 | 6.42 | 6.41 | 0.00 | 0.00% | 6.40 | 6.43 | 214563 | 13763.29 | 0.32% |
| 2025-12-19 | 6.39 | 6.41 | 0.02 | 0.31% | 6.37 | 6.42 | 243052 | 15562.39 | 0.37% |
| 2025-12-18 | 6.33 | 6.39 | 0.03 | 0.47% | 6.32 | 6.42 | 258761 | 16544.02 | 0.39% |
| 2025-12-17 | 6.35 | 6.36 | -0.03 | -0.47% | 6.28 | 6.38 | 264960 | 16776.71 | 0.40% |
| 2025-12-16 | 6.34 | 6.39 | 0.05 | 0.79% | 6.23 | 6.39 | 404248 | 25485.97 | 0.61% |
| 2025-12-15 | 6.42 | 6.34 | -0.10 | -1.55% | 6.34 | 6.43 | 344774 | 21989.12 | 0.52% |
| 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% |
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。
