| 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 | 8.68 | 8.56 | -0.18 | -2.06% | 8.50 | 8.74 | 132459 | 11379.37 | 3.20% |
| 2025-12-11 | 9.02 | 8.74 | -0.30 | -3.32% | 8.69 | 9.06 | 162629 | 14311.37 | 3.92% |
| 2025-12-10 | 9.25 | 9.04 | 0.03 | 0.33% | 8.96 | 9.32 | 172588 | 15678.19 | 4.16% |
| 2025-12-09 | 8.83 | 9.01 | 0.18 | 2.04% | 8.74 | 9.05 | 149171 | 13367.42 | 3.60% |
| 2025-12-08 | 8.75 | 8.83 | 0.07 | 0.80% | 8.74 | 8.88 | 56184 | 4945.30 | 1.36% |
| 2025-12-05 | 8.69 | 8.76 | 0.07 | 0.81% | 8.63 | 8.78 | 51427 | 4488.87 | 1.24% |
| 2025-12-04 | 8.92 | 8.69 | -0.28 | -3.12% | 8.69 | 8.96 | 75122 | 6598.76 | 1.81% |
| 2025-12-03 | 9.03 | 8.97 | -0.06 | -0.66% | 8.86 | 9.03 | 80383 | 7196.61 | 1.94% |
| 2025-12-02 | 9.00 | 9.03 | 0.03 | 0.33% | 8.93 | 9.06 | 89812 | 8100.49 | 2.17% |
| 2025-12-01 | 8.95 | 9.00 | 0.03 | 0.33% | 8.91 | 9.04 | 83372 | 7500.51 | 2.01% |
| 2025-11-28 | 8.77 | 8.97 | 0.16 | 1.82% | 8.70 | 8.97 | 102265 | 9084.33 | 2.47% |
| 2025-11-27 | 8.94 | 8.81 | -0.07 | -0.79% | 8.80 | 9.00 | 86160 | 7643.30 | 2.08% |
| 2025-11-26 | 8.72 | 8.88 | 0.13 | 1.49% | 8.72 | 8.88 | 78146 | 6893.26 | 1.89% |
| 2025-11-25 | 8.74 | 8.75 | 0.05 | 0.57% | 8.65 | 8.80 | 55609 | 4857.96 | 1.34% |
| 2025-11-24 | 8.54 | 8.70 | 0.25 | 2.96% | 8.50 | 8.77 | 90125 | 7796.64 | 2.17% |
| 2025-11-21 | 8.79 | 8.45 | -0.40 | -4.52% | 8.43 | 8.90 | 109534 | 9427.60 | 2.64% |
| 2025-11-20 | 9.03 | 8.85 | -0.18 | -1.99% | 8.76 | 9.06 | 97690 | 8650.17 | 2.36% |
| 2025-11-19 | 9.12 | 9.03 | -0.10 | -1.10% | 8.95 | 9.20 | 132894 | 12043.28 | 3.21% |
| 2025-11-18 | 9.08 | 9.13 | 0.04 | 0.44% | 8.91 | 9.25 | 142782 | 12923.91 | 3.45% |
| 2025-11-17 | 9.05 | 9.09 | 0.01 | 0.11% | 9.03 | 9.14 | 77157 | 7003.29 | 1.86% |
| 2025-11-14 | 9.10 | 9.08 | -0.05 | -0.55% | 9.07 | 9.25 | 112894 | 10340.18 | 2.72% |
| 2025-11-13 | 9.05 | 9.13 | 0.12 | 1.33% | 8.97 | 9.14 | 120679 | 10928.22 | 2.91% |
| 2025-11-12 | 9.03 | 9.01 | -0.02 | -0.22% | 8.97 | 9.12 | 102793 | 9275.54 | 2.48% |
| 2025-11-11 | 9.01 | 9.03 | 0.05 | 0.56% | 8.92 | 9.05 | 136783 | 12291.62 | 3.30% |
| 2025-11-10 | 8.74 | 8.98 | 0.23 | 2.63% | 8.72 | 8.99 | 152112 | 13573.29 | 3.67% |
| 2025-11-07 | 8.77 | 8.75 | -0.04 | -0.46% | 8.74 | 8.83 | 54438 | 4778.48 | 1.31% |
| 2025-11-06 | 8.85 | 8.79 | -0.07 | -0.79% | 8.74 | 8.85 | 61194 | 5378.55 | 1.48% |
| 2025-11-05 | 8.82 | 8.86 | 0.04 | 0.45% | 8.78 | 8.95 | 70490 | 6257.32 | 1.70% |
| 2025-11-04 | 8.75 | 8.82 | 0.03 | 0.34% | 8.73 | 8.87 | 68161 | 6001.51 | 1.64% |
| 2025-11-03 | 8.67 | 8.79 | 0.14 | 1.62% | 8.62 | 8.79 | 73011 | 6387.30 | 1.76% |
| 2025-10-31 | 8.60 | 8.65 | 0.06 | 0.70% | 8.60 | 8.69 | 68769 | 5944.79 | 1.66% |
| 2025-10-30 | 8.65 | 8.59 | -0.10 | -1.15% | 8.56 | 8.71 | 93296 | 8038.22 | 2.25% |
| 2025-10-29 | 8.83 | 8.69 | -0.16 | -1.81% | 8.66 | 8.84 | 92709 | 8072.88 | 2.24% |
| 2025-10-28 | 8.78 | 8.85 | 0.06 | 0.68% | 8.72 | 8.88 | 73233 | 6461.03 | 1.77% |
| 2025-10-27 | 8.84 | 8.79 | -0.05 | -0.57% | 8.75 | 8.87 | 62031 | 5453.44 | 1.50% |
| 2025-10-24 | 8.88 | 8.84 | -0.08 | -0.90% | 8.81 | 8.95 | 92376 | 8179.00 | 2.23% |
| 2025-10-23 | 8.85 | 8.92 | 0.08 | 0.90% | 8.83 | 8.99 | 123240 | 10985.21 | 2.97% |
| 2025-10-22 | 8.81 | 8.84 | 0.04 | 0.45% | 8.76 | 8.94 | 82918 | 7345.35 | 2.00% |
| 2025-10-21 | 8.66 | 8.80 | 0.14 | 1.62% | 8.62 | 8.80 | 87794 | 7679.67 | 2.12% |
| 2025-10-20 | 8.61 | 8.66 | 0.11 | 1.29% | 8.56 | 8.66 | 50178 | 4319.73 | 1.21% |
| 2025-10-17 | 8.64 | 8.55 | -0.08 | -0.93% | 8.55 | 8.72 | 76101 | 6579.89 | 1.84% |
| 2025-10-16 | 8.71 | 8.63 | -0.12 | -1.37% | 8.61 | 8.78 | 80420 | 6985.81 | 1.94% |
| 2025-10-15 | 8.66 | 8.75 | 0.08 | 0.92% | 8.63 | 8.78 | 115237 | 10056.20 | 2.78% |
| 2025-10-14 | 8.62 | 8.67 | 0.08 | 0.93% | 8.59 | 8.68 | 90199 | 7788.89 | 2.18% |
| 2025-10-13 | 8.45 | 8.59 | 0.02 | 0.23% | 8.31 | 8.65 | 104987 | 8928.51 | 2.53% |
| 2025-10-10 | 8.50 | 8.57 | 0.05 | 0.59% | 8.50 | 8.67 | 88341 | 7599.03 | 2.13% |
| 2025-10-09 | 8.69 | 8.52 | -0.15 | -1.73% | 8.47 | 8.70 | 106991 | 9121.85 | 2.58% |
| 2025-09-30 | 8.64 | 8.67 | 0.02 | 0.23% | 8.63 | 8.74 | 73899 | 6411.38 | 1.78% |
| 2025-09-29 | 8.67 | 8.65 | -0.02 | -0.23% | 8.49 | 8.69 | 86424 | 7436.88 | 2.09% |
| 2025-09-26 | 8.74 | 8.67 | -0.07 | -0.80% | 8.65 | 8.78 | 84102 | 7334.73 | 2.03% |
| 2025-09-25 | 8.78 | 8.74 | -0.03 | -0.34% | 8.68 | 8.83 | 92298 | 8083.38 | 2.23% |
| 2025-09-24 | 8.65 | 8.77 | 0.07 | 0.80% | 8.63 | 8.78 | 91958 | 8035.90 | 2.22% |
| 2025-09-23 | 8.90 | 8.70 | -0.21 | -2.36% | 8.55 | 8.90 | 145409 | 12594.12 | 3.51% |
| 2025-09-22 | 9.15 | 8.91 | -0.28 | -3.05% | 8.83 | 9.18 | 144844 | 12965.22 | 3.49% |
| 2025-09-19 | 9.13 | 9.19 | 0.04 | 0.44% | 8.95 | 9.22 | 150831 | 13696.72 | 3.64% |
| 2025-09-18 | 9.32 | 9.15 | -0.19 | -2.03% | 9.10 | 9.38 | 215794 | 19950.23 | 5.21% |
| 2025-09-17 | 9.58 | 9.34 | -0.25 | -2.61% | 9.33 | 9.59 | 205407 | 19330.52 | 4.96% |
| 2025-09-16 | 9.55 | 9.59 | 0.01 | 0.10% | 9.51 | 9.69 | 172790 | 16594.35 | 4.17% |
| 2025-09-15 | 9.46 | 9.58 | 0.07 | 0.74% | 9.36 | 9.60 | 176863 | 16827.49 | 4.27% |
| 2025-09-12 | 9.70 | 9.51 | -0.31 | -3.16% | 9.48 | 9.95 | 280428 | 27045.48 | 6.77% |
| 2025-09-11 | 9.78 | 9.82 | -0.16 | -1.60% | 9.63 | 9.97 | 324338 | 31641.66 | 7.83% |
| 2025-09-10 | 9.73 | 9.98 | 0.25 | 2.57% | 9.56 | 10.30 | 440324 | 43680.57 | 10.62% |
| 2025-09-09 | 9.68 | 9.73 | -0.01 | -0.10% | 9.51 | 9.87 | 300370 | 29077.11 | 7.25% |
| 2025-09-08 | 9.75 | 9.74 | -0.17 | -1.72% | 9.63 | 9.95 | 356575 | 34762.05 | 8.60% |
| 2025-09-05 | 9.54 | 9.91 | 0.40 | 4.21% | 9.07 | 10.20 | 621017 | 59868.04 | 14.98% |
| 2025-09-04 | 9.29 | 9.51 | 0.30 | 3.26% | 9.08 | 9.69 | 477529 | 45198.30 | 11.52% |
| 2025-09-03 | 9.46 | 9.21 | -0.34 | -3.56% | 9.16 | 9.64 | 337270 | 31667.34 | 8.14% |
| 2025-09-02 | 9.34 | 9.55 | 0.21 | 2.25% | 9.20 | 9.80 | 552723 | 52913.07 | 13.34% |
| 2025-09-01 | 9.20 | 9.34 | 0.04 | 0.43% | 9.11 | 9.82 | 515539 | 48679.79 | 12.44% |
| 2025-08-29 | 8.94 | 9.30 | 0.36 | 4.03% | 8.92 | 9.83 | 564300 | 53520.92 | 13.62% |
| 2025-08-28 | 8.79 | 8.94 | 0.18 | 2.05% | 8.79 | 9.17 | 313642 | 28078.08 | 7.57% |
| 2025-08-27 | 8.92 | 8.76 | -0.18 | -2.01% | 8.74 | 8.96 | 132120 | 11679.80 | 3.19% |
| 2025-08-26 | 8.90 | 8.94 | 0.02 | 0.22% | 8.81 | 8.95 | 145519 | 12957.23 | 3.51% |
| 2025-08-25 | 8.88 | 8.92 | 0.12 | 1.36% | 8.75 | 9.02 | 204361 | 18157.01 | 4.93% |
| 2025-08-22 | 8.80 | 8.80 | -0.03 | -0.34% | 8.72 | 8.88 | 82380 | 7239.69 | 1.99% |
| 2025-08-21 | 8.82 | 8.83 | 0.01 | 0.11% | 8.76 | 8.89 | 89442 | 7901.19 | 2.16% |
| 2025-08-20 | 8.71 | 8.82 | 0.10 | 1.15% | 8.65 | 8.85 | 129566 | 11380.20 | 3.13% |
| 2025-08-19 | 8.60 | 8.72 | 0.13 | 1.51% | 8.58 | 8.74 | 117082 | 10157.65 | 2.83% |
| 2025-08-18 | 8.54 | 8.59 | 0.05 | 0.59% | 8.52 | 8.63 | 80384 | 6907.35 | 1.94% |
| 2025-08-15 | 8.50 | 8.54 | 0.07 | 0.83% | 8.44 | 8.56 | 93577 | 7952.44 | 2.26% |
徐家汇(002561)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。
