| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 8.66 | 8.47 | -0.22 | -2.53% | 8.46 | 8.68 | 139484 | 11936.18 | 3.37% |
| 2025-08-13 | 8.92 | 8.69 | -0.08 | -0.91% | 8.66 | 9.00 | 142728 | 12472.28 | 3.44% |
| 2025-08-12 | 8.75 | 8.77 | 0.02 | 0.23% | 8.70 | 8.85 | 88636 | 7773.66 | 2.14% |
| 2025-08-11 | 8.63 | 8.75 | 0.11 | 1.27% | 8.60 | 8.76 | 96506 | 8391.13 | 2.33% |
| 2025-08-08 | 8.62 | 8.64 | 0.03 | 0.35% | 8.58 | 8.68 | 55351 | 4778.43 | 1.34% |
| 2025-08-07 | 8.61 | 8.61 | -0.04 | -0.46% | 8.60 | 8.69 | 55516 | 4790.88 | 1.34% |
| 2025-08-06 | 8.75 | 8.65 | -0.06 | -0.69% | 8.60 | 8.75 | 74609 | 6441.74 | 1.80% |
| 2025-08-05 | 8.64 | 8.71 | 0.11 | 1.28% | 8.61 | 8.73 | 54212 | 4716.42 | 1.31% |
| 2025-08-04 | 8.56 | 8.60 | -0.05 | -0.58% | 8.53 | 8.65 | 47132 | 4048.83 | 1.14% |
| 2025-08-01 | 8.59 | 8.65 | 0.06 | 0.70% | 8.56 | 8.66 | 47601 | 4099.95 | 1.15% |
| 2025-07-31 | 8.77 | 8.59 | -0.18 | -2.05% | 8.55 | 8.77 | 81911 | 7067.15 | 1.98% |
| 2025-07-30 | 8.72 | 8.77 | 0.01 | 0.11% | 8.71 | 8.85 | 87439 | 7668.92 | 2.11% |
| 2025-07-29 | 8.81 | 8.76 | -0.08 | -0.90% | 8.67 | 8.87 | 66438 | 5810.27 | 1.60% |
| 2025-07-28 | 8.79 | 8.84 | 0.01 | 0.11% | 8.79 | 8.92 | 71697 | 6342.62 | 1.73% |
| 2025-07-25 | 8.79 | 8.83 | 0.03 | 0.34% | 8.75 | 8.89 | 96725 | 8527.76 | 2.33% |
| 2025-07-24 | 8.69 | 8.80 | 0.09 | 1.03% | 8.68 | 8.83 | 86879 | 7631.24 | 2.10% |
| 2025-07-23 | 8.72 | 8.71 | -0.04 | -0.46% | 8.69 | 8.81 | 77696 | 6805.05 | 1.87% |
| 2025-07-22 | 8.80 | 8.75 | -0.04 | -0.46% | 8.72 | 8.80 | 69451 | 6072.93 | 1.68% |
| 2025-07-21 | 8.79 | 8.79 | -0.03 | -0.34% | 8.72 | 8.84 | 94894 | 8325.09 | 2.29% |
| 2025-07-18 | 8.72 | 8.82 | 0.12 | 1.38% | 8.64 | 8.90 | 157241 | 13811.20 | 3.79% |
| 2025-07-17 | 8.59 | 8.70 | 0.12 | 1.40% | 8.59 | 8.95 | 162206 | 14190.48 | 3.91% |
| 2025-07-16 | 8.52 | 8.58 | 0.06 | 0.70% | 8.50 | 8.61 | 64985 | 5570.91 | 1.57% |
| 2025-07-15 | 8.71 | 8.52 | -0.23 | -2.63% | 8.51 | 8.75 | 94051 | 8062.44 | 2.27% |
| 2025-07-14 | 8.66 | 8.75 | 0.08 | 0.92% | 8.60 | 8.78 | 124325 | 10820.21 | 3.00% |
| 2025-07-11 | 8.69 | 8.67 | 0.06 | 0.70% | 8.51 | 8.83 | 126101 | 10901.78 | 3.04% |
| 2025-07-10 | 8.51 | 8.61 | 0.08 | 0.94% | 8.49 | 8.62 | 91764 | 7873.80 | 2.21% |
| 2025-07-09 | 8.56 | 8.53 | -0.03 | -0.35% | 8.51 | 8.60 | 68926 | 5902.65 | 1.66% |
| 2025-07-08 | 8.52 | 8.56 | 0.03 | 0.35% | 8.48 | 8.59 | 60475 | 5153.63 | 1.46% |
| 2025-07-07 | 8.50 | 8.53 | 0.10 | 1.19% | 8.43 | 8.57 | 80329 | 6837.91 | 1.94% |
| 2025-07-04 | 8.47 | 8.43 | -0.04 | -0.47% | 8.40 | 8.59 | 101622 | 8630.67 | 2.45% |
| 2025-07-03 | 8.44 | 8.47 | 0.02 | 0.24% | 8.39 | 8.53 | 79631 | 6739.94 | 1.92% |
| 2025-07-02 | 8.38 | 8.45 | 0.06 | 0.72% | 8.35 | 8.45 | 67326 | 5664.45 | 1.62% |
| 2025-07-01 | 8.45 | 8.39 | -0.06 | -0.71% | 8.35 | 8.45 | 66353 | 5573.76 | 1.60% |
| 2025-06-30 | 8.41 | 8.45 | 0.05 | 0.60% | 8.36 | 8.47 | 83338 | 7023.81 | 2.01% |
| 2025-06-27 | 8.38 | 8.40 | -0.02 | -0.24% | 8.35 | 8.51 | 96269 | 8107.40 | 2.32% |
| 2025-06-26 | 8.30 | 8.42 | 0.07 | 0.84% | 8.27 | 8.54 | 170582 | 14360.24 | 4.12% |
| 2025-06-25 | 8.30 | 8.35 | 0.08 | 0.97% | 8.24 | 8.37 | 111100 | 9231.49 | 2.68% |
| 2025-06-24 | 8.15 | 8.27 | 0.12 | 1.47% | 8.13 | 8.28 | 93194 | 7665.80 | 2.25% |
| 2025-06-23 | 8.00 | 8.15 | 0.04 | 0.49% | 7.97 | 8.17 | 74151 | 6003.87 | 1.79% |
| 2025-06-20 | 7.96 | 8.11 | 0.13 | 1.63% | 7.96 | 8.20 | 143722 | 11688.20 | 3.47% |
| 2025-06-19 | 8.14 | 7.98 | -0.15 | -1.85% | 7.96 | 8.17 | 118248 | 9505.50 | 2.85% |
| 2025-06-18 | 8.28 | 8.13 | -0.16 | -1.93% | 8.11 | 8.29 | 149280 | 12174.21 | 3.60% |
| 2025-06-17 | 8.41 | 8.29 | -0.18 | -2.13% | 8.21 | 8.47 | 298023 | 24735.30 | 7.19% |
| 2025-06-16 | 8.11 | 8.47 | 0.32 | 3.93% | 8.10 | 8.87 | 420271 | 35831.66 | 10.14% |
| 2025-06-13 | 8.26 | 8.15 | -0.11 | -1.33% | 8.10 | 8.27 | 90453 | 7376.56 | 2.18% |
| 2025-06-12 | 8.26 | 8.26 | -0.05 | -0.60% | 8.21 | 8.30 | 56354 | 4647.74 | 1.36% |
| 2025-06-11 | 8.19 | 8.31 | 0.09 | 1.09% | 8.19 | 8.36 | 84086 | 6972.61 | 2.03% |
| 2025-06-10 | 8.29 | 8.22 | -0.07 | -0.84% | 8.13 | 8.32 | 75838 | 6233.74 | 1.83% |
| 2025-06-09 | 8.25 | 8.29 | 0.05 | 0.61% | 8.22 | 8.30 | 53079 | 4385.20 | 1.28% |
| 2025-06-06 | 8.30 | 8.24 | -0.05 | -0.60% | 8.22 | 8.32 | 54125 | 4467.50 | 1.31% |
| 2025-06-05 | 8.36 | 8.29 | -0.11 | -1.31% | 8.28 | 8.41 | 71866 | 5980.78 | 1.73% |
| 2025-06-04 | 8.40 | 8.40 | 0.00 | 0.00% | 8.31 | 8.40 | 73837 | 6167.88 | 1.78% |
| 2025-06-03 | 8.18 | 8.40 | 0.22 | 2.69% | 8.16 | 8.42 | 117336 | 9794.23 | 2.83% |
| 2025-05-30 | 8.27 | 8.18 | -0.15 | -1.80% | 8.16 | 8.38 | 80243 | 6618.26 | 1.94% |
| 2025-05-29 | 8.11 | 8.33 | 0.19 | 2.33% | 8.05 | 8.40 | 134122 | 11079.15 | 3.24% |
| 2025-05-28 | 8.11 | 8.14 | 0.04 | 0.49% | 8.08 | 8.18 | 66193 | 5388.46 | 1.60% |
| 2025-05-27 | 8.06 | 8.10 | 0.06 | 0.75% | 8.05 | 8.14 | 58356 | 4728.71 | 1.41% |
| 2025-05-26 | 7.93 | 8.04 | 0.05 | 0.63% | 7.93 | 8.07 | 58031 | 4651.64 | 1.40% |
| 2025-05-23 | 8.21 | 7.99 | -0.24 | -2.92% | 7.98 | 8.25 | 149285 | 12084.21 | 3.60% |
| 2025-05-22 | 8.46 | 8.23 | -0.15 | -1.79% | 8.21 | 8.53 | 151443 | 12680.49 | 3.65% |
| 2025-05-21 | 8.41 | 8.38 | -0.05 | -0.59% | 8.31 | 8.44 | 69516 | 5819.17 | 1.68% |
| 2025-05-20 | 8.32 | 8.43 | 0.09 | 1.08% | 8.28 | 8.43 | 88908 | 7452.42 | 2.15% |
| 2025-05-19 | 8.17 | 8.34 | 0.16 | 1.96% | 8.17 | 8.35 | 120694 | 9992.98 | 2.91% |
| 2025-05-16 | 8.10 | 8.18 | 0.07 | 0.86% | 8.06 | 8.22 | 86673 | 7049.78 | 2.09% |
| 2025-05-15 | 8.14 | 8.11 | -0.05 | -0.61% | 8.10 | 8.22 | 85773 | 6983.00 | 2.07% |
| 2025-05-14 | 8.12 | 8.16 | 0.01 | 0.12% | 8.05 | 8.20 | 105224 | 8542.21 | 2.54% |
| 2025-05-13 | 8.26 | 8.15 | -0.06 | -0.73% | 8.13 | 8.31 | 90695 | 7432.28 | 2.19% |
| 2025-05-12 | 8.27 | 8.21 | -0.01 | -0.12% | 8.13 | 8.28 | 76495 | 6259.95 | 1.85% |
| 2025-05-09 | 8.36 | 8.22 | -0.13 | -1.56% | 8.19 | 8.38 | 92661 | 7642.73 | 2.24% |
| 2025-05-08 | 8.37 | 8.41 | 0.01 | 0.12% | 8.26 | 8.47 | 119317 | 10040.48 | 2.88% |
| 2025-05-07 | 8.33 | 8.40 | 0.16 | 1.94% | 8.29 | 8.46 | 153895 | 12886.55 | 3.71% |
| 2025-05-06 | 8.20 | 8.24 | 0.09 | 1.10% | 8.20 | 8.32 | 106382 | 8758.33 | 2.57% |
| 2025-04-30 | 8.35 | 8.15 | -0.22 | -2.63% | 8.15 | 8.55 | 177699 | 14712.21 | 4.29% |
| 2025-04-29 | 8.41 | 8.37 | -0.13 | -1.53% | 8.32 | 8.52 | 159238 | 13374.50 | 3.84% |
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。
