| 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 | 8.01 | 8.07 | 0.08 | 1.00% | 7.94 | 8.08 | 38993 | 3128.91 | 0.94% |
| 2026-03-24 | 7.84 | 7.99 | 0.32 | 4.17% | 7.70 | 8.00 | 60076 | 4718.33 | 1.45% |
| 2026-03-23 | 8.05 | 7.67 | -0.42 | -5.19% | 7.66 | 8.05 | 77278 | 6035.45 | 1.86% |
| 2026-03-20 | 8.26 | 8.09 | -0.17 | -2.06% | 8.08 | 8.31 | 47582 | 3886.78 | 1.15% |
| 2026-03-19 | 8.40 | 8.26 | -0.18 | -2.13% | 8.26 | 8.45 | 37864 | 3155.90 | 0.91% |
| 2026-03-18 | 8.44 | 8.44 | -0.01 | -0.12% | 8.36 | 8.48 | 28321 | 2380.72 | 0.68% |
| 2026-03-17 | 8.53 | 8.45 | -0.10 | -1.17% | 8.44 | 8.59 | 36611 | 3119.72 | 0.88% |
| 2026-03-16 | 8.48 | 8.55 | 0.07 | 0.83% | 8.48 | 8.61 | 32967 | 2816.42 | 0.80% |
| 2026-03-13 | 8.48 | 8.48 | -0.02 | -0.24% | 8.47 | 8.55 | 32055 | 2727.64 | 0.77% |
| 2026-03-12 | 8.52 | 8.50 | -0.03 | -0.35% | 8.46 | 8.58 | 27579 | 2347.96 | 0.67% |
| 2026-03-11 | 8.57 | 8.53 | -0.04 | -0.47% | 8.48 | 8.58 | 33328 | 2837.72 | 0.80% |
| 2026-03-10 | 8.54 | 8.57 | 0.07 | 0.82% | 8.52 | 8.57 | 30564 | 2613.63 | 0.74% |
| 2026-03-09 | 8.48 | 8.50 | -0.05 | -0.58% | 8.39 | 8.54 | 40717 | 3440.91 | 0.98% |
| 2026-03-06 | 8.35 | 8.55 | 0.17 | 2.03% | 8.33 | 8.55 | 40380 | 3425.74 | 0.97% |
| 2026-03-05 | 8.39 | 8.38 | 0.08 | 0.96% | 8.36 | 8.47 | 46008 | 3873.51 | 1.11% |
| 2026-03-04 | 8.38 | 8.30 | -0.08 | -0.95% | 8.30 | 8.40 | 46223 | 3851.52 | 1.12% |
| 2026-03-03 | 8.51 | 8.38 | -0.16 | -1.87% | 8.37 | 8.57 | 62323 | 5278.16 | 1.50% |
| 2026-03-02 | 8.65 | 8.54 | -0.19 | -2.18% | 8.50 | 8.65 | 66684 | 5707.02 | 1.61% |
| 2026-02-27 | 8.65 | 8.73 | 0.03 | 0.34% | 8.65 | 8.74 | 38847 | 3382.05 | 0.94% |
| 2026-02-26 | 8.77 | 8.70 | -0.07 | -0.80% | 8.64 | 8.77 | 60369 | 5242.05 | 1.46% |
| 2026-02-25 | 8.75 | 8.77 | 0.04 | 0.46% | 8.72 | 8.83 | 57825 | 5081.57 | 1.40% |
| 2026-02-24 | 8.70 | 8.73 | 0.07 | 0.81% | 8.67 | 8.75 | 46177 | 4024.09 | 1.11% |
| 2026-02-13 | 8.75 | 8.66 | -0.10 | -1.14% | 8.65 | 8.82 | 59148 | 5161.36 | 1.43% |
| 2026-02-12 | 8.95 | 8.76 | -0.15 | -1.68% | 8.75 | 8.95 | 87062 | 7665.76 | 2.10% |
| 2026-02-11 | 8.98 | 8.91 | -0.08 | -0.89% | 8.90 | 9.01 | 55707 | 4983.68 | 1.34% |
| 2026-02-10 | 9.04 | 8.99 | -0.07 | -0.77% | 8.92 | 9.04 | 57789 | 5190.23 | 1.39% |
| 2026-02-09 | 8.95 | 9.06 | 0.14 | 1.57% | 8.92 | 9.06 | 80406 | 7232.31 | 1.94% |
| 2026-02-06 | 9.02 | 8.92 | -0.14 | -1.55% | 8.86 | 9.07 | 94293 | 8428.73 | 2.28% |
| 2026-02-05 | 9.00 | 9.06 | 0.01 | 0.11% | 8.99 | 9.15 | 94844 | 8602.16 | 2.29% |
| 2026-02-04 | 8.88 | 9.05 | 0.16 | 1.80% | 8.83 | 9.10 | 109585 | 9891.05 | 2.64% |
| 2026-02-03 | 8.88 | 8.89 | 0.09 | 1.02% | 8.80 | 8.92 | 62791 | 5558.79 | 1.52% |
| 2026-02-02 | 8.86 | 8.80 | -0.11 | -1.23% | 8.80 | 9.01 | 78015 | 6961.17 | 1.88% |
| 2026-01-30 | 9.01 | 8.91 | -0.13 | -1.44% | 8.88 | 9.13 | 103126 | 9258.75 | 2.49% |
| 2026-01-29 | 8.98 | 9.04 | 0.06 | 0.67% | 8.86 | 9.11 | 100732 | 9068.89 | 2.43% |
| 2026-01-28 | 8.99 | 8.98 | -0.03 | -0.33% | 8.96 | 9.09 | 80438 | 7249.92 | 1.94% |
| 2026-01-27 | 9.09 | 9.01 | -0.10 | -1.10% | 8.88 | 9.15 | 104821 | 9402.46 | 2.53% |
| 2026-01-26 | 9.16 | 9.11 | -0.15 | -1.62% | 8.96 | 9.19 | 177764 | 16130.41 | 4.29% |
| 2026-01-23 | 9.31 | 9.26 | -0.06 | -0.64% | 9.24 | 9.31 | 133727 | 12397.53 | 3.23% |
| 2026-01-22 | 9.39 | 9.32 | -0.09 | -0.96% | 9.27 | 9.47 | 110044 | 10264.73 | 2.66% |
| 2026-01-21 | 9.49 | 9.41 | -0.17 | -1.77% | 9.32 | 9.62 | 162674 | 15275.92 | 3.93% |
| 2026-01-20 | 9.30 | 9.58 | 0.27 | 2.90% | 9.23 | 9.64 | 234752 | 22261.24 | 5.66% |
| 2026-01-19 | 9.15 | 9.31 | 0.16 | 1.75% | 9.10 | 9.41 | 132642 | 12339.38 | 3.20% |
| 2026-01-16 | 9.35 | 9.15 | -0.17 | -1.82% | 9.01 | 9.38 | 140209 | 12821.31 | 3.38% |
| 2026-01-15 | 9.43 | 9.32 | -0.17 | -1.79% | 9.25 | 9.54 | 146544 | 13700.08 | 3.54% |
| 2026-01-14 | 9.54 | 9.49 | -0.15 | -1.56% | 9.33 | 9.74 | 284370 | 27158.41 | 6.86% |
| 2026-01-13 | 9.42 | 9.64 | 0.22 | 2.34% | 9.32 | 10.25 | 417748 | 40800.68 | 10.08% |
| 2026-01-12 | 9.38 | 9.42 | 0.04 | 0.43% | 9.30 | 9.47 | 203880 | 19156.05 | 4.92% |
| 2026-01-09 | 9.16 | 9.38 | 0.16 | 1.74% | 9.15 | 9.42 | 201782 | 18799.98 | 4.87% |
| 2026-01-08 | 9.28 | 9.22 | -0.19 | -2.02% | 9.11 | 9.30 | 246513 | 22656.93 | 5.95% |
| 2026-01-07 | 8.90 | 9.41 | 0.46 | 5.14% | 8.85 | 9.50 | 344038 | 31852.96 | 8.30% |
| 2026-01-06 | 8.78 | 8.95 | 0.16 | 1.82% | 8.75 | 9.01 | 158263 | 14119.97 | 3.82% |
| 2026-01-05 | 8.73 | 8.79 | 0.01 | 0.11% | 8.68 | 8.79 | 111031 | 9710.93 | 2.68% |
| 2025-12-31 | 8.91 | 8.78 | -0.13 | -1.46% | 8.70 | 8.97 | 125004 | 10961.99 | 3.02% |
| 2025-12-30 | 8.99 | 8.91 | -0.14 | -1.55% | 8.75 | 9.09 | 145861 | 12976.30 | 3.52% |
| 2025-12-29 | 9.24 | 9.05 | -0.19 | -2.06% | 8.97 | 9.35 | 127944 | 11632.60 | 3.09% |
| 2025-12-26 | 9.28 | 9.24 | -0.06 | -0.65% | 9.20 | 9.43 | 149107 | 13883.37 | 3.60% |
| 2025-12-25 | 9.20 | 9.30 | 0.06 | 0.65% | 9.20 | 9.52 | 177525 | 16606.07 | 4.28% |
| 2025-12-24 | 9.31 | 9.24 | -0.09 | -0.96% | 9.19 | 9.37 | 152714 | 14144.11 | 3.68% |
| 2025-12-23 | 9.49 | 9.33 | -0.16 | -1.69% | 9.22 | 9.51 | 231945 | 21645.88 | 5.60% |
| 2025-12-22 | 9.46 | 9.49 | -0.04 | -0.42% | 9.41 | 9.61 | 257102 | 24421.94 | 6.20% |
| 2025-12-19 | 9.30 | 9.53 | 0.09 | 0.95% | 9.21 | 9.67 | 418334 | 39736.46 | 10.09% |
| 2025-12-18 | 9.01 | 9.44 | 0.37 | 4.08% | 8.96 | 9.51 | 454238 | 42363.76 | 10.96% |
| 2025-12-17 | 8.93 | 9.07 | 0.16 | 1.80% | 8.77 | 9.19 | 270662 | 24388.29 | 6.53% |
| 2025-12-16 | 8.75 | 8.91 | 0.16 | 1.83% | 8.73 | 9.08 | 206595 | 18463.05 | 4.98% |
| 2025-12-15 | 8.56 | 8.75 | 0.19 | 2.22% | 8.51 | 8.84 | 120254 | 10466.56 | 2.90% |
| 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% |
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。
