| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.98 | 8.17 | 0.18 | 2.25% | 7.95 | 8.21 | 99992 | 8119.45 | 2.41% |
| 2025-04-02 | 7.98 | 7.99 | 0.00 | 0.00% | 7.95 | 8.03 | 38994 | 3120.57 | 0.94% |
| 2025-04-01 | 7.99 | 7.99 | 0.01 | 0.13% | 7.95 | 8.06 | 50525 | 4043.17 | 1.22% |
| 2025-03-31 | 7.93 | 7.98 | 0.00 | 0.00% | 7.87 | 8.01 | 56698 | 4513.04 | 1.37% |
| 2025-03-28 | 8.07 | 7.98 | -0.14 | -1.72% | 7.97 | 8.11 | 72008 | 5773.46 | 1.74% |
| 2025-03-27 | 8.11 | 8.12 | -0.01 | -0.12% | 8.03 | 8.26 | 61629 | 5009.22 | 1.49% |
| 2025-03-26 | 8.09 | 8.13 | 0.04 | 0.49% | 8.06 | 8.20 | 52560 | 4277.01 | 1.27% |
| 2025-03-25 | 8.14 | 8.09 | -0.05 | -0.61% | 8.01 | 8.14 | 61967 | 4998.64 | 1.50% |
| 2025-03-24 | 8.26 | 8.14 | -0.14 | -1.69% | 8.02 | 8.33 | 106004 | 8634.31 | 2.56% |
| 2025-03-21 | 8.36 | 8.28 | -0.07 | -0.84% | 8.24 | 8.38 | 66217 | 5502.27 | 1.60% |
| 2025-03-20 | 8.40 | 8.35 | -0.04 | -0.48% | 8.33 | 8.42 | 56728 | 4752.05 | 1.37% |
| 2025-03-19 | 8.43 | 8.39 | -0.08 | -0.94% | 8.37 | 8.45 | 59088 | 4965.57 | 1.43% |
| 2025-03-18 | 8.49 | 8.47 | -0.05 | -0.59% | 8.39 | 8.55 | 80502 | 6794.73 | 1.94% |
| 2025-03-17 | 8.60 | 8.52 | 0.05 | 0.59% | 8.45 | 8.64 | 155585 | 13308.40 | 3.75% |
| 2025-03-14 | 8.24 | 8.47 | 0.25 | 3.04% | 8.23 | 8.49 | 165319 | 13889.96 | 3.99% |
| 2025-03-13 | 8.30 | 8.22 | -0.08 | -0.96% | 8.12 | 8.30 | 76998 | 6311.77 | 1.86% |
| 2025-03-12 | 8.29 | 8.30 | 0.01 | 0.12% | 8.25 | 8.37 | 75443 | 6267.00 | 1.82% |
| 2025-03-11 | 8.19 | 8.29 | 0.06 | 0.73% | 8.10 | 8.30 | 82290 | 6760.57 | 1.99% |
| 2025-03-10 | 8.17 | 8.23 | 0.06 | 0.73% | 8.13 | 8.27 | 63130 | 5184.58 | 1.52% |
| 2025-03-07 | 8.24 | 8.17 | -0.10 | -1.21% | 8.11 | 8.28 | 87650 | 7186.85 | 2.11% |
| 2025-03-06 | 8.18 | 8.27 | 0.07 | 0.85% | 8.16 | 8.31 | 95785 | 7892.78 | 2.31% |
| 2025-03-05 | 8.24 | 8.20 | -0.04 | -0.49% | 8.08 | 8.24 | 83376 | 6794.32 | 2.01% |
| 2025-03-04 | 8.25 | 8.24 | -0.02 | -0.24% | 8.15 | 8.26 | 74937 | 6137.04 | 1.81% |
| 2025-03-03 | 8.27 | 8.26 | -0.01 | -0.12% | 8.21 | 8.40 | 93312 | 7738.39 | 2.25% |
| 2025-02-28 | 8.57 | 8.27 | -0.34 | -3.95% | 8.26 | 8.59 | 152728 | 12833.03 | 3.69% |
| 2025-02-27 | 8.51 | 8.61 | 0.13 | 1.53% | 8.47 | 8.68 | 220615 | 18939.50 | 5.32% |
| 2025-02-26 | 8.41 | 8.48 | 0.07 | 0.83% | 8.36 | 8.50 | 98911 | 8361.95 | 2.39% |
| 2025-02-25 | 8.37 | 8.41 | 0.00 | 0.00% | 8.28 | 8.51 | 105599 | 8886.44 | 2.55% |
| 2025-02-24 | 8.44 | 8.41 | -0.01 | -0.12% | 8.34 | 8.49 | 82848 | 6975.63 | 2.00% |
| 2025-02-21 | 8.51 | 8.42 | -0.12 | -1.41% | 8.34 | 8.57 | 133430 | 11210.17 | 3.22% |
| 2025-02-20 | 8.41 | 8.54 | 0.08 | 0.95% | 8.39 | 8.62 | 117428 | 10034.52 | 2.83% |
| 2025-02-19 | 8.39 | 8.46 | 0.14 | 1.68% | 8.30 | 8.46 | 80303 | 6718.55 | 1.94% |
| 2025-02-18 | 8.70 | 8.32 | -0.43 | -4.91% | 8.30 | 8.75 | 141203 | 12007.90 | 3.41% |
| 2025-02-17 | 8.57 | 8.75 | 0.17 | 1.98% | 8.54 | 8.76 | 128240 | 11101.93 | 3.09% |
| 2025-02-14 | 8.71 | 8.58 | -0.10 | -1.15% | 8.54 | 8.71 | 98364 | 8477.18 | 2.37% |
| 2025-02-13 | 8.71 | 8.68 | -0.05 | -0.57% | 8.60 | 8.88 | 132717 | 11593.25 | 3.20% |
| 2025-02-12 | 8.72 | 8.73 | 0.02 | 0.23% | 8.59 | 8.77 | 112008 | 9719.06 | 2.70% |
| 2025-02-11 | 8.78 | 8.71 | -0.04 | -0.46% | 8.60 | 8.82 | 101142 | 8814.88 | 2.44% |
| 2025-02-10 | 8.44 | 8.75 | 0.33 | 3.92% | 8.42 | 8.80 | 227455 | 19613.73 | 5.49% |
| 2025-02-07 | 8.30 | 8.42 | 0.10 | 1.20% | 8.26 | 8.49 | 141656 | 11886.28 | 3.42% |
| 2025-02-06 | 8.16 | 8.32 | 0.13 | 1.59% | 8.07 | 8.48 | 130260 | 10739.16 | 3.14% |
| 2025-02-05 | 8.21 | 8.19 | 0.01 | 0.12% | 8.12 | 8.26 | 73981 | 6046.22 | 1.79% |
| 2025-01-27 | 8.38 | 8.18 | -0.17 | -2.04% | 8.18 | 8.47 | 65181 | 5417.04 | 1.57% |
| 2025-01-24 | 8.28 | 8.35 | 0.04 | 0.48% | 8.19 | 8.35 | 81168 | 6716.99 | 1.96% |
| 2025-01-23 | 8.46 | 8.31 | -0.09 | -1.07% | 8.29 | 8.57 | 82017 | 6923.24 | 1.98% |
| 2025-01-22 | 8.61 | 8.40 | -0.26 | -3.00% | 8.36 | 8.65 | 79730 | 6760.40 | 1.92% |
| 2025-01-21 | 8.67 | 8.66 | -0.02 | -0.23% | 8.57 | 8.76 | 77184 | 6676.43 | 1.86% |
| 2025-01-20 | 8.75 | 8.68 | 0.04 | 0.46% | 8.52 | 8.77 | 97072 | 8431.80 | 2.34% |
| 2025-01-17 | 8.78 | 8.64 | -0.09 | -1.03% | 8.58 | 8.78 | 95542 | 8269.45 | 2.31% |
| 2025-01-16 | 8.56 | 8.73 | 0.17 | 1.99% | 8.56 | 8.83 | 139919 | 12174.94 | 3.38% |
| 2025-01-15 | 8.51 | 8.56 | 0.01 | 0.12% | 8.45 | 8.69 | 114206 | 9785.69 | 2.76% |
| 2025-01-14 | 8.18 | 8.55 | 0.46 | 5.69% | 8.14 | 8.58 | 158844 | 13355.96 | 3.83% |
| 2025-01-13 | 7.95 | 8.09 | 0.01 | 0.12% | 7.80 | 8.11 | 94399 | 7531.83 | 2.28% |
| 2025-01-10 | 8.53 | 8.08 | -0.40 | -4.72% | 8.08 | 8.56 | 135333 | 11176.21 | 3.27% |
| 2025-01-09 | 8.30 | 8.48 | 0.05 | 0.59% | 8.28 | 8.72 | 147480 | 12550.47 | 3.56% |
| 2025-01-08 | 8.25 | 8.43 | 0.08 | 0.96% | 8.15 | 8.45 | 148484 | 12340.85 | 3.58% |
| 2025-01-07 | 8.20 | 8.35 | 0.05 | 0.60% | 8.10 | 8.35 | 164628 | 13525.93 | 3.97% |
| 2025-01-06 | 8.80 | 8.30 | -0.92 | -9.98% | 8.30 | 8.80 | 261822 | 22179.87 | 6.32% |
| 2025-01-03 | 9.35 | 9.22 | -0.13 | -1.39% | 9.20 | 10.20 | 344398 | 32951.80 | 8.31% |
| 2025-01-02 | 9.15 | 9.35 | 0.13 | 1.41% | 9.08 | 9.67 | 263830 | 24971.57 | 6.37% |
| 2024-12-31 | 9.46 | 9.22 | -0.26 | -2.74% | 9.18 | 9.70 | 183491 | 17398.00 | 4.43% |
| 2024-12-30 | 9.51 | 9.48 | -0.02 | -0.21% | 9.31 | 9.57 | 124339 | 11705.64 | 3.00% |
| 2024-12-27 | 9.40 | 9.50 | 0.02 | 0.21% | 9.34 | 9.65 | 176996 | 16856.62 | 4.27% |
| 2024-12-26 | 9.18 | 9.48 | 0.30 | 3.27% | 9.15 | 9.52 | 200738 | 18768.36 | 4.84% |
| 2024-12-25 | 9.30 | 9.18 | -0.13 | -1.40% | 8.88 | 9.45 | 196312 | 17952.24 | 4.74% |
| 2024-12-24 | 9.19 | 9.31 | 0.15 | 1.64% | 9.09 | 9.38 | 149721 | 13837.04 | 3.61% |
| 2024-12-23 | 9.56 | 9.16 | -0.40 | -4.18% | 9.15 | 9.65 | 221557 | 20516.20 | 5.35% |
| 2024-12-20 | 9.68 | 9.56 | -0.09 | -0.93% | 9.52 | 9.90 | 207890 | 20120.29 | 5.02% |
| 2024-12-19 | 9.90 | 9.65 | -0.48 | -4.74% | 9.59 | 10.07 | 252549 | 24602.37 | 6.09% |
| 2024-12-18 | 10.15 | 10.13 | 0.13 | 1.30% | 9.86 | 10.45 | 280180 | 28197.82 | 6.76% |
| 2024-12-17 | 10.67 | 10.00 | -0.76 | -7.06% | 9.96 | 10.73 | 414648 | 42194.51 | 10.01% |
| 2024-12-16 | 10.70 | 10.76 | 0.09 | 0.84% | 10.69 | 11.27 | 531050 | 58197.75 | 12.81% |
| 2024-12-13 | 10.90 | 10.67 | -0.50 | -4.48% | 10.59 | 10.98 | 548084 | 58835.46 | 13.22% |
| 2024-12-12 | 10.43 | 11.17 | 0.61 | 5.78% | 10.36 | 11.55 | 834049 | 90851.59 | 20.12% |
| 2024-12-11 | 10.30 | 10.56 | 0.57 | 5.71% | 10.28 | 10.75 | 654892 | 68831.24 | 15.80% |
| 2024-12-10 | 10.17 | 9.99 | 0.19 | 1.94% | 9.98 | 10.35 | 310066 | 31520.64 | 7.48% |
| 2024-12-09 | 10.02 | 9.80 | -0.30 | -2.97% | 9.70 | 10.07 | 199283 | 19625.92 | 4.81% |
| 2024-12-06 | 9.99 | 10.10 | 0.08 | 0.80% | 9.80 | 10.17 | 239658 | 23948.92 | 5.78% |
| 2024-12-05 | 10.03 | 10.02 | -0.14 | -1.38% | 9.86 | 10.10 | 240976 | 23994.57 | 5.81% |
| 2024-12-04 | 9.97 | 10.16 | 0.00 | 0.00% | 9.85 | 10.49 | 407342 | 41676.37 | 9.83% |
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。
