| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 7.89 | 7.94 | 0.06 | 0.76% | 7.88 | 7.97 | 33188 | 2628.61 | 1.07% | 0.00 |
| 2025-12-18 | 7.73 | 7.88 | 0.10 | 1.29% | 7.73 | 7.98 | 56082 | 4434.52 | 1.80% | 0.00 |
| 2025-12-17 | 7.90 | 7.78 | -0.12 | -1.52% | 7.66 | 7.93 | 59507 | 4630.80 | 1.91% | 0.00 |
| 2025-12-16 | 8.08 | 7.90 | -0.21 | -2.59% | 7.90 | 8.12 | 50387 | 4024.52 | 1.62% | 0.00 |
| 2025-12-15 | 8.02 | 8.11 | 0.09 | 1.12% | 7.93 | 8.18 | 48276 | 3886.90 | 1.55% | 0.00 |
| 2025-12-12 | 8.04 | 8.02 | -0.06 | -0.74% | 7.97 | 8.10 | 44661 | 3589.70 | 1.43% | 0.00 |
| 2025-12-11 | 8.20 | 8.08 | -0.09 | -1.10% | 8.03 | 8.33 | 89997 | 7354.05 | 2.89% | 0.00 |
| 2025-12-10 | 7.81 | 8.17 | 0.33 | 4.21% | 7.80 | 8.36 | 175692 | 14414.26 | 5.64% | 0.00 |
| 2025-12-09 | 7.88 | 7.84 | -0.03 | -0.38% | 7.82 | 7.90 | 30478 | 2396.27 | 0.98% | 0.00 |
| 2025-12-08 | 7.85 | 7.87 | 0.03 | 0.38% | 7.83 | 7.93 | 38880 | 3058.58 | 1.25% | 0.00 |
| 2025-12-05 | 7.77 | 7.84 | 0.10 | 1.29% | 7.69 | 7.84 | 26128 | 2031.61 | 0.84% | 0.00 |
| 2025-12-04 | 7.92 | 7.78 | -0.14 | -1.77% | 7.77 | 7.92 | 34898 | 2727.31 | 1.12% | 0.00 |
| 2025-12-03 | 7.98 | 7.92 | -0.06 | -0.75% | 7.89 | 7.99 | 36147 | 2863.20 | 1.16% | 0.00 |
| 2025-12-02 | 8.01 | 7.98 | -0.02 | -0.25% | 7.91 | 8.02 | 30636 | 2442.73 | 0.98% | 0.00 |
| 2025-12-01 | 8.03 | 8.00 | -0.03 | -0.37% | 7.98 | 8.09 | 42119 | 3380.82 | 1.35% | 0.00 |
| 2025-11-28 | 8.06 | 8.03 | -0.05 | -0.62% | 7.95 | 8.08 | 35710 | 2857.51 | 1.15% | 0.00 |
| 2025-11-27 | 7.91 | 8.08 | 0.17 | 2.15% | 7.88 | 8.22 | 67326 | 5421.53 | 2.16% | 0.00 |
| 2025-11-26 | 8.02 | 7.91 | -0.09 | -1.13% | 7.90 | 8.09 | 38920 | 3104.98 | 1.25% | 0.00 |
| 2025-11-25 | 7.94 | 8.00 | 0.08 | 1.01% | 7.91 | 8.10 | 45385 | 3645.46 | 1.46% | 0.00 |
| 2025-11-24 | 7.99 | 7.92 | 0.06 | 0.76% | 7.85 | 7.99 | 32110 | 2540.57 | 1.03% | 0.00 |
| 2025-11-21 | 8.15 | 7.86 | -0.35 | -4.26% | 7.80 | 8.18 | 81334 | 6452.20 | 2.61% | 0.00 |
| 2025-11-20 | 8.19 | 8.21 | 0.03 | 0.37% | 8.13 | 8.23 | 36211 | 2962.83 | 1.16% | 0.00 |
| 2025-11-19 | 8.26 | 8.18 | -0.08 | -0.97% | 8.13 | 8.31 | 55509 | 4539.02 | 1.78% | 0.00 |
| 2025-11-18 | 8.38 | 8.26 | -0.13 | -1.55% | 8.21 | 8.39 | 57261 | 4746.11 | 1.84% | 0.00 |
| 2025-11-17 | 8.43 | 8.39 | -0.04 | -0.47% | 8.35 | 8.43 | 51096 | 4284.19 | 1.64% | 0.00 |
| 2025-11-14 | 8.40 | 8.43 | 0.01 | 0.12% | 8.40 | 8.50 | 61496 | 5204.06 | 1.97% | 0.00 |
| 2025-11-13 | 8.38 | 8.42 | 0.05 | 0.60% | 8.36 | 8.45 | 56063 | 4721.60 | 1.80% | 0.00 |
| 2025-11-12 | 8.39 | 8.37 | -0.05 | -0.59% | 8.35 | 8.51 | 71398 | 6010.81 | 2.29% | 0.00 |
| 2025-11-11 | 8.35 | 8.42 | 0.06 | 0.72% | 8.32 | 8.45 | 75419 | 6337.94 | 2.42% | 0.00 |
| 2025-11-10 | 8.29 | 8.36 | 0.06 | 0.72% | 8.27 | 8.36 | 55360 | 4607.36 | 1.78% | 0.00 |
| 2025-11-07 | 8.30 | 8.30 | -0.02 | -0.24% | 8.24 | 8.33 | 33011 | 2738.77 | 1.06% | 0.00 |
| 2025-11-06 | 8.37 | 8.32 | -0.05 | -0.60% | 8.27 | 8.38 | 45882 | 3810.13 | 1.47% | 0.00 |
| 2025-11-05 | 8.27 | 8.37 | 0.06 | 0.72% | 8.24 | 8.39 | 37993 | 3170.44 | 1.22% | 0.00 |
| 2025-11-04 | 8.32 | 8.31 | 0.00 | 0.00% | 8.24 | 8.34 | 39455 | 3266.58 | 1.27% | 0.00 |
| 2025-11-03 | 8.29 | 8.31 | -0.03 | -0.36% | 8.27 | 8.39 | 48891 | 4065.35 | 1.57% | 0.00 |
| 2025-10-31 | 8.13 | 8.34 | 0.23 | 2.84% | 8.13 | 8.40 | 91468 | 7573.47 | 2.94% | 0.00 |
| 2025-10-30 | 8.20 | 8.11 | -0.22 | -2.64% | 8.11 | 8.28 | 100358 | 8219.33 | 3.22% | 0.00 |
| 2025-10-29 | 8.36 | 8.33 | -0.06 | -0.72% | 8.29 | 8.39 | 70852 | 5906.89 | 2.27% | 0.00 |
| 2025-10-28 | 8.41 | 8.39 | -0.05 | -0.59% | 8.38 | 8.50 | 75044 | 6317.88 | 2.41% | 0.00 |
| 2025-10-27 | 8.55 | 8.44 | -0.07 | -0.82% | 8.38 | 8.55 | 82100 | 6929.48 | 2.63% | 0.00 |
| 2025-10-24 | 8.53 | 8.51 | -0.03 | -0.35% | 8.50 | 8.58 | 58794 | 5016.50 | 1.89% | 0.00 |
| 2025-10-23 | 8.53 | 8.54 | 0.00 | 0.00% | 8.43 | 8.54 | 56030 | 4749.88 | 1.80% | 0.00 |
| 2025-10-22 | 8.51 | 8.54 | -0.04 | -0.47% | 8.50 | 8.59 | 58888 | 5023.54 | 1.89% | 0.00 |
| 2025-10-21 | 8.61 | 8.58 | -0.04 | -0.46% | 8.50 | 8.62 | 107424 | 9189.20 | 3.45% | 0.00 |
| 2025-10-20 | 8.68 | 8.62 | 0.01 | 0.12% | 8.55 | 8.72 | 74476 | 6425.43 | 2.39% | 0.00 |
| 2025-10-17 | 8.90 | 8.61 | -0.29 | -3.26% | 8.58 | 8.90 | 112448 | 9807.62 | 3.61% | 0.00 |
| 2025-10-16 | 8.72 | 8.90 | 0.17 | 1.95% | 8.67 | 8.97 | 205639 | 18272.00 | 6.60% | 30.00 |
| 2025-10-15 | 8.64 | 8.73 | 0.10 | 1.16% | 8.53 | 8.74 | 81494 | 7026.11 | 2.62% | 0.00 |
| 2025-10-14 | 8.63 | 8.63 | -0.03 | -0.35% | 8.57 | 8.75 | 79535 | 6887.81 | 2.55% | 0.00 |
| 2025-10-13 | 8.47 | 8.66 | 0.03 | 0.35% | 8.32 | 8.72 | 81498 | 6978.58 | 2.62% | 0.00 |
| 2025-10-10 | 8.53 | 8.63 | 0.07 | 0.82% | 8.49 | 8.66 | 73277 | 6304.40 | 2.35% | 0.00 |
| 2025-10-09 | 8.58 | 8.56 | -0.02 | -0.23% | 8.49 | 8.60 | 67974 | 5810.70 | 2.18% | 0.00 |
| 2025-09-30 | 8.41 | 8.58 | 0.19 | 2.26% | 8.39 | 8.74 | 105724 | 9045.33 | 3.39% | 0.00 |
| 2025-09-29 | 8.33 | 8.39 | 0.05 | 0.60% | 8.27 | 8.45 | 47034 | 3939.94 | 1.51% | 23.00 |
| 2025-09-26 | 8.30 | 8.34 | 0.02 | 0.24% | 8.23 | 8.41 | 51873 | 4312.38 | 1.66% | 0.00 |
| 2025-09-25 | 8.35 | 8.32 | -0.05 | -0.60% | 8.27 | 8.50 | 65845 | 5508.69 | 2.11% | 0.00 |
| 2025-09-24 | 8.33 | 8.37 | 0.06 | 0.72% | 8.23 | 8.37 | 50202 | 4181.32 | 1.61% | 0.00 |
| 2025-09-23 | 8.42 | 8.31 | -0.13 | -1.54% | 8.18 | 8.44 | 84866 | 7015.78 | 2.72% | 0.00 |
| 2025-09-22 | 8.54 | 8.44 | -0.11 | -1.29% | 8.35 | 8.57 | 76119 | 6409.26 | 2.44% | 20.00 |
| 2025-09-19 | 8.53 | 8.55 | 0.01 | 0.12% | 8.52 | 8.73 | 96160 | 8285.22 | 3.09% | 0.00 |
| 2025-09-18 | 8.77 | 8.54 | -0.23 | -2.62% | 8.46 | 8.80 | 126350 | 10894.94 | 4.05% | 0.00 |
| 2025-09-17 | 8.60 | 8.77 | 0.16 | 1.86% | 8.56 | 8.89 | 147342 | 12883.65 | 4.73% | 0.00 |
| 2025-09-16 | 8.47 | 8.61 | 0.18 | 2.14% | 8.43 | 8.69 | 119057 | 10233.83 | 3.82% | 0.00 |
| 2025-09-15 | 8.50 | 8.43 | -0.07 | -0.82% | 8.40 | 8.51 | 57988 | 4893.54 | 1.86% | 10.00 |
| 2025-09-12 | 8.56 | 8.50 | -0.10 | -1.16% | 8.50 | 8.65 | 89596 | 7676.67 | 2.88% | 0.00 |
| 2025-09-11 | 8.52 | 8.60 | 0.08 | 0.94% | 8.37 | 8.60 | 93418 | 7935.43 | 3.00% | 0.00 |
| 2025-09-10 | 8.53 | 8.52 | -0.01 | -0.12% | 8.48 | 8.60 | 68624 | 5853.82 | 2.20% | 0.00 |
| 2025-09-09 | 8.55 | 8.53 | 0.00 | 0.00% | 8.46 | 8.55 | 61819 | 5254.74 | 1.98% | 0.00 |
| 2025-09-08 | 8.53 | 8.53 | 0.00 | 0.00% | 8.48 | 8.58 | 62362 | 5312.43 | 2.00% | 0.00 |
| 2025-09-05 | 8.31 | 8.53 | 0.24 | 2.90% | 8.28 | 8.54 | 89101 | 7523.81 | 2.86% | 0.00 |
| 2025-09-04 | 8.34 | 8.29 | -0.03 | -0.36% | 8.21 | 8.42 | 78195 | 6524.84 | 2.51% | 0.00 |
| 2025-09-03 | 8.54 | 8.32 | -0.22 | -2.58% | 8.30 | 8.59 | 93444 | 7867.78 | 3.00% | 0.00 |
| 2025-09-02 | 8.66 | 8.54 | -0.16 | -1.84% | 8.48 | 8.73 | 104046 | 8933.34 | 3.34% | 0.00 |
| 2025-09-01 | 8.54 | 8.70 | 0.17 | 1.99% | 8.46 | 8.70 | 94584 | 8126.58 | 3.04% | 0.00 |
| 2025-08-29 | 8.52 | 8.53 | -0.03 | -0.35% | 8.49 | 8.60 | 94254 | 8050.64 | 3.02% | 0.00 |
| 2025-08-28 | 8.71 | 8.56 | -0.10 | -1.15% | 8.38 | 8.78 | 161000 | 13805.29 | 5.17% | 15.00 |
| 2025-08-27 | 9.00 | 8.66 | -0.34 | -3.78% | 8.66 | 9.02 | 180552 | 15996.26 | 5.79% | 0.00 |
| 2025-08-26 | 9.03 | 9.00 | -0.07 | -0.77% | 8.93 | 9.05 | 164207 | 14768.42 | 5.27% | 0.00 |
| 2025-08-25 | 9.10 | 9.07 | 0.02 | 0.22% | 9.00 | 9.15 | 134684 | 12219.50 | 4.32% | 0.00 |
| 2025-08-22 | 9.07 | 9.05 | -0.02 | -0.22% | 8.99 | 9.14 | 122187 | 11055.26 | 3.92% | 0.00 |
上海艾录(301062)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。
