| 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 | 10.29 | 10.48 | 0.02 | 0.19% | 10.29 | 10.50 | 369193 | 38488.69 | 0.13% |
| 2025-04-02 | 10.29 | 10.46 | 0.11 | 1.06% | 10.29 | 10.56 | 456257 | 47714.46 | 0.16% |
| 2025-04-01 | 10.43 | 10.35 | -0.08 | -0.77% | 10.22 | 10.46 | 639204 | 65925.05 | 0.22% |
| 2025-03-31 | 10.47 | 10.43 | -0.01 | -0.10% | 10.35 | 10.63 | 493607 | 51837.20 | 0.17% |
| 2025-03-28 | 10.53 | 10.44 | -0.11 | -1.04% | 10.41 | 10.57 | 365729 | 38216.52 | 0.12% |
| 2025-03-27 | 10.50 | 10.55 | 0.08 | 0.76% | 10.47 | 10.66 | 425087 | 44928.85 | 0.14% |
| 2025-03-26 | 10.60 | 10.47 | -0.14 | -1.32% | 10.45 | 10.61 | 366610 | 38504.96 | 0.12% |
| 2025-03-25 | 10.65 | 10.61 | 0.00 | 0.00% | 10.50 | 10.69 | 378754 | 40133.27 | 0.13% |
| 2025-03-24 | 10.42 | 10.61 | 0.14 | 1.34% | 10.42 | 10.63 | 464497 | 48952.72 | 0.16% |
| 2025-03-21 | 10.63 | 10.47 | -0.19 | -1.78% | 10.41 | 10.72 | 563442 | 59464.98 | 0.19% |
| 2025-03-20 | 10.64 | 10.66 | 0.01 | 0.09% | 10.60 | 10.69 | 295485 | 31468.59 | 0.10% |
| 2025-03-19 | 10.59 | 10.65 | 0.01 | 0.09% | 10.56 | 10.68 | 346048 | 36782.72 | 0.12% |
| 2025-03-18 | 10.63 | 10.64 | 0.04 | 0.38% | 10.52 | 10.72 | 409706 | 43622.62 | 0.14% |
| 2025-03-17 | 10.55 | 10.60 | 0.18 | 1.73% | 10.39 | 10.66 | 592514 | 62664.72 | 0.20% |
| 2025-03-14 | 10.28 | 10.42 | 0.20 | 1.96% | 10.24 | 10.49 | 784221 | 81510.89 | 0.27% |
| 2025-03-13 | 10.16 | 10.22 | 0.10 | 0.99% | 10.12 | 10.25 | 467144 | 47661.37 | 0.16% |
| 2025-03-12 | 10.12 | 10.12 | 0.00 | 0.00% | 10.01 | 10.18 | 428689 | 43341.44 | 0.15% |
| 2025-03-11 | 10.04 | 10.12 | 0.02 | 0.20% | 10.03 | 10.12 | 352082 | 35467.52 | 0.12% |
| 2025-03-10 | 10.10 | 10.10 | -0.04 | -0.39% | 10.01 | 10.14 | 435945 | 43853.43 | 0.15% |
| 2025-03-07 | 10.15 | 10.14 | 0.01 | 0.10% | 10.06 | 10.19 | 370059 | 37499.18 | 0.13% |
| 2025-03-06 | 10.25 | 10.13 | -0.12 | -1.17% | 10.08 | 10.26 | 434994 | 44168.16 | 0.15% |
| 2025-03-05 | 10.14 | 10.25 | 0.15 | 1.49% | 10.05 | 10.26 | 416864 | 42473.00 | 0.14% |
| 2025-03-04 | 10.10 | 10.10 | -0.05 | -0.49% | 10.10 | 10.19 | 297698 | 30163.44 | 0.10% |
| 2025-03-03 | 10.19 | 10.15 | -0.02 | -0.20% | 10.08 | 10.22 | 430109 | 43684.98 | 0.15% |
| 2025-02-28 | 10.23 | 10.17 | -0.07 | -0.68% | 10.17 | 10.30 | 446511 | 45710.28 | 0.15% |
| 2025-02-27 | 10.22 | 10.24 | 0.06 | 0.59% | 10.11 | 10.26 | 379992 | 38723.29 | 0.13% |
| 2025-02-26 | 10.15 | 10.18 | 0.08 | 0.79% | 10.12 | 10.32 | 555367 | 56760.11 | 0.19% |
| 2025-02-25 | 10.20 | 10.10 | -0.11 | -1.08% | 10.07 | 10.25 | 371599 | 37721.32 | 0.13% |
| 2025-02-24 | 10.27 | 10.21 | -0.08 | -0.78% | 10.19 | 10.31 | 437414 | 44760.07 | 0.15% |
| 2025-02-21 | 10.39 | 10.29 | -0.10 | -0.96% | 10.23 | 10.43 | 503915 | 51916.19 | 0.17% |
| 2025-02-20 | 10.42 | 10.39 | -0.05 | -0.48% | 10.34 | 10.49 | 272236 | 28329.75 | 0.09% |
| 2025-02-19 | 10.45 | 10.44 | -0.06 | -0.57% | 10.42 | 10.59 | 423643 | 44471.04 | 0.14% |
| 2025-02-18 | 10.26 | 10.50 | 0.23 | 2.24% | 10.21 | 10.54 | 627840 | 65439.51 | 0.21% |
| 2025-02-17 | 10.44 | 10.27 | -0.14 | -1.34% | 10.20 | 10.46 | 523111 | 53835.64 | 0.18% |
| 2025-02-14 | 10.35 | 10.41 | 0.10 | 0.97% | 10.25 | 10.43 | 563006 | 58184.25 | 0.19% |
| 2025-02-13 | 10.39 | 10.31 | -0.10 | -0.96% | 10.30 | 10.44 | 484543 | 50121.85 | 0.17% |
| 2025-02-12 | 10.32 | 10.41 | 0.11 | 1.07% | 10.24 | 10.42 | 331003 | 34279.71 | 0.11% |
| 2025-02-11 | 10.29 | 10.30 | 0.03 | 0.29% | 10.23 | 10.38 | 346517 | 35684.34 | 0.12% |
| 2025-02-10 | 10.32 | 10.27 | -0.07 | -0.68% | 10.23 | 10.44 | 412347 | 42629.80 | 0.14% |
| 2025-02-07 | 10.43 | 10.34 | -0.09 | -0.86% | 10.30 | 10.45 | 456001 | 47272.39 | 0.16% |
| 2025-02-06 | 10.38 | 10.43 | 0.02 | 0.19% | 10.30 | 10.50 | 385984 | 40081.89 | 0.13% |
| 2025-02-05 | 10.66 | 10.41 | -0.24 | -2.25% | 10.40 | 10.69 | 517235 | 54238.23 | 0.18% |
| 2025-01-27 | 10.42 | 10.65 | 0.26 | 2.50% | 10.40 | 10.70 | 594882 | 63269.46 | 0.20% |
| 2025-01-24 | 10.26 | 10.39 | 0.08 | 0.78% | 10.17 | 10.49 | 724638 | 75256.02 | 0.25% |
| 2025-01-23 | 10.11 | 10.31 | 0.28 | 2.79% | 10.06 | 10.37 | 655807 | 67095.18 | 0.22% |
| 2025-01-22 | 10.33 | 10.03 | -0.34 | -3.28% | 10.01 | 10.38 | 583742 | 58994.46 | 0.20% |
| 2025-01-21 | 10.36 | 10.37 | 0.00 | 0.00% | 10.27 | 10.48 | 308521 | 32094.67 | 0.11% |
| 2025-01-20 | 10.32 | 10.37 | 0.10 | 0.97% | 10.23 | 10.45 | 374426 | 38894.82 | 0.13% |
| 2025-01-17 | 10.25 | 10.27 | 0.06 | 0.59% | 10.08 | 10.30 | 416632 | 42654.95 | 0.14% |
| 2025-01-16 | 10.29 | 10.21 | 0.00 | 0.00% | 10.13 | 10.31 | 337689 | 34470.82 | 0.12% |
| 2025-01-15 | 10.16 | 10.21 | 0.05 | 0.49% | 10.13 | 10.39 | 384608 | 39408.05 | 0.13% |
| 2025-01-14 | 10.03 | 10.16 | 0.16 | 1.60% | 9.94 | 10.21 | 386587 | 39032.89 | 0.13% |
| 2025-01-13 | 10.06 | 10.00 | -0.13 | -1.28% | 9.85 | 10.13 | 382177 | 38163.22 | 0.13% |
| 2025-01-10 | 10.23 | 10.13 | -0.06 | -0.59% | 10.03 | 10.28 | 319335 | 32438.89 | 0.11% |
| 2025-01-09 | 10.33 | 10.19 | -0.11 | -1.07% | 10.13 | 10.33 | 392219 | 40120.82 | 0.13% |
| 2025-01-08 | 10.26 | 10.30 | 0.03 | 0.29% | 10.20 | 10.37 | 482374 | 49630.11 | 0.16% |
| 2025-01-07 | 10.11 | 10.27 | 0.12 | 1.18% | 10.11 | 10.30 | 402651 | 41148.85 | 0.14% |
| 2025-01-06 | 10.13 | 10.15 | 0.09 | 0.89% | 9.81 | 10.20 | 798013 | 80459.35 | 0.27% |
| 2025-01-03 | 10.12 | 10.06 | -0.07 | -0.69% | 10.02 | 10.22 | 506939 | 51157.65 | 0.17% |
| 2025-01-02 | 10.30 | 10.13 | -0.16 | -1.55% | 10.05 | 10.42 | 789071 | 80390.41 | 0.27% |
| 2024-12-31 | 10.43 | 10.29 | -0.18 | -1.72% | 10.28 | 10.56 | 577834 | 60239.36 | 0.20% |
| 2024-12-30 | 10.34 | 10.47 | 0.11 | 1.06% | 10.31 | 10.49 | 784778 | 81865.78 | 0.27% |
| 2024-12-27 | 10.33 | 10.36 | 0.02 | 0.19% | 10.12 | 10.39 | 695064 | 71470.21 | 0.24% |
| 2024-12-26 | 10.35 | 10.34 | -0.01 | -0.10% | 10.16 | 10.39 | 611522 | 62839.43 | 0.21% |
| 2024-12-25 | 10.13 | 10.35 | 0.22 | 2.17% | 10.13 | 10.39 | 727396 | 74913.51 | 0.25% |
| 2024-12-24 | 9.89 | 10.13 | 0.20 | 2.01% | 9.89 | 10.17 | 844382 | 85192.12 | 0.29% |
| 2024-12-23 | 9.63 | 9.93 | 0.35 | 3.65% | 9.60 | 10.08 | 1164447 | 115609.12 | 0.40% |
| 2024-12-20 | 9.57 | 9.58 | 0.05 | 0.52% | 9.55 | 9.72 | 492981 | 47394.86 | 0.17% |
| 2024-12-19 | 9.51 | 9.53 | -0.01 | -0.10% | 9.42 | 9.56 | 429878 | 40882.91 | 0.15% |
| 2024-12-18 | 9.56 | 9.54 | 0.01 | 0.10% | 9.51 | 9.68 | 397987 | 38160.29 | 0.14% |
| 2024-12-17 | 9.65 | 9.53 | -0.11 | -1.14% | 9.50 | 9.70 | 411857 | 39475.88 | 0.14% |
| 2024-12-16 | 9.62 | 9.64 | -0.02 | -0.21% | 9.62 | 9.75 | 341836 | 33103.07 | 0.12% |
| 2024-12-13 | 9.76 | 9.66 | -0.16 | -1.63% | 9.60 | 9.80 | 672669 | 65208.56 | 0.23% |
| 2024-12-12 | 9.65 | 9.82 | 0.19 | 1.97% | 9.59 | 9.82 | 496515 | 48260.34 | 0.17% |
| 2024-12-11 | 9.80 | 9.63 | -0.17 | -1.73% | 9.62 | 9.84 | 487628 | 47226.30 | 0.17% |
| 2024-12-10 | 9.82 | 9.80 | 0.14 | 1.45% | 9.71 | 9.92 | 583386 | 57224.86 | 0.20% |
| 2024-12-09 | 9.65 | 9.66 | -0.04 | -0.41% | 9.63 | 9.75 | 325829 | 31546.85 | 0.11% |
| 2024-12-06 | 9.62 | 9.70 | 0.06 | 0.62% | 9.62 | 9.79 | 406297 | 39451.63 | 0.14% |
| 2024-12-05 | 9.68 | 9.64 | -0.11 | -1.13% | 9.63 | 9.78 | 291736 | 28271.97 | 0.10% |
| 2024-12-04 | 9.65 | 9.75 | 0.10 | 1.04% | 9.55 | 9.78 | 511934 | 49641.10 | 0.17% |
浦发银行(600000)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。
