| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 14.00 | 14.03 | 0.00 | 0.00% | 13.82 | 14.15 | 593658 | 83188.32 | 0.20% |
| 2025-08-25 | 13.90 | 14.03 | 0.09 | 0.65% | 13.76 | 14.05 | 631372 | 87716.24 | 0.21% |
| 2025-08-22 | 13.81 | 13.94 | 0.16 | 1.16% | 13.77 | 13.95 | 640981 | 88881.33 | 0.21% |
| 2025-08-21 | 13.70 | 13.78 | 0.06 | 0.44% | 13.59 | 13.86 | 574685 | 79194.84 | 0.19% |
| 2025-08-20 | 13.69 | 13.72 | 0.03 | 0.22% | 13.60 | 13.87 | 603222 | 82930.27 | 0.20% |
| 2025-08-19 | 13.64 | 13.69 | 0.05 | 0.37% | 13.58 | 13.76 | 494973 | 67804.76 | 0.16% |
| 2025-08-18 | 13.53 | 13.64 | 0.05 | 0.37% | 13.47 | 13.72 | 835799 | 113494.92 | 0.28% |
| 2025-08-15 | 13.85 | 13.59 | -0.28 | -2.02% | 13.55 | 13.95 | 930678 | 127171.41 | 0.31% |
| 2025-08-14 | 13.83 | 13.87 | 0.04 | 0.29% | 13.79 | 13.98 | 712800 | 99088.10 | 0.24% |
| 2025-08-13 | 13.98 | 13.83 | -0.06 | -0.43% | 13.80 | 14.03 | 790396 | 109789.16 | 0.26% |
| 2025-08-12 | 13.97 | 13.89 | -0.09 | -0.64% | 13.87 | 14.12 | 766282 | 107266.09 | 0.25% |
| 2025-08-11 | 14.10 | 13.98 | -0.19 | -1.34% | 13.85 | 14.20 | 895104 | 124975.14 | 0.30% |
| 2025-08-08 | 13.96 | 14.17 | 0.24 | 1.72% | 13.91 | 14.29 | 967429 | 136788.25 | 0.32% |
| 2025-08-07 | 14.08 | 13.93 | 0.14 | 1.02% | 13.66 | 14.08 | 965581 | 133764.56 | 0.32% |
| 2025-08-06 | 13.75 | 13.79 | 0.04 | 0.29% | 13.63 | 13.85 | 848918 | 117058.85 | 0.28% |
| 2025-08-05 | 13.15 | 13.75 | 0.62 | 4.72% | 13.14 | 13.78 | 1336466 | 181240.00 | 0.44% |
| 2025-08-04 | 12.90 | 13.13 | 0.21 | 1.63% | 12.90 | 13.45 | 997827 | 132163.22 | 0.33% |
| 2025-08-01 | 12.82 | 12.92 | 0.11 | 0.86% | 12.58 | 12.98 | 793861 | 101857.89 | 0.26% |
| 2025-07-31 | 12.87 | 12.81 | -0.07 | -0.54% | 12.71 | 12.90 | 685387 | 87581.05 | 0.23% |
| 2025-07-30 | 12.84 | 12.88 | 0.09 | 0.70% | 12.73 | 12.93 | 721581 | 92805.95 | 0.24% |
| 2025-07-29 | 13.07 | 12.79 | -0.29 | -2.22% | 12.78 | 13.12 | 789200 | 101720.60 | 0.26% |
| 2025-07-28 | 13.12 | 13.08 | 0.01 | 0.08% | 13.03 | 13.20 | 762975 | 100219.59 | 0.25% |
| 2025-07-25 | 13.03 | 13.07 | 0.01 | 0.08% | 13.03 | 13.23 | 656218 | 86031.74 | 0.22% |
| 2025-07-24 | 13.37 | 13.06 | -0.27 | -2.03% | 13.05 | 13.37 | 973433 | 128009.14 | 0.32% |
| 2025-07-23 | 13.20 | 13.33 | 0.10 | 0.76% | 13.20 | 13.49 | 676734 | 90404.96 | 0.22% |
| 2025-07-22 | 13.46 | 13.23 | -0.25 | -1.85% | 13.20 | 13.51 | 911905 | 121202.01 | 0.30% |
| 2025-07-21 | 13.46 | 13.48 | 0.02 | 0.15% | 13.36 | 13.54 | 558817 | 75145.76 | 0.18% |
| 2025-07-18 | 13.47 | 13.46 | 0.02 | 0.15% | 13.39 | 13.65 | 561747 | 75898.76 | 0.19% |
| 2025-07-17 | 13.48 | 13.44 | -0.04 | -0.30% | 13.40 | 13.58 | 470808 | 63361.93 | 0.16% |
| 2025-07-16 | 13.54 | 13.48 | -0.04 | -0.30% | 13.26 | 13.60 | 814269 | 109214.18 | 0.27% |
| 2025-07-15 | 14.15 | 13.93 | -0.18 | -1.28% | 13.83 | 14.20 | 766732 | 107379.09 | 0.25% |
| 2025-07-14 | 13.75 | 14.11 | 0.31 | 2.25% | 13.75 | 14.15 | 1149773 | 161445.61 | 0.38% |
| 2025-07-11 | 14.17 | 13.80 | -0.40 | -2.82% | 13.80 | 14.24 | 1616837 | 225857.52 | 0.53% |
| 2025-07-10 | 14.17 | 14.20 | 0.03 | 0.21% | 14.13 | 14.34 | 1159683 | 165280.08 | 0.38% |
| 2025-07-09 | 14.20 | 14.17 | -0.06 | -0.42% | 14.12 | 14.30 | 817630 | 116238.07 | 0.27% |
| 2025-07-08 | 14.58 | 14.23 | -0.37 | -2.53% | 14.15 | 14.62 | 1139146 | 162482.73 | 0.38% |
| 2025-07-07 | 14.66 | 14.60 | 0.02 | 0.14% | 14.51 | 14.80 | 649705 | 95184.03 | 0.21% |
| 2025-07-04 | 14.15 | 14.58 | 0.40 | 2.82% | 14.14 | 14.75 | 935679 | 135923.78 | 0.31% |
| 2025-07-03 | 14.21 | 14.18 | -0.02 | -0.14% | 14.09 | 14.28 | 509656 | 72223.34 | 0.17% |
| 2025-07-02 | 14.20 | 14.20 | 0.02 | 0.14% | 14.10 | 14.40 | 684842 | 97765.64 | 0.23% |
| 2025-07-01 | 13.88 | 14.18 | 0.30 | 2.16% | 13.87 | 14.33 | 877071 | 124218.47 | 0.29% |
| 2025-06-30 | 13.40 | 13.88 | 0.33 | 2.44% | 13.25 | 13.98 | 950515 | 129777.55 | 0.32% |
| 2025-06-27 | 13.63 | 13.55 | -0.07 | -0.51% | 13.44 | 13.99 | 1451127 | 199009.89 | 0.49% |
| 2025-06-26 | 13.40 | 13.62 | 0.16 | 1.19% | 13.30 | 13.65 | 663329 | 89531.07 | 0.23% |
| 2025-06-25 | 13.31 | 13.46 | 0.15 | 1.13% | 13.20 | 13.52 | 563299 | 75268.23 | 0.19% |
| 2025-06-24 | 13.31 | 13.31 | 0.00 | 0.00% | 13.16 | 13.54 | 842876 | 112347.77 | 0.29% |
| 2025-06-23 | 12.98 | 13.31 | 0.29 | 2.23% | 12.88 | 13.36 | 810592 | 106741.20 | 0.28% |
| 2025-06-20 | 12.78 | 13.02 | 0.28 | 2.20% | 12.73 | 13.02 | 697934 | 90342.86 | 0.24% |
| 2025-06-19 | 12.78 | 12.74 | -0.04 | -0.31% | 12.64 | 12.84 | 437680 | 55759.96 | 0.15% |
| 2025-06-18 | 12.56 | 12.78 | 0.24 | 1.91% | 12.51 | 12.83 | 698540 | 89077.67 | 0.24% |
| 2025-06-17 | 12.58 | 12.54 | -0.04 | -0.32% | 12.45 | 12.65 | 373698 | 46835.41 | 0.13% |
| 2025-06-16 | 12.34 | 12.58 | 0.24 | 1.94% | 12.21 | 12.60 | 510854 | 63550.49 | 0.17% |
| 2025-06-13 | 12.50 | 12.34 | -0.12 | -0.96% | 12.28 | 12.55 | 618449 | 76486.14 | 0.21% |
| 2025-06-12 | 12.35 | 12.46 | 0.11 | 0.89% | 12.23 | 12.50 | 476767 | 59247.46 | 0.16% |
| 2025-06-11 | 12.36 | 12.35 | -0.01 | -0.08% | 12.24 | 12.42 | 441141 | 54412.64 | 0.15% |
| 2025-06-10 | 12.28 | 12.36 | 0.05 | 0.41% | 12.26 | 12.45 | 498797 | 61625.44 | 0.17% |
| 2025-06-09 | 12.31 | 12.31 | -0.01 | -0.08% | 12.10 | 12.34 | 565781 | 69178.89 | 0.19% |
| 2025-06-06 | 12.33 | 12.32 | 0.00 | 0.00% | 12.21 | 12.39 | 432402 | 53148.84 | 0.15% |
| 2025-06-05 | 12.42 | 12.32 | -0.06 | -0.48% | 12.28 | 12.45 | 370145 | 45667.17 | 0.13% |
| 2025-06-04 | 12.48 | 12.38 | -0.16 | -1.28% | 12.33 | 12.53 | 546851 | 67786.13 | 0.19% |
| 2025-06-03 | 12.31 | 12.54 | 0.21 | 1.70% | 12.23 | 12.57 | 834353 | 103814.94 | 0.28% |
| 2025-05-30 | 12.20 | 12.33 | 0.16 | 1.31% | 12.17 | 12.41 | 741739 | 91266.83 | 0.25% |
| 2025-05-29 | 12.21 | 12.17 | -0.05 | -0.41% | 12.17 | 12.27 | 396041 | 48378.88 | 0.13% |
| 2025-05-28 | 12.20 | 12.22 | 0.03 | 0.25% | 12.13 | 12.33 | 457632 | 55994.61 | 0.16% |
| 2025-05-27 | 12.11 | 12.19 | 0.14 | 1.16% | 12.05 | 12.25 | 511701 | 62245.73 | 0.17% |
| 2025-05-26 | 12.19 | 12.05 | -0.18 | -1.47% | 11.99 | 12.25 | 863758 | 104395.14 | 0.29% |
| 2025-05-23 | 12.39 | 12.23 | -0.20 | -1.61% | 12.22 | 12.48 | 579616 | 71293.49 | 0.20% |
| 2025-05-22 | 12.22 | 12.43 | 0.16 | 1.30% | 12.19 | 12.53 | 638951 | 79233.16 | 0.22% |
| 2025-05-21 | 12.27 | 12.27 | 0.00 | 0.00% | 12.20 | 12.42 | 416721 | 51333.91 | 0.14% |
| 2025-05-20 | 12.02 | 12.27 | 0.27 | 2.25% | 12.01 | 12.34 | 800135 | 97689.45 | 0.27% |
| 2025-05-19 | 12.20 | 12.00 | -0.10 | -0.83% | 11.97 | 12.25 | 631374 | 76268.94 | 0.22% |
| 2025-05-16 | 12.31 | 12.10 | -0.19 | -1.55% | 12.05 | 12.38 | 610497 | 74247.39 | 0.21% |
| 2025-05-15 | 12.17 | 12.29 | 0.14 | 1.15% | 12.09 | 12.35 | 649899 | 79620.20 | 0.22% |
| 2025-05-14 | 11.99 | 12.15 | 0.07 | 0.58% | 11.96 | 12.19 | 721834 | 87357.54 | 0.25% |
| 2025-05-13 | 11.73 | 12.08 | 0.37 | 3.16% | 11.67 | 12.15 | 850380 | 101784.72 | 0.29% |
| 2025-05-12 | 11.83 | 11.71 | -0.09 | -0.76% | 11.65 | 11.98 | 1064366 | 125860.31 | 0.36% |
| 2025-05-09 | 11.65 | 11.80 | 0.17 | 1.46% | 11.62 | 11.88 | 821481 | 96708.78 | 0.28% |
| 2025-05-08 | 11.35 | 11.63 | 0.26 | 2.29% | 11.33 | 11.69 | 775985 | 89990.99 | 0.26% |
| 2025-05-07 | 11.36 | 11.37 | 0.20 | 1.79% | 11.08 | 11.38 | 719161 | 81193.31 | 0.25% |
| 2025-05-06 | 11.00 | 11.17 | 0.21 | 1.92% | 10.80 | 11.19 | 972646 | 107604.11 | 0.33% |
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。
