| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.41 | 11.61 | 0.17 | 1.49% | 11.35 | 11.61 | 1453726 | 167279.55 | 0.44% |
| 2025-12-11 | 11.30 | 11.44 | 0.16 | 1.42% | 11.22 | 11.45 | 1075868 | 122257.97 | 0.32% |
| 2025-12-10 | 11.32 | 11.28 | -0.04 | -0.35% | 11.14 | 11.33 | 708314 | 79467.50 | 0.21% |
| 2025-12-09 | 11.41 | 11.32 | -0.07 | -0.61% | 11.31 | 11.43 | 585859 | 66454.20 | 0.18% |
| 2025-12-08 | 11.26 | 11.39 | 0.13 | 1.15% | 11.23 | 11.43 | 894184 | 101723.24 | 0.27% |
| 2025-12-05 | 11.23 | 11.26 | 0.01 | 0.09% | 11.14 | 11.32 | 567707 | 63739.95 | 0.17% |
| 2025-12-04 | 11.33 | 11.25 | -0.05 | -0.44% | 11.15 | 11.33 | 450668 | 50620.64 | 0.14% |
| 2025-12-03 | 11.42 | 11.30 | -0.15 | -1.31% | 11.30 | 11.50 | 659167 | 75135.83 | 0.20% |
| 2025-12-02 | 11.51 | 11.45 | -0.09 | -0.78% | 11.43 | 11.58 | 503314 | 57790.41 | 0.15% |
| 2025-12-01 | 11.41 | 11.54 | 0.06 | 0.52% | 11.37 | 11.55 | 680002 | 77935.67 | 0.20% |
| 2025-11-28 | 11.60 | 11.48 | -0.14 | -1.20% | 11.46 | 11.70 | 796827 | 92153.98 | 0.24% |
| 2025-11-27 | 11.42 | 11.62 | 0.14 | 1.22% | 11.31 | 11.78 | 936986 | 108658.42 | 0.28% |
| 2025-11-26 | 11.63 | 11.48 | -0.13 | -1.12% | 11.45 | 11.67 | 608770 | 70226.18 | 0.18% |
| 2025-11-25 | 11.53 | 11.61 | 0.08 | 0.69% | 11.45 | 11.64 | 557095 | 64321.29 | 0.17% |
| 2025-11-24 | 11.54 | 11.53 | 0.01 | 0.09% | 11.49 | 11.65 | 948154 | 109774.42 | 0.28% |
| 2025-11-21 | 11.70 | 11.52 | -0.18 | -1.54% | 11.50 | 11.74 | 1002487 | 116193.15 | 0.30% |
| 2025-11-20 | 11.54 | 11.70 | 0.14 | 1.21% | 11.49 | 11.81 | 1161250 | 136197.42 | 0.35% |
| 2025-11-19 | 11.43 | 11.56 | 0.11 | 0.96% | 11.40 | 11.62 | 932644 | 107837.82 | 0.28% |
| 2025-11-18 | 11.35 | 11.45 | 0.08 | 0.70% | 11.25 | 11.45 | 565031 | 64296.57 | 0.17% |
| 2025-11-17 | 11.60 | 11.37 | -0.25 | -2.15% | 11.35 | 11.65 | 984855 | 112710.94 | 0.30% |
| 2025-11-14 | 11.61 | 11.62 | -0.04 | -0.34% | 11.61 | 11.77 | 1135432 | 132604.86 | 0.34% |
| 2025-11-13 | 11.66 | 11.66 | -0.02 | -0.17% | 11.51 | 11.72 | 1217695 | 141434.33 | 0.37% |
| 2025-11-12 | 11.69 | 11.68 | 0.01 | 0.09% | 11.66 | 11.92 | 1509376 | 177340.00 | 0.45% |
| 2025-11-11 | 11.67 | 11.67 | -0.02 | -0.17% | 11.60 | 11.73 | 789107 | 92005.80 | 0.24% |
| 2025-11-10 | 11.65 | 11.69 | -0.01 | -0.09% | 11.61 | 11.80 | 906158 | 106006.18 | 0.27% |
| 2025-11-07 | 11.64 | 11.70 | 0.04 | 0.34% | 11.59 | 11.75 | 931252 | 108814.88 | 0.28% |
| 2025-11-06 | 11.80 | 11.66 | -0.20 | -1.69% | 11.59 | 11.80 | 1278674 | 149123.61 | 0.38% |
| 2025-11-05 | 11.64 | 11.86 | 0.24 | 2.07% | 11.58 | 11.96 | 1621866 | 191557.34 | 0.49% |
| 2025-11-04 | 11.40 | 11.62 | 0.21 | 1.84% | 11.36 | 11.63 | 1349643 | 155342.83 | 0.41% |
| 2025-11-03 | 11.49 | 11.41 | -0.08 | -0.70% | 11.37 | 11.64 | 1233842 | 141409.03 | 0.37% |
| 2025-10-31 | 11.72 | 11.49 | -0.15 | -1.29% | 11.49 | 11.74 | 1435342 | 165788.38 | 0.43% |
| 2025-10-30 | 11.79 | 11.64 | -0.17 | -1.44% | 11.62 | 11.83 | 1223758 | 143006.69 | 0.37% |
| 2025-10-29 | 12.31 | 11.81 | -0.58 | -4.68% | 11.75 | 12.36 | 1656198 | 197034.58 | 0.50% |
| 2025-10-28 | 13.01 | 12.39 | -0.58 | -4.47% | 12.23 | 13.07 | 1598663 | 199233.61 | 0.48% |
| 2025-10-27 | 12.92 | 12.97 | -0.01 | -0.08% | 12.83 | 13.06 | 1516660 | 196430.23 | 0.46% |
| 2025-10-24 | 12.99 | 12.98 | 0.01 | 0.08% | 12.83 | 13.10 | 1833429 | 238333.12 | 0.56% |
| 2025-10-23 | 13.03 | 12.97 | -0.06 | -0.46% | 12.84 | 13.10 | 806523 | 104517.18 | 0.25% |
| 2025-10-22 | 12.97 | 13.03 | 0.04 | 0.31% | 12.81 | 13.15 | 1196218 | 155303.97 | 0.37% |
| 2025-10-21 | 12.99 | 12.99 | 0.00 | 0.00% | 12.92 | 13.30 | 1544032 | 202689.56 | 0.47% |
| 2025-10-20 | 13.27 | 12.99 | -0.33 | -2.48% | 12.93 | 13.27 | 806788 | 105389.26 | 0.25% |
| 2025-10-17 | 13.29 | 13.32 | 0.00 | 0.00% | 13.11 | 13.44 | 816932 | 108443.67 | 0.25% |
| 2025-10-16 | 13.16 | 13.32 | 0.15 | 1.14% | 13.11 | 13.53 | 998386 | 132861.06 | 0.31% |
| 2025-10-15 | 12.75 | 13.17 | 0.40 | 3.13% | 12.63 | 13.24 | 1226253 | 159181.12 | 0.39% |
| 2025-10-14 | 12.45 | 12.77 | 0.26 | 2.08% | 12.31 | 12.87 | 1463994 | 186004.16 | 0.47% |
| 2025-10-13 | 11.97 | 12.51 | 0.67 | 5.66% | 11.78 | 12.60 | 2095882 | 258035.38 | 0.67% |
| 2025-10-10 | 11.79 | 11.84 | 0.04 | 0.34% | 11.68 | 12.03 | 937574 | 111306.52 | 0.30% |
| 2025-10-09 | 11.75 | 11.80 | -0.10 | -0.84% | 11.63 | 11.87 | 812791 | 95714.14 | 0.27% |
| 2025-09-30 | 12.07 | 11.90 | -0.16 | -1.33% | 11.81 | 12.11 | 903836 | 107747.97 | 0.30% |
| 2025-09-29 | 12.25 | 12.06 | -0.19 | -1.55% | 11.95 | 12.26 | 861117 | 104113.19 | 0.28% |
| 2025-09-26 | 12.37 | 12.25 | -0.18 | -1.45% | 11.90 | 12.48 | 841711 | 102477.77 | 0.28% |
| 2025-09-25 | 12.23 | 12.43 | 0.21 | 1.72% | 12.13 | 12.55 | 1288851 | 159998.14 | 0.43% |
| 2025-09-24 | 12.45 | 12.22 | -0.23 | -1.85% | 12.06 | 12.54 | 1027559 | 125568.42 | 0.34% |
| 2025-09-23 | 12.51 | 12.45 | -0.09 | -0.72% | 12.36 | 12.65 | 771591 | 96263.20 | 0.25% |
| 2025-09-22 | 12.78 | 12.54 | -0.27 | -2.11% | 12.50 | 12.80 | 491806 | 62000.64 | 0.16% |
| 2025-09-19 | 12.69 | 12.81 | 0.06 | 0.47% | 12.56 | 12.90 | 796383 | 101578.08 | 0.26% |
| 2025-09-18 | 12.96 | 12.75 | -0.21 | -1.62% | 12.68 | 13.01 | 1065073 | 136575.88 | 0.35% |
| 2025-09-17 | 13.15 | 12.96 | -0.20 | -1.52% | 12.95 | 13.25 | 666218 | 86929.79 | 0.22% |
| 2025-09-16 | 13.41 | 13.16 | -0.27 | -2.01% | 13.13 | 13.44 | 885058 | 117174.48 | 0.29% |
| 2025-09-15 | 13.51 | 13.43 | -0.17 | -1.25% | 13.37 | 13.69 | 840608 | 113641.98 | 0.28% |
| 2025-09-12 | 14.14 | 13.60 | -0.52 | -3.68% | 13.45 | 14.25 | 1377974 | 189011.25 | 0.46% |
| 2025-09-11 | 13.93 | 14.12 | 0.15 | 1.07% | 13.88 | 14.17 | 832593 | 116887.62 | 0.28% |
| 2025-09-10 | 14.06 | 13.97 | -0.05 | -0.36% | 13.83 | 14.07 | 836178 | 116947.21 | 0.28% |
| 2025-09-09 | 13.69 | 14.02 | 0.44 | 3.24% | 13.62 | 14.02 | 1170672 | 162296.58 | 0.39% |
| 2025-09-08 | 13.69 | 13.58 | -0.11 | -0.80% | 13.53 | 13.98 | 1235535 | 170218.66 | 0.41% |
| 2025-09-05 | 13.74 | 13.69 | -0.08 | -0.58% | 13.47 | 13.78 | 790386 | 108153.46 | 0.26% |
| 2025-09-04 | 13.70 | 13.77 | -0.01 | -0.07% | 13.50 | 13.85 | 1012140 | 138206.70 | 0.33% |
| 2025-09-03 | 13.73 | 13.78 | 0.05 | 0.36% | 13.61 | 13.87 | 754189 | 103956.33 | 0.25% |
| 2025-09-02 | 13.43 | 13.73 | 0.24 | 1.78% | 13.39 | 13.75 | 795271 | 107833.27 | 0.26% |
| 2025-09-01 | 13.68 | 13.49 | -0.14 | -1.03% | 13.45 | 13.90 | 1161316 | 158460.05 | 0.38% |
| 2025-08-29 | 13.81 | 13.63 | -0.23 | -1.66% | 13.63 | 13.99 | 1282764 | 176922.80 | 0.42% |
| 2025-08-28 | 13.65 | 13.86 | 0.11 | 0.80% | 13.44 | 13.94 | 956181 | 131434.05 | 0.32% |
| 2025-08-27 | 13.95 | 13.75 | -0.28 | -2.00% | 13.70 | 14.00 | 769754 | 106561.76 | 0.25% |
| 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% |
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。
