| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.64 | 5.67 | 0.05 | 0.89% | 5.58 | 5.68 | 429044 | 24219.23 | 0.18% |
| 2025-10-24 | 5.67 | 5.62 | -0.05 | -0.88% | 5.60 | 5.68 | 332965 | 18749.10 | 0.14% |
| 2025-10-23 | 5.61 | 5.67 | 0.07 | 1.25% | 5.60 | 5.69 | 539476 | 30518.30 | 0.23% |
| 2025-10-22 | 5.56 | 5.60 | 0.03 | 0.54% | 5.56 | 5.61 | 299057 | 16729.58 | 0.13% |
| 2025-10-21 | 5.55 | 5.57 | 0.02 | 0.36% | 5.53 | 5.58 | 314886 | 17521.11 | 0.14% |
| 2025-10-20 | 5.59 | 5.55 | -0.02 | -0.36% | 5.51 | 5.60 | 335425 | 18600.00 | 0.14% |
| 2025-10-17 | 5.60 | 5.57 | -0.02 | -0.36% | 5.56 | 5.64 | 346432 | 19401.59 | 0.15% |
| 2025-10-16 | 5.57 | 5.59 | 0.02 | 0.36% | 5.56 | 5.61 | 315268 | 17624.71 | 0.14% |
| 2025-10-15 | 5.60 | 5.57 | -0.01 | -0.18% | 5.54 | 5.62 | 391712 | 21838.66 | 0.17% |
| 2025-10-14 | 5.53 | 5.58 | 0.06 | 1.09% | 5.52 | 5.61 | 600288 | 33459.09 | 0.26% |
| 2025-10-13 | 5.49 | 5.52 | -0.03 | -0.54% | 5.43 | 5.53 | 456099 | 24997.82 | 0.20% |
| 2025-10-10 | 5.52 | 5.55 | 0.02 | 0.36% | 5.51 | 5.57 | 363043 | 20122.77 | 0.16% |
| 2025-10-09 | 5.47 | 5.53 | 0.08 | 1.47% | 5.44 | 5.54 | 534896 | 29424.05 | 0.23% |
| 2025-09-30 | 5.47 | 5.45 | -0.02 | -0.37% | 5.44 | 5.48 | 249613 | 13635.06 | 0.11% |
| 2025-09-29 | 5.48 | 5.47 | -0.01 | -0.18% | 5.42 | 5.49 | 439987 | 23953.99 | 0.19% |
| 2025-09-26 | 5.49 | 5.48 | -0.03 | -0.54% | 5.47 | 5.50 | 302490 | 16594.66 | 0.13% |
| 2025-09-25 | 5.53 | 5.51 | -0.03 | -0.54% | 5.48 | 5.54 | 430120 | 23678.47 | 0.19% |
| 2025-09-24 | 5.54 | 5.54 | -0.02 | -0.36% | 5.52 | 5.59 | 354742 | 19661.86 | 0.15% |
| 2025-09-23 | 5.54 | 5.56 | 0.03 | 0.54% | 5.50 | 5.61 | 477017 | 26504.09 | 0.21% |
| 2025-09-22 | 5.57 | 5.53 | -0.03 | -0.54% | 5.51 | 5.57 | 285204 | 15781.71 | 0.12% |
| 2025-09-19 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.57 | 358440 | 19872.09 | 0.15% |
| 2025-09-18 | 5.66 | 5.56 | -0.11 | -1.94% | 5.53 | 5.67 | 540835 | 30245.40 | 0.23% |
| 2025-09-17 | 5.61 | 5.67 | 0.06 | 1.07% | 5.59 | 5.68 | 543448 | 30670.46 | 0.23% |
| 2025-09-16 | 5.60 | 5.61 | 0.02 | 0.36% | 5.56 | 5.62 | 380270 | 21280.02 | 0.16% |
| 2025-09-15 | 5.58 | 5.59 | 0.01 | 0.18% | 5.56 | 5.61 | 318300 | 17783.79 | 0.14% |
| 2025-09-12 | 5.60 | 5.58 | -0.01 | -0.18% | 5.57 | 5.60 | 328757 | 18355.31 | 0.14% |
| 2025-09-11 | 5.55 | 5.59 | 0.03 | 0.54% | 5.53 | 5.59 | 345250 | 19208.82 | 0.15% |
| 2025-09-10 | 5.57 | 5.56 | -0.01 | -0.18% | 5.53 | 5.58 | 269727 | 14969.89 | 0.12% |
| 2025-09-09 | 5.60 | 5.57 | -0.02 | -0.36% | 5.54 | 5.63 | 352712 | 19678.92 | 0.15% |
| 2025-09-08 | 5.54 | 5.59 | 0.06 | 1.08% | 5.53 | 5.63 | 613846 | 34299.47 | 0.26% |
| 2025-09-05 | 5.55 | 5.53 | -0.03 | -0.54% | 5.50 | 5.56 | 456556 | 25218.24 | 0.20% |
| 2025-09-04 | 5.55 | 5.56 | 0.00 | 0.00% | 5.49 | 5.57 | 509337 | 28137.74 | 0.22% |
| 2025-09-03 | 5.62 | 5.56 | -0.05 | -0.89% | 5.53 | 5.62 | 588924 | 32740.64 | 0.25% |
| 2025-09-02 | 5.60 | 5.61 | 0.02 | 0.36% | 5.57 | 5.63 | 499290 | 27970.64 | 0.22% |
| 2025-09-01 | 5.66 | 5.59 | -0.05 | -0.89% | 5.56 | 5.68 | 952711 | 53413.49 | 0.41% |
| 2025-08-29 | 5.71 | 5.64 | -0.11 | -1.91% | 5.62 | 5.77 | 1085586 | 61688.40 | 0.47% |
| 2025-08-28 | 5.75 | 5.75 | -0.01 | -0.17% | 5.67 | 5.79 | 634064 | 36326.22 | 0.27% |
| 2025-08-27 | 5.87 | 5.76 | -0.11 | -1.87% | 5.74 | 5.89 | 670474 | 38931.66 | 0.29% |
| 2025-08-26 | 5.87 | 5.87 | 0.00 | 0.00% | 5.84 | 5.91 | 401135 | 23551.45 | 0.17% |
| 2025-08-25 | 5.81 | 5.87 | 0.08 | 1.38% | 5.80 | 5.89 | 585307 | 34278.01 | 0.25% |
| 2025-08-22 | 5.81 | 5.79 | -0.02 | -0.34% | 5.74 | 5.81 | 497799 | 28740.12 | 0.21% |
| 2025-08-21 | 5.74 | 5.81 | 0.07 | 1.22% | 5.73 | 5.82 | 515872 | 29864.99 | 0.22% |
| 2025-08-20 | 5.69 | 5.74 | 0.05 | 0.88% | 5.66 | 5.74 | 305709 | 17440.39 | 0.13% |
| 2025-08-19 | 5.73 | 5.69 | -0.03 | -0.52% | 5.69 | 5.74 | 303210 | 17293.62 | 0.13% |
| 2025-08-18 | 5.72 | 5.72 | 0.00 | 0.00% | 5.70 | 5.76 | 407036 | 23328.62 | 0.18% |
| 2025-08-15 | 5.70 | 5.72 | 0.01 | 0.18% | 5.67 | 5.73 | 363174 | 20709.35 | 0.16% |
| 2025-08-14 | 5.77 | 5.71 | -0.05 | -0.87% | 5.70 | 5.79 | 330139 | 18973.07 | 0.14% |
| 2025-08-13 | 5.77 | 5.76 | -0.01 | -0.17% | 5.73 | 5.78 | 303932 | 17493.65 | 0.13% |
| 2025-08-12 | 5.76 | 5.77 | 0.02 | 0.35% | 5.75 | 5.80 | 296447 | 17118.14 | 0.13% |
| 2025-08-11 | 5.76 | 5.75 | 0.00 | 0.00% | 5.72 | 5.77 | 324983 | 18683.34 | 0.14% |
| 2025-08-08 | 5.75 | 5.75 | 0.00 | 0.00% | 5.73 | 5.77 | 260594 | 14985.65 | 0.11% |
| 2025-08-07 | 5.71 | 5.75 | 0.05 | 0.88% | 5.69 | 5.75 | 393406 | 22518.28 | 0.17% |
| 2025-08-06 | 5.70 | 5.70 | 0.00 | 0.00% | 5.66 | 5.72 | 259278 | 14755.78 | 0.11% |
| 2025-08-05 | 5.65 | 5.70 | 0.04 | 0.71% | 5.64 | 5.70 | 346516 | 19678.82 | 0.15% |
| 2025-08-04 | 5.61 | 5.66 | 0.03 | 0.53% | 5.60 | 5.66 | 295904 | 16673.63 | 0.13% |
| 2025-08-01 | 5.63 | 5.63 | 0.00 | 0.00% | 5.61 | 5.68 | 316081 | 17813.80 | 0.14% |
| 2025-07-31 | 5.76 | 5.63 | -0.11 | -1.92% | 5.61 | 5.76 | 641142 | 36257.30 | 0.28% |
| 2025-07-30 | 5.69 | 5.74 | 0.05 | 0.88% | 5.69 | 5.79 | 535582 | 30838.40 | 0.23% |
| 2025-07-29 | 5.70 | 5.69 | -0.01 | -0.18% | 5.67 | 5.72 | 350526 | 19945.57 | 0.15% |
| 2025-07-28 | 5.72 | 5.70 | -0.02 | -0.35% | 5.69 | 5.74 | 358615 | 20483.65 | 0.15% |
| 2025-07-25 | 5.79 | 5.72 | -0.07 | -1.21% | 5.72 | 5.80 | 402805 | 23174.79 | 0.17% |
| 2025-07-24 | 5.77 | 5.79 | 0.02 | 0.35% | 5.73 | 5.80 | 462302 | 26679.04 | 0.20% |
| 2025-07-23 | 5.77 | 5.77 | 0.00 | 0.00% | 5.73 | 5.81 | 451036 | 26041.80 | 0.19% |
| 2025-07-22 | 5.71 | 5.77 | 0.06 | 1.05% | 5.68 | 5.79 | 487000 | 27948.96 | 0.21% |
| 2025-07-21 | 5.64 | 5.71 | 0.08 | 1.42% | 5.63 | 5.72 | 567485 | 32268.58 | 0.24% |
| 2025-07-18 | 5.60 | 5.63 | 0.04 | 0.72% | 5.59 | 5.64 | 386465 | 21720.01 | 0.17% |
| 2025-07-17 | 5.61 | 5.59 | -0.01 | -0.18% | 5.57 | 5.64 | 373555 | 20889.92 | 0.16% |
| 2025-07-16 | 5.75 | 5.74 | 0.00 | 0.00% | 5.72 | 5.77 | 308761 | 17726.08 | 0.13% |
| 2025-07-15 | 5.82 | 5.74 | -0.07 | -1.20% | 5.73 | 5.83 | 464737 | 26792.22 | 0.20% |
| 2025-07-14 | 5.80 | 5.81 | 0.03 | 0.52% | 5.80 | 5.87 | 511883 | 29850.36 | 0.22% |
| 2025-07-11 | 5.81 | 5.78 | -0.02 | -0.34% | 5.78 | 5.86 | 483835 | 28186.29 | 0.21% |
| 2025-07-10 | 5.78 | 5.80 | 0.04 | 0.69% | 5.77 | 5.83 | 357439 | 20765.73 | 0.15% |
| 2025-07-09 | 5.78 | 5.76 | -0.02 | -0.35% | 5.76 | 5.84 | 362158 | 21018.43 | 0.16% |
| 2025-07-08 | 5.86 | 5.78 | -0.06 | -1.03% | 5.77 | 5.89 | 401309 | 23268.38 | 0.17% |
| 2025-07-07 | 5.87 | 5.84 | -0.03 | -0.51% | 5.83 | 5.89 | 225213 | 13185.07 | 0.10% |
| 2025-07-04 | 5.79 | 5.87 | 0.09 | 1.56% | 5.78 | 5.90 | 462553 | 27122.64 | 0.20% |
| 2025-07-03 | 5.82 | 5.78 | -0.04 | -0.69% | 5.77 | 5.83 | 231202 | 13381.30 | 0.10% |
| 2025-07-02 | 5.75 | 5.82 | 0.08 | 1.39% | 5.75 | 5.82 | 318971 | 18497.88 | 0.14% |
| 2025-07-01 | 5.71 | 5.74 | 0.03 | 0.53% | 5.71 | 5.76 | 269244 | 15459.08 | 0.12% |
| 2025-06-30 | 5.75 | 5.71 | -0.04 | -0.70% | 5.69 | 5.77 | 314225 | 17972.94 | 0.14% |
上港集团(600018)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。
