| 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 | 5.64 | 5.76 | 0.08 | 1.41% | 5.61 | 5.78 | 452695 | 25883.56 | 0.20% |
| 2025-04-02 | 5.76 | 5.68 | -0.08 | -1.39% | 5.66 | 5.79 | 344025 | 19636.11 | 0.15% |
| 2025-04-01 | 5.79 | 5.76 | -0.04 | -0.69% | 5.72 | 5.80 | 364993 | 21004.02 | 0.16% |
| 2025-03-31 | 5.76 | 5.80 | 0.03 | 0.52% | 5.73 | 5.82 | 373997 | 21646.02 | 0.16% |
| 2025-03-28 | 5.80 | 5.77 | -0.01 | -0.17% | 5.75 | 5.80 | 255457 | 14735.67 | 0.11% |
| 2025-03-27 | 5.78 | 5.78 | 0.00 | 0.00% | 5.75 | 5.82 | 308774 | 17866.06 | 0.13% |
| 2025-03-26 | 5.73 | 5.78 | 0.04 | 0.70% | 5.72 | 5.81 | 414162 | 23923.67 | 0.18% |
| 2025-03-25 | 5.64 | 5.74 | 0.10 | 1.77% | 5.62 | 5.75 | 454691 | 25920.77 | 0.20% |
| 2025-03-24 | 5.64 | 5.64 | 0.01 | 0.18% | 5.61 | 5.67 | 392244 | 22118.79 | 0.17% |
| 2025-03-21 | 5.60 | 5.63 | 0.03 | 0.54% | 5.59 | 5.69 | 516429 | 29172.82 | 0.22% |
| 2025-03-20 | 5.60 | 5.60 | 0.00 | 0.00% | 5.58 | 5.63 | 305048 | 17079.70 | 0.13% |
| 2025-03-19 | 5.62 | 5.60 | -0.03 | -0.53% | 5.55 | 5.62 | 380700 | 21277.03 | 0.16% |
| 2025-03-18 | 5.56 | 5.63 | 0.07 | 1.26% | 5.53 | 5.68 | 659849 | 37022.11 | 0.28% |
| 2025-03-17 | 5.54 | 5.56 | 0.04 | 0.72% | 5.54 | 5.61 | 361704 | 20137.15 | 0.16% |
| 2025-03-14 | 5.44 | 5.52 | 0.08 | 1.47% | 5.44 | 5.53 | 444234 | 24390.89 | 0.19% |
| 2025-03-13 | 5.44 | 5.44 | 0.00 | 0.00% | 5.41 | 5.46 | 555734 | 30219.21 | 0.24% |
| 2025-03-12 | 5.45 | 5.44 | 0.00 | 0.00% | 5.42 | 5.47 | 410751 | 22375.34 | 0.18% |
| 2025-03-11 | 5.53 | 5.44 | -0.10 | -1.81% | 5.42 | 5.54 | 628645 | 34306.93 | 0.27% |
| 2025-03-10 | 5.56 | 5.54 | -0.02 | -0.36% | 5.53 | 5.60 | 339898 | 18889.24 | 0.15% |
| 2025-03-07 | 5.55 | 5.56 | 0.00 | 0.00% | 5.53 | 5.60 | 286878 | 15966.66 | 0.12% |
| 2025-03-06 | 5.54 | 5.56 | 0.02 | 0.36% | 5.49 | 5.56 | 306272 | 16929.34 | 0.13% |
| 2025-03-05 | 5.54 | 5.54 | 0.00 | 0.00% | 5.49 | 5.55 | 290328 | 16035.03 | 0.13% |
| 2025-03-04 | 5.54 | 5.54 | 0.00 | 0.00% | 5.50 | 5.56 | 328307 | 18141.02 | 0.14% |
| 2025-03-03 | 5.55 | 5.54 | -0.02 | -0.36% | 5.53 | 5.59 | 315150 | 17500.67 | 0.14% |
| 2025-02-28 | 5.58 | 5.56 | -0.03 | -0.54% | 5.55 | 5.62 | 275680 | 15408.49 | 0.12% |
| 2025-02-27 | 5.55 | 5.59 | 0.04 | 0.72% | 5.53 | 5.60 | 306387 | 17040.35 | 0.13% |
| 2025-02-26 | 5.55 | 5.55 | 0.02 | 0.36% | 5.51 | 5.58 | 314006 | 17418.81 | 0.14% |
| 2025-02-25 | 5.66 | 5.53 | -0.12 | -2.12% | 5.53 | 5.66 | 457438 | 25529.82 | 0.20% |
| 2025-02-24 | 5.66 | 5.65 | -0.02 | -0.35% | 5.63 | 5.73 | 327042 | 18567.65 | 0.14% |
| 2025-02-21 | 5.65 | 5.67 | 0.02 | 0.35% | 5.62 | 5.67 | 273855 | 15480.13 | 0.12% |
| 2025-02-20 | 5.70 | 5.65 | -0.06 | -1.05% | 5.63 | 5.71 | 290229 | 16424.56 | 0.13% |
| 2025-02-19 | 5.74 | 5.71 | -0.02 | -0.35% | 5.69 | 5.75 | 286977 | 16393.04 | 0.12% |
| 2025-02-18 | 5.76 | 5.73 | -0.04 | -0.69% | 5.72 | 5.80 | 316768 | 18279.76 | 0.14% |
| 2025-02-17 | 5.77 | 5.77 | 0.00 | 0.00% | 5.72 | 5.78 | 288695 | 16593.22 | 0.12% |
| 2025-02-14 | 5.75 | 5.77 | 0.01 | 0.17% | 5.73 | 5.78 | 199224 | 11455.97 | 0.09% |
| 2025-02-13 | 5.74 | 5.76 | 0.02 | 0.35% | 5.74 | 5.79 | 290565 | 16751.31 | 0.13% |
| 2025-02-12 | 5.75 | 5.74 | -0.02 | -0.35% | 5.70 | 5.76 | 283803 | 16260.07 | 0.12% |
| 2025-02-11 | 5.77 | 5.76 | 0.00 | 0.00% | 5.73 | 5.82 | 244538 | 14107.41 | 0.11% |
| 2025-02-10 | 5.75 | 5.76 | 0.02 | 0.35% | 5.72 | 5.80 | 412450 | 23768.79 | 0.18% |
| 2025-02-07 | 5.71 | 5.74 | 0.02 | 0.35% | 5.69 | 5.77 | 371606 | 21289.68 | 0.16% |
| 2025-02-06 | 5.68 | 5.72 | 0.04 | 0.70% | 5.68 | 5.73 | 274896 | 15703.96 | 0.12% |
| 2025-02-05 | 5.91 | 5.68 | -0.24 | -4.05% | 5.68 | 5.93 | 596127 | 34378.80 | 0.26% |
| 2025-01-27 | 5.78 | 5.92 | 0.16 | 2.78% | 5.78 | 5.96 | 454507 | 26834.60 | 0.20% |
| 2025-01-24 | 5.76 | 5.76 | 0.00 | 0.00% | 5.72 | 5.79 | 219123 | 12614.29 | 0.09% |
| 2025-01-23 | 5.70 | 5.76 | 0.08 | 1.41% | 5.69 | 5.79 | 312917 | 18013.06 | 0.13% |
| 2025-01-22 | 5.71 | 5.68 | -0.02 | -0.35% | 5.64 | 5.72 | 216627 | 12281.39 | 0.09% |
| 2025-01-21 | 5.77 | 5.70 | -0.04 | -0.70% | 5.70 | 5.79 | 230713 | 13215.60 | 0.10% |
| 2025-01-20 | 5.78 | 5.74 | 0.01 | 0.17% | 5.74 | 5.85 | 307357 | 17789.99 | 0.13% |
| 2025-01-17 | 5.73 | 5.73 | 0.02 | 0.35% | 5.64 | 5.74 | 216725 | 12369.78 | 0.09% |
| 2025-01-16 | 5.67 | 5.71 | 0.01 | 0.18% | 5.67 | 5.76 | 244978 | 13977.70 | 0.11% |
| 2025-01-15 | 5.72 | 5.70 | -0.01 | -0.18% | 5.69 | 5.81 | 246387 | 14139.97 | 0.11% |
| 2025-01-14 | 5.59 | 5.71 | 0.12 | 2.15% | 5.57 | 5.74 | 328287 | 18595.99 | 0.14% |
| 2025-01-13 | 5.69 | 5.59 | -0.13 | -2.27% | 5.57 | 5.73 | 344200 | 19356.92 | 0.15% |
| 2025-01-10 | 5.79 | 5.72 | -0.07 | -1.21% | 5.70 | 5.80 | 219645 | 12612.48 | 0.09% |
| 2025-01-09 | 5.91 | 5.79 | -0.12 | -2.03% | 5.78 | 5.91 | 314450 | 18292.57 | 0.14% |
| 2025-01-08 | 5.85 | 5.91 | 0.07 | 1.20% | 5.84 | 5.97 | 345007 | 20361.43 | 0.15% |
| 2025-01-07 | 5.94 | 5.84 | -0.10 | -1.68% | 5.83 | 5.94 | 414362 | 24328.18 | 0.18% |
| 2025-01-06 | 5.98 | 5.94 | -0.04 | -0.67% | 5.89 | 6.00 | 323594 | 19187.08 | 0.14% |
| 2025-01-03 | 6.00 | 5.98 | 0.00 | 0.00% | 5.92 | 6.09 | 422217 | 25323.58 | 0.18% |
| 2025-01-02 | 6.10 | 5.98 | -0.14 | -2.29% | 5.96 | 6.17 | 493284 | 29909.14 | 0.21% |
| 2024-12-31 | 6.10 | 6.12 | 0.02 | 0.33% | 6.09 | 6.17 | 365972 | 22468.46 | 0.16% |
| 2024-12-30 | 6.05 | 6.10 | 0.05 | 0.83% | 6.02 | 6.13 | 334409 | 20378.91 | 0.14% |
| 2024-12-27 | 6.00 | 6.05 | 0.07 | 1.17% | 5.94 | 6.06 | 321525 | 19311.89 | 0.14% |
| 2024-12-26 | 6.05 | 5.98 | -0.06 | -0.99% | 5.96 | 6.07 | 242560 | 14566.80 | 0.10% |
| 2024-12-25 | 6.11 | 6.09 | 0.00 | 0.00% | 6.05 | 6.12 | 270477 | 16456.51 | 0.12% |
| 2024-12-24 | 6.00 | 6.09 | 0.10 | 1.67% | 5.97 | 6.10 | 399143 | 24185.83 | 0.17% |
| 2024-12-23 | 5.90 | 5.99 | 0.12 | 2.04% | 5.87 | 6.02 | 386951 | 23128.61 | 0.17% |
| 2024-12-20 | 5.94 | 5.87 | -0.07 | -1.18% | 5.87 | 5.97 | 274932 | 16209.21 | 0.12% |
| 2024-12-19 | 5.97 | 5.94 | -0.06 | -1.00% | 5.90 | 6.00 | 314195 | 18671.07 | 0.14% |
| 2024-12-18 | 6.04 | 6.00 | -0.04 | -0.66% | 5.98 | 6.08 | 301616 | 18204.30 | 0.13% |
| 2024-12-17 | 6.09 | 6.04 | -0.04 | -0.66% | 6.03 | 6.21 | 404471 | 24657.70 | 0.17% |
| 2024-12-16 | 6.03 | 6.08 | 0.03 | 0.50% | 6.03 | 6.16 | 393523 | 24048.20 | 0.17% |
| 2024-12-13 | 6.10 | 6.05 | -0.04 | -0.66% | 6.03 | 6.13 | 497609 | 30270.30 | 0.21% |
| 2024-12-12 | 5.96 | 6.09 | 0.11 | 1.84% | 5.96 | 6.15 | 570125 | 34619.59 | 0.25% |
| 2024-12-11 | 5.88 | 5.98 | 0.12 | 2.05% | 5.87 | 5.99 | 409808 | 24360.52 | 0.18% |
| 2024-12-10 | 5.99 | 5.86 | -0.04 | -0.68% | 5.85 | 6.02 | 392321 | 23217.22 | 0.17% |
| 2024-12-09 | 5.89 | 5.90 | 0.01 | 0.17% | 5.87 | 5.95 | 330399 | 19553.53 | 0.14% |
| 2024-12-06 | 5.84 | 5.89 | 0.05 | 0.86% | 5.83 | 5.90 | 276953 | 16280.50 | 0.12% |
| 2024-12-05 | 5.91 | 5.84 | -0.06 | -1.02% | 5.82 | 5.91 | 262606 | 15376.45 | 0.11% |
| 2024-12-04 | 5.91 | 5.90 | -0.01 | -0.17% | 5.86 | 5.94 | 272954 | 16100.51 | 0.12% |
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。
