| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.96 | 4.96 | 0.02 | 0.40% | 4.92 | 4.98 | 505977 | 25050.21 | 0.22% |
| 2026-02-02 | 5.00 | 4.94 | -0.05 | -1.00% | 4.93 | 5.04 | 959269 | 47874.26 | 0.41% |
| 2026-01-30 | 4.97 | 4.99 | 0.01 | 0.20% | 4.96 | 5.02 | 848863 | 42420.34 | 0.37% |
| 2026-01-29 | 4.94 | 4.98 | 0.03 | 0.61% | 4.88 | 4.99 | 1458196 | 71800.21 | 0.63% |
| 2026-01-28 | 5.01 | 4.95 | -0.06 | -1.20% | 4.94 | 5.05 | 1904744 | 94725.75 | 0.82% |
| 2026-01-27 | 5.02 | 5.01 | 0.00 | 0.00% | 4.98 | 5.05 | 903846 | 45314.47 | 0.39% |
| 2026-01-26 | 5.09 | 5.01 | -0.06 | -1.18% | 5.00 | 5.09 | 2276553 | 114334.90 | 0.98% |
| 2026-01-23 | 5.14 | 5.07 | -0.06 | -1.17% | 5.06 | 5.16 | 1273412 | 64798.04 | 0.55% |
| 2026-01-22 | 5.19 | 5.13 | -0.06 | -1.16% | 5.12 | 5.23 | 1111879 | 57233.80 | 0.48% |
| 2026-01-21 | 5.25 | 5.19 | -0.06 | -1.14% | 5.18 | 5.25 | 365830 | 19025.85 | 0.16% |
| 2026-01-20 | 5.20 | 5.25 | 0.06 | 1.16% | 5.18 | 5.26 | 341343 | 17838.80 | 0.15% |
| 2026-01-19 | 5.15 | 5.19 | 0.04 | 0.78% | 5.12 | 5.20 | 397632 | 20543.42 | 0.17% |
| 2026-01-16 | 5.25 | 5.15 | -0.09 | -1.72% | 5.13 | 5.28 | 938657 | 48711.75 | 0.40% |
| 2026-01-15 | 5.29 | 5.24 | -0.03 | -0.57% | 5.23 | 5.30 | 548965 | 28863.93 | 0.24% |
| 2026-01-14 | 5.44 | 5.27 | -0.17 | -3.13% | 5.27 | 5.44 | 1038078 | 55625.73 | 0.45% |
| 2026-01-13 | 5.44 | 5.44 | -0.01 | -0.18% | 5.42 | 5.46 | 370504 | 20156.99 | 0.16% |
| 2026-01-12 | 5.47 | 5.50 | 0.03 | 0.55% | 5.46 | 5.50 | 362973 | 19897.30 | 0.16% |
| 2026-01-09 | 5.47 | 5.47 | 0.01 | 0.18% | 5.46 | 5.49 | 256740 | 14046.08 | 0.11% |
| 2026-01-08 | 5.46 | 5.46 | 0.01 | 0.18% | 5.45 | 5.47 | 228990 | 12497.94 | 0.10% |
| 2026-01-07 | 5.48 | 5.45 | -0.03 | -0.55% | 5.45 | 5.49 | 239624 | 13083.53 | 0.10% |
| 2026-01-06 | 5.43 | 5.48 | 0.05 | 0.92% | 5.42 | 5.48 | 392863 | 21431.56 | 0.17% |
| 2026-01-05 | 5.45 | 5.43 | 0.01 | 0.18% | 5.40 | 5.45 | 404148 | 21901.86 | 0.17% |
| 2025-12-31 | 5.40 | 5.42 | 0.02 | 0.37% | 5.40 | 5.43 | 266994 | 14458.55 | 0.11% |
| 2025-12-30 | 5.48 | 5.40 | -0.08 | -1.46% | 5.39 | 5.49 | 700755 | 38004.53 | 0.30% |
| 2025-12-29 | 5.53 | 5.48 | -0.04 | -0.72% | 5.48 | 5.53 | 364633 | 20043.15 | 0.16% |
| 2025-12-26 | 5.55 | 5.52 | -0.03 | -0.54% | 5.52 | 5.56 | 244276 | 13521.02 | 0.11% |
| 2025-12-25 | 5.54 | 5.55 | 0.01 | 0.18% | 5.54 | 5.57 | 216410 | 12019.76 | 0.09% |
| 2025-12-24 | 5.57 | 5.54 | -0.03 | -0.54% | 5.52 | 5.58 | 248365 | 13766.04 | 0.11% |
| 2025-12-23 | 5.58 | 5.57 | 0.00 | 0.00% | 5.56 | 5.60 | 247944 | 13820.96 | 0.11% |
| 2025-12-22 | 5.57 | 5.57 | 0.00 | 0.00% | 5.55 | 5.59 | 265344 | 14774.86 | 0.11% |
| 2025-12-19 | 5.57 | 5.57 | -0.01 | -0.18% | 5.53 | 5.59 | 327573 | 18234.43 | 0.14% |
| 2025-12-18 | 5.51 | 5.58 | 0.07 | 1.27% | 5.50 | 5.59 | 354795 | 19678.06 | 0.15% |
| 2025-12-17 | 5.50 | 5.51 | 0.00 | 0.00% | 5.47 | 5.53 | 327472 | 18020.84 | 0.14% |
| 2025-12-16 | 5.54 | 5.51 | -0.03 | -0.54% | 5.49 | 5.56 | 280095 | 15431.50 | 0.12% |
| 2025-12-15 | 5.51 | 5.54 | 0.03 | 0.54% | 5.47 | 5.57 | 423307 | 23377.01 | 0.18% |
| 2025-12-12 | 5.55 | 5.51 | -0.04 | -0.72% | 5.50 | 5.56 | 409247 | 22576.74 | 0.18% |
| 2025-12-11 | 5.57 | 5.55 | -0.02 | -0.36% | 5.54 | 5.58 | 279866 | 15559.51 | 0.12% |
| 2025-12-10 | 5.56 | 5.57 | 0.01 | 0.18% | 5.54 | 5.59 | 260147 | 14479.35 | 0.11% |
| 2025-12-09 | 5.62 | 5.56 | -0.05 | -0.89% | 5.56 | 5.62 | 269101 | 15013.20 | 0.12% |
| 2025-12-08 | 5.66 | 5.61 | -0.04 | -0.71% | 5.60 | 5.68 | 321405 | 18098.58 | 0.14% |
| 2025-12-05 | 5.70 | 5.65 | -0.04 | -0.70% | 5.61 | 5.73 | 417391 | 23610.96 | 0.18% |
| 2025-12-04 | 5.66 | 5.69 | 0.04 | 0.71% | 5.65 | 5.72 | 576581 | 32799.67 | 0.25% |
| 2025-12-03 | 5.58 | 5.65 | 0.07 | 1.25% | 5.55 | 5.66 | 619820 | 34911.59 | 0.27% |
| 2025-12-02 | 5.54 | 5.58 | 0.04 | 0.72% | 5.53 | 5.59 | 379212 | 21111.95 | 0.16% |
| 2025-12-01 | 5.47 | 5.54 | 0.07 | 1.28% | 5.46 | 5.55 | 388938 | 21417.17 | 0.17% |
| 2025-11-28 | 5.47 | 5.47 | 0.00 | 0.00% | 5.45 | 5.48 | 260679 | 14238.66 | 0.11% |
| 2025-11-27 | 5.47 | 5.47 | 0.00 | 0.00% | 5.45 | 5.49 | 235519 | 12885.10 | 0.10% |
| 2025-11-26 | 5.48 | 5.47 | -0.01 | -0.18% | 5.46 | 5.50 | 250265 | 13704.28 | 0.11% |
| 2025-11-25 | 5.51 | 5.48 | -0.02 | -0.36% | 5.47 | 5.51 | 411546 | 22581.70 | 0.18% |
| 2025-11-24 | 5.55 | 5.50 | -0.02 | -0.36% | 5.49 | 5.55 | 477982 | 26343.69 | 0.21% |
| 2025-11-21 | 5.58 | 5.52 | -0.08 | -1.43% | 5.51 | 5.60 | 401174 | 22302.05 | 0.17% |
| 2025-11-20 | 5.59 | 5.60 | 0.02 | 0.36% | 5.58 | 5.64 | 265121 | 14867.70 | 0.11% |
| 2025-11-19 | 5.59 | 5.58 | -0.01 | -0.18% | 5.57 | 5.62 | 253069 | 14150.77 | 0.11% |
| 2025-11-18 | 5.64 | 5.59 | -0.05 | -0.89% | 5.57 | 5.65 | 334211 | 18706.30 | 0.14% |
| 2025-11-17 | 5.69 | 5.64 | -0.05 | -0.88% | 5.62 | 5.70 | 325363 | 18371.96 | 0.14% |
| 2025-11-14 | 5.68 | 5.69 | 0.02 | 0.35% | 5.67 | 5.75 | 429246 | 24537.61 | 0.18% |
| 2025-11-13 | 5.69 | 5.67 | -0.03 | -0.53% | 5.62 | 5.71 | 485488 | 27464.50 | 0.21% |
| 2025-11-12 | 5.71 | 5.70 | 0.01 | 0.18% | 5.69 | 5.74 | 392081 | 22404.45 | 0.17% |
| 2025-11-11 | 5.70 | 5.69 | -0.03 | -0.52% | 5.67 | 5.71 | 317349 | 18072.33 | 0.14% |
| 2025-11-10 | 5.63 | 5.72 | 0.10 | 1.78% | 5.61 | 5.72 | 474744 | 26906.43 | 0.20% |
| 2025-11-07 | 5.61 | 5.62 | 0.01 | 0.18% | 5.61 | 5.65 | 328208 | 18480.34 | 0.14% |
| 2025-11-06 | 5.60 | 5.61 | 0.01 | 0.18% | 5.58 | 5.63 | 279319 | 15679.38 | 0.12% |
| 2025-11-05 | 5.58 | 5.60 | 0.01 | 0.18% | 5.55 | 5.62 | 291093 | 16264.40 | 0.13% |
| 2025-11-04 | 5.59 | 5.59 | -0.01 | -0.18% | 5.58 | 5.65 | 386157 | 21680.38 | 0.17% |
| 2025-11-03 | 5.59 | 5.60 | 0.02 | 0.36% | 5.57 | 5.62 | 372356 | 20826.25 | 0.16% |
| 2025-10-31 | 5.67 | 5.58 | -0.09 | -1.59% | 5.56 | 5.68 | 529486 | 29617.75 | 0.23% |
| 2025-10-30 | 5.65 | 5.67 | 0.02 | 0.35% | 5.64 | 5.71 | 436604 | 24794.44 | 0.19% |
| 2025-10-29 | 5.66 | 5.65 | -0.02 | -0.35% | 5.61 | 5.67 | 259402 | 14606.36 | 0.11% |
| 2025-10-28 | 5.66 | 5.67 | 0.00 | 0.00% | 5.62 | 5.69 | 375959 | 21259.59 | 0.16% |
| 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% |
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。
