| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 14.49 | 15.20 | 0.58 | 3.97% | 14.20 | 15.20 | 721640 | 105758.98 | 0.62% |
| 2025-04-08 | 14.00 | 14.62 | 0.70 | 5.03% | 14.00 | 14.68 | 948158 | 136477.84 | 0.82% |
| 2025-04-07 | 14.60 | 13.92 | -1.55 | -10.02% | 13.92 | 14.75 | 900244 | 127351.56 | 0.78% |
| 2025-04-03 | 15.50 | 15.47 | -0.19 | -1.21% | 15.37 | 15.68 | 322349 | 50000.24 | 0.28% |
| 2025-04-02 | 15.75 | 15.66 | -0.06 | -0.38% | 15.51 | 15.79 | 305026 | 47740.14 | 0.26% |
| 2025-04-01 | 15.77 | 15.72 | -0.07 | -0.44% | 15.54 | 15.90 | 403418 | 63517.05 | 0.35% |
| 2025-03-31 | 15.50 | 15.79 | 0.35 | 2.27% | 15.50 | 16.07 | 919038 | 145304.09 | 0.79% |
| 2025-03-28 | 15.49 | 15.44 | -0.05 | -0.32% | 15.33 | 15.56 | 292876 | 45208.10 | 0.25% |
| 2025-03-27 | 15.30 | 15.49 | 0.09 | 0.58% | 15.26 | 15.54 | 334443 | 51679.74 | 0.29% |
| 2025-03-26 | 15.22 | 15.40 | 0.15 | 0.98% | 15.17 | 15.42 | 313317 | 48015.38 | 0.27% |
| 2025-03-25 | 15.31 | 15.25 | -0.04 | -0.26% | 15.21 | 15.38 | 318380 | 48691.39 | 0.28% |
| 2025-03-24 | 15.27 | 15.29 | -0.03 | -0.20% | 15.09 | 15.55 | 569387 | 86701.42 | 0.49% |
| 2025-03-21 | 15.55 | 15.32 | -0.27 | -1.73% | 15.31 | 15.61 | 376165 | 58008.88 | 0.32% |
| 2025-03-20 | 15.61 | 15.59 | -0.02 | -0.13% | 15.55 | 15.69 | 287621 | 44905.44 | 0.25% |
| 2025-03-19 | 15.70 | 15.61 | -0.09 | -0.57% | 15.58 | 15.84 | 408958 | 64239.47 | 0.35% |
| 2025-03-18 | 15.60 | 15.70 | 0.13 | 0.83% | 15.50 | 15.80 | 426141 | 66714.88 | 0.37% |
| 2025-03-17 | 15.61 | 15.57 | -0.03 | -0.19% | 15.48 | 15.70 | 353262 | 55013.13 | 0.31% |
| 2025-03-14 | 15.32 | 15.60 | 0.28 | 1.83% | 15.30 | 15.68 | 517058 | 80271.27 | 0.45% |
| 2025-03-13 | 15.60 | 15.32 | -0.33 | -2.11% | 15.29 | 15.65 | 577448 | 89044.06 | 0.50% |
| 2025-03-12 | 15.75 | 15.65 | -0.08 | -0.51% | 15.65 | 15.86 | 530636 | 83481.55 | 0.46% |
| 2025-03-11 | 16.04 | 15.73 | -0.51 | -3.14% | 15.48 | 16.04 | 1018638 | 159452.77 | 0.88% |
| 2025-03-10 | 16.39 | 16.24 | -0.16 | -0.98% | 16.18 | 16.39 | 399528 | 64838.66 | 0.35% |
| 2025-03-07 | 16.58 | 16.40 | -0.25 | -1.50% | 16.31 | 16.58 | 478316 | 78491.98 | 0.41% |
| 2025-03-06 | 16.43 | 16.65 | 0.23 | 1.40% | 16.35 | 16.70 | 589270 | 97675.18 | 0.51% |
| 2025-03-05 | 16.56 | 16.42 | -0.14 | -0.85% | 16.27 | 16.56 | 365623 | 59884.48 | 0.32% |
| 2025-03-04 | 16.50 | 16.56 | -0.03 | -0.18% | 16.29 | 16.58 | 349710 | 57485.75 | 0.30% |
| 2025-03-03 | 16.63 | 16.59 | 0.14 | 0.85% | 16.43 | 16.72 | 435724 | 72195.49 | 0.38% |
| 2025-02-28 | 16.82 | 16.45 | -0.53 | -3.12% | 16.41 | 16.98 | 597078 | 99294.71 | 0.52% |
| 2025-02-27 | 16.89 | 16.98 | 0.10 | 0.59% | 16.74 | 17.07 | 572306 | 96830.48 | 0.49% |
| 2025-02-26 | 17.09 | 16.88 | -0.14 | -0.82% | 16.70 | 17.09 | 725604 | 121972.17 | 0.63% |
| 2025-02-25 | 17.20 | 17.02 | -0.36 | -2.07% | 16.95 | 17.23 | 783527 | 133694.16 | 0.68% |
| 2025-02-24 | 17.59 | 17.38 | 0.08 | 0.46% | 17.34 | 18.00 | 1276853 | 224335.95 | 1.10% |
| 2025-02-21 | 17.69 | 17.30 | -0.39 | -2.20% | 16.90 | 17.70 | 1081262 | 185538.11 | 0.93% |
| 2025-02-20 | 17.66 | 17.69 | 0.03 | 0.17% | 17.59 | 18.14 | 525472 | 93354.33 | 0.45% |
| 2025-02-19 | 17.58 | 17.66 | 0.08 | 0.46% | 17.44 | 17.73 | 547142 | 96258.95 | 0.47% |
| 2025-02-18 | 18.39 | 17.58 | -0.87 | -4.72% | 17.50 | 18.39 | 864106 | 155111.78 | 0.75% |
| 2025-02-17 | 18.42 | 18.45 | 0.12 | 0.65% | 18.00 | 18.94 | 863175 | 158560.59 | 0.75% |
| 2025-02-14 | 18.40 | 18.33 | -0.20 | -1.08% | 18.08 | 18.70 | 762017 | 139810.52 | 0.66% |
| 2025-02-13 | 18.40 | 18.53 | 0.13 | 0.71% | 18.21 | 18.95 | 1030029 | 191208.70 | 0.89% |
| 2025-02-12 | 18.60 | 18.40 | -0.61 | -3.21% | 18.00 | 18.76 | 1347180 | 246880.77 | 1.16% |
| 2025-02-11 | 18.20 | 19.01 | 0.83 | 4.57% | 17.63 | 19.79 | 1718536 | 319171.28 | 1.48% |
| 2025-02-10 | 18.50 | 18.18 | 0.13 | 0.72% | 18.08 | 19.25 | 1103578 | 203351.06 | 0.95% |
| 2025-02-07 | 17.10 | 18.05 | 1.07 | 6.30% | 17.05 | 18.44 | 1570985 | 281097.44 | 1.36% |
| 2025-02-06 | 17.00 | 16.98 | -0.07 | -0.41% | 16.53 | 17.02 | 732232 | 122855.88 | 0.63% |
| 2025-02-05 | 17.30 | 17.05 | -0.11 | -0.64% | 16.93 | 17.30 | 619280 | 105862.20 | 0.54% |
| 2025-01-27 | 17.31 | 17.16 | 0.22 | 1.30% | 17.11 | 17.89 | 748092 | 130016.08 | 0.65% |
| 2025-01-24 | 16.26 | 16.94 | 0.67 | 4.12% | 16.20 | 17.07 | 911872 | 152959.05 | 0.79% |
| 2025-01-23 | 16.45 | 16.27 | 0.00 | 0.00% | 16.26 | 16.73 | 612377 | 100743.06 | 0.53% |
| 2025-01-22 | 16.67 | 16.27 | -0.64 | -3.78% | 16.13 | 16.72 | 733634 | 119698.99 | 0.63% |
| 2025-01-21 | 17.20 | 16.91 | -0.18 | -1.05% | 16.82 | 17.32 | 496289 | 84080.73 | 0.43% |
| 2025-01-20 | 16.88 | 17.09 | 0.29 | 1.73% | 16.88 | 17.46 | 732572 | 126351.17 | 0.63% |
| 2025-01-17 | 16.77 | 16.80 | -0.08 | -0.47% | 16.52 | 16.91 | 612484 | 102388.72 | 0.53% |
| 2025-01-16 | 16.30 | 16.88 | 0.58 | 3.56% | 16.30 | 17.12 | 1096776 | 183363.30 | 0.95% |
| 2025-01-15 | 16.80 | 16.30 | -0.75 | -4.40% | 16.19 | 16.85 | 901678 | 147684.30 | 0.78% |
| 2025-01-14 | 16.28 | 17.05 | 0.78 | 4.79% | 16.20 | 17.38 | 1186059 | 198620.33 | 1.02% |
| 2025-01-13 | 17.10 | 16.27 | -1.36 | -7.71% | 16.18 | 17.36 | 1351525 | 224699.06 | 1.17% |
| 2025-01-10 | 17.38 | 17.63 | 0.22 | 1.26% | 17.38 | 18.18 | 1170286 | 208610.36 | 1.01% |
| 2025-01-09 | 17.80 | 17.41 | -0.48 | -2.68% | 16.91 | 17.99 | 1341174 | 232627.84 | 1.16% |
| 2025-01-08 | 18.30 | 17.89 | -0.70 | -3.77% | 16.99 | 18.38 | 1391894 | 243982.77 | 1.20% |
| 2025-01-07 | 17.95 | 18.59 | 0.72 | 4.03% | 17.81 | 18.61 | 624829 | 114242.78 | 0.54% |
| 2025-01-06 | 17.90 | 17.87 | -0.14 | -0.78% | 17.74 | 18.61 | 782387 | 141905.20 | 0.68% |
| 2025-01-03 | 18.86 | 18.01 | -1.02 | -5.36% | 18.00 | 19.06 | 1080534 | 199176.89 | 0.93% |
| 2025-01-02 | 20.50 | 19.03 | -1.73 | -8.33% | 18.81 | 20.57 | 1424807 | 279492.41 | 1.23% |
| 2024-12-31 | 20.76 | 20.76 | -0.28 | -1.33% | 20.50 | 21.30 | 1218398 | 254231.89 | 1.05% |
| 2024-12-30 | 19.81 | 21.04 | 1.23 | 6.21% | 19.41 | 21.30 | 1829090 | 372586.16 | 1.58% |
| 2024-12-27 | 18.76 | 19.81 | 0.97 | 5.15% | 18.38 | 20.22 | 1723469 | 334292.31 | 1.49% |
| 2024-12-26 | 18.88 | 18.84 | -0.01 | -0.05% | 18.70 | 19.28 | 953761 | 180952.95 | 0.82% |
| 2024-12-25 | 18.61 | 18.85 | 0.23 | 1.24% | 18.54 | 19.40 | 1198248 | 228376.94 | 1.04% |
| 2024-12-24 | 18.13 | 18.62 | 0.49 | 2.70% | 17.93 | 18.80 | 848343 | 156478.00 | 0.73% |
| 2024-12-23 | 18.16 | 18.13 | -0.06 | -0.33% | 17.88 | 18.62 | 806519 | 147197.19 | 0.70% |
| 2024-12-20 | 18.20 | 18.19 | -0.14 | -0.76% | 18.00 | 18.55 | 753674 | 137591.34 | 0.65% |
| 2024-12-19 | 18.67 | 18.33 | -0.65 | -3.42% | 17.82 | 18.98 | 1257082 | 230639.72 | 1.09% |
| 2024-12-18 | 18.64 | 18.98 | 0.71 | 3.89% | 18.36 | 19.43 | 1543211 | 290570.22 | 1.33% |
| 2024-12-17 | 18.29 | 18.27 | 0.04 | 0.22% | 18.18 | 18.85 | 1248229 | 231310.55 | 1.08% |
| 2024-12-16 | 18.37 | 18.23 | -0.51 | -2.72% | 18.15 | 18.84 | 1542668 | 283980.31 | 1.33% |
| 2024-12-13 | 17.30 | 18.74 | 1.32 | 7.58% | 17.18 | 19.16 | 3107952 | 571604.75 | 2.68% |
| 2024-12-12 | 17.82 | 17.42 | -0.30 | -1.69% | 17.18 | 17.85 | 1127933 | 195261.77 | 0.97% |
| 2024-12-11 | 17.96 | 17.72 | -0.25 | -1.39% | 17.53 | 18.80 | 1260496 | 228016.69 | 1.09% |
| 2024-12-10 | 18.45 | 17.97 | -0.10 | -0.55% | 17.92 | 18.90 | 1035712 | 190604.19 | 0.89% |
| 2024-12-09 | 17.83 | 18.07 | 0.31 | 1.75% | 17.83 | 18.76 | 935709 | 171799.75 | 0.81% |
上汽集团(600104)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。
