| 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 | 15.44 | 15.72 | 0.24 | 1.55% | 15.22 | 15.82 | 1511907 | 235251.25 | 1.32% |
| 2025-12-11 | 15.28 | 15.48 | 0.13 | 0.85% | 15.23 | 15.54 | 726564 | 112317.98 | 0.63% |
| 2025-12-10 | 15.11 | 15.35 | 0.20 | 1.32% | 15.01 | 15.36 | 484471 | 73773.81 | 0.42% |
| 2025-12-09 | 15.21 | 15.15 | -0.09 | -0.59% | 15.13 | 15.39 | 530090 | 80905.41 | 0.46% |
| 2025-12-08 | 15.51 | 15.24 | -0.21 | -1.36% | 15.22 | 15.52 | 766182 | 117413.54 | 0.67% |
| 2025-12-05 | 15.38 | 15.45 | 0.10 | 0.65% | 15.33 | 15.48 | 495064 | 76224.78 | 0.43% |
| 2025-12-04 | 15.40 | 15.35 | -0.03 | -0.20% | 15.10 | 15.54 | 646184 | 99172.41 | 0.56% |
| 2025-12-03 | 15.44 | 15.38 | -0.14 | -0.90% | 15.31 | 15.58 | 508234 | 78237.57 | 0.44% |
| 2025-12-02 | 15.46 | 15.52 | 0.05 | 0.32% | 15.40 | 15.87 | 1004348 | 156627.86 | 0.87% |
| 2025-12-01 | 15.42 | 15.47 | 0.50 | 3.34% | 15.28 | 15.75 | 1783469 | 276626.06 | 1.55% |
| 2025-11-28 | 14.86 | 14.97 | 0.11 | 0.74% | 14.81 | 15.00 | 456105 | 68025.96 | 0.40% |
| 2025-11-27 | 14.87 | 14.86 | 0.00 | 0.00% | 14.80 | 15.02 | 297988 | 44452.88 | 0.26% |
| 2025-11-26 | 14.93 | 14.86 | -0.06 | -0.40% | 14.82 | 15.01 | 314007 | 46839.86 | 0.27% |
| 2025-11-25 | 14.87 | 14.92 | 0.13 | 0.88% | 14.78 | 15.00 | 410402 | 61213.05 | 0.36% |
| 2025-11-24 | 14.90 | 14.79 | 0.09 | 0.61% | 14.73 | 14.91 | 412585 | 61176.19 | 0.36% |
| 2025-11-21 | 14.90 | 14.70 | -0.32 | -2.13% | 14.70 | 14.98 | 557144 | 82482.62 | 0.48% |
| 2025-11-20 | 15.31 | 15.02 | -0.28 | -1.83% | 15.01 | 15.38 | 582764 | 88144.79 | 0.51% |
| 2025-11-19 | 15.38 | 15.30 | -0.08 | -0.52% | 15.20 | 15.45 | 447379 | 68501.33 | 0.39% |
| 2025-11-18 | 15.63 | 15.38 | -0.28 | -1.79% | 15.35 | 15.68 | 615254 | 95108.82 | 0.54% |
| 2025-11-17 | 15.77 | 15.66 | -0.15 | -0.95% | 15.65 | 15.83 | 299459 | 47027.70 | 0.26% |
| 2025-11-14 | 15.87 | 15.81 | -0.11 | -0.69% | 15.81 | 15.97 | 271168 | 43082.78 | 0.24% |
| 2025-11-13 | 15.67 | 15.92 | 0.26 | 1.66% | 15.66 | 15.97 | 432107 | 68533.33 | 0.38% |
| 2025-11-12 | 15.91 | 15.66 | -0.24 | -1.51% | 15.60 | 15.91 | 571782 | 89932.63 | 0.50% |
| 2025-11-11 | 16.08 | 15.90 | -0.18 | -1.12% | 15.88 | 16.09 | 387363 | 61808.98 | 0.34% |
| 2025-11-10 | 15.97 | 16.08 | 0.11 | 0.69% | 15.91 | 16.17 | 423718 | 68039.48 | 0.37% |
| 2025-11-07 | 15.85 | 15.97 | 0.09 | 0.57% | 15.79 | 16.06 | 377213 | 60200.24 | 0.33% |
| 2025-11-06 | 15.87 | 15.88 | -0.02 | -0.13% | 15.87 | 15.97 | 412012 | 65538.58 | 0.36% |
| 2025-11-05 | 15.90 | 15.90 | -0.07 | -0.44% | 15.73 | 15.96 | 541624 | 85830.41 | 0.47% |
| 2025-11-04 | 16.20 | 15.97 | -0.25 | -1.54% | 15.95 | 16.26 | 556628 | 89352.04 | 0.48% |
| 2025-11-03 | 16.63 | 16.22 | -0.41 | -2.47% | 16.07 | 16.69 | 880080 | 142892.67 | 0.77% |
| 2025-10-31 | 16.98 | 16.63 | -0.12 | -0.72% | 16.63 | 17.05 | 707531 | 119147.51 | 0.62% |
| 2025-10-30 | 16.65 | 16.75 | 0.06 | 0.36% | 16.61 | 16.90 | 416172 | 69809.33 | 0.36% |
| 2025-10-29 | 16.57 | 16.69 | 0.13 | 0.79% | 16.48 | 16.71 | 299162 | 49650.31 | 0.26% |
| 2025-10-28 | 16.69 | 16.56 | -0.12 | -0.72% | 16.47 | 16.70 | 310389 | 51344.64 | 0.27% |
| 2025-10-27 | 16.78 | 16.68 | 0.00 | 0.00% | 16.62 | 16.78 | 346446 | 57841.30 | 0.30% |
| 2025-10-24 | 16.57 | 16.68 | 0.15 | 0.91% | 16.50 | 16.77 | 324315 | 53894.71 | 0.28% |
| 2025-10-23 | 16.47 | 16.53 | 0.07 | 0.43% | 16.32 | 16.54 | 259890 | 42680.23 | 0.23% |
| 2025-10-22 | 16.48 | 16.46 | -0.05 | -0.30% | 16.43 | 16.53 | 216589 | 35682.17 | 0.19% |
| 2025-10-21 | 16.45 | 16.51 | 0.07 | 0.43% | 16.42 | 16.54 | 305766 | 50424.73 | 0.27% |
| 2025-10-20 | 16.50 | 16.44 | 0.09 | 0.55% | 16.35 | 16.58 | 278644 | 45828.64 | 0.24% |
| 2025-10-17 | 16.72 | 16.35 | -0.44 | -2.62% | 16.35 | 16.84 | 482267 | 79684.12 | 0.42% |
| 2025-10-16 | 16.79 | 16.79 | -0.03 | -0.18% | 16.71 | 17.05 | 391357 | 65891.96 | 0.34% |
| 2025-10-15 | 16.55 | 16.82 | 0.30 | 1.82% | 16.52 | 16.83 | 467747 | 78148.69 | 0.41% |
| 2025-10-14 | 16.85 | 16.52 | -0.27 | -1.61% | 16.50 | 16.96 | 569021 | 95033.56 | 0.50% |
| 2025-10-13 | 16.68 | 16.79 | -0.34 | -1.98% | 16.49 | 16.84 | 567543 | 94779.67 | 0.49% |
| 2025-10-10 | 17.45 | 17.13 | -0.39 | -2.23% | 17.11 | 17.49 | 544025 | 94110.84 | 0.47% |
| 2025-10-09 | 17.38 | 17.52 | 0.40 | 2.34% | 17.16 | 17.57 | 865038 | 150530.02 | 0.75% |
| 2025-09-30 | 16.93 | 17.12 | 0.22 | 1.30% | 16.87 | 17.12 | 516634 | 87763.90 | 0.45% |
| 2025-09-29 | 17.04 | 16.90 | -0.14 | -0.82% | 16.68 | 17.07 | 827755 | 139366.95 | 0.72% |
| 2025-09-26 | 17.09 | 17.04 | -0.12 | -0.70% | 17.00 | 17.50 | 794789 | 136581.67 | 0.69% |
| 2025-09-25 | 17.46 | 17.16 | -0.50 | -2.83% | 17.10 | 17.57 | 1126570 | 194991.25 | 0.98% |
| 2025-09-24 | 18.25 | 17.66 | -1.04 | -5.56% | 17.26 | 18.25 | 1632926 | 286513.94 | 1.42% |
| 2025-09-23 | 19.02 | 18.70 | -0.36 | -1.89% | 18.48 | 19.04 | 675955 | 126438.48 | 0.59% |
| 2025-09-22 | 19.25 | 19.06 | -0.19 | -0.99% | 18.81 | 19.34 | 727528 | 138446.08 | 0.63% |
| 2025-09-19 | 18.80 | 19.25 | 0.44 | 2.34% | 18.55 | 19.29 | 961335 | 182306.62 | 0.84% |
| 2025-09-18 | 18.90 | 18.81 | -0.09 | -0.48% | 18.61 | 19.25 | 770421 | 146103.42 | 0.67% |
| 2025-09-17 | 18.68 | 18.90 | 0.22 | 1.18% | 18.56 | 19.22 | 753093 | 141984.39 | 0.66% |
| 2025-09-16 | 18.80 | 18.68 | -0.08 | -0.43% | 18.56 | 19.26 | 746045 | 140468.78 | 0.65% |
| 2025-09-15 | 18.47 | 18.76 | 0.21 | 1.13% | 18.45 | 18.90 | 600090 | 112395.61 | 0.52% |
| 2025-09-12 | 18.91 | 18.55 | -0.42 | -2.21% | 18.50 | 19.01 | 630281 | 118123.45 | 0.55% |
| 2025-09-11 | 18.90 | 18.97 | 0.12 | 0.64% | 18.64 | 18.97 | 483558 | 90830.67 | 0.42% |
| 2025-09-10 | 18.93 | 18.85 | -0.14 | -0.74% | 18.72 | 19.02 | 400832 | 75530.30 | 0.35% |
| 2025-09-09 | 18.96 | 18.99 | 0.04 | 0.21% | 18.82 | 19.12 | 591410 | 112159.24 | 0.51% |
| 2025-09-08 | 19.03 | 18.95 | -0.07 | -0.37% | 18.92 | 19.33 | 628173 | 119520.56 | 0.55% |
| 2025-09-05 | 18.72 | 19.02 | 0.32 | 1.71% | 18.51 | 19.05 | 593743 | 111763.31 | 0.52% |
| 2025-09-04 | 19.01 | 18.70 | -0.35 | -1.84% | 18.47 | 19.17 | 920727 | 173035.23 | 0.80% |
| 2025-09-03 | 19.06 | 19.05 | 0.10 | 0.53% | 18.76 | 19.25 | 796342 | 151586.94 | 0.69% |
| 2025-09-02 | 19.16 | 18.95 | -0.09 | -0.47% | 18.80 | 19.38 | 739377 | 140680.66 | 0.64% |
| 2025-09-01 | 18.79 | 19.04 | 0.25 | 1.33% | 18.79 | 19.54 | 1247194 | 239524.42 | 1.08% |
| 2025-08-29 | 19.09 | 18.79 | -0.14 | -0.74% | 18.75 | 19.36 | 1159684 | 221221.81 | 1.01% |
| 2025-08-28 | 18.71 | 18.93 | 0.02 | 0.11% | 18.44 | 19.05 | 897318 | 168448.38 | 0.78% |
| 2025-08-27 | 19.60 | 18.91 | -0.74 | -3.77% | 18.90 | 19.88 | 1230454 | 238090.95 | 1.06% |
| 2025-08-26 | 20.50 | 19.65 | -0.88 | -4.29% | 19.26 | 20.50 | 1666566 | 328510.66 | 1.44% |
| 2025-08-25 | 20.49 | 20.53 | 0.32 | 1.58% | 19.95 | 20.63 | 1381642 | 280001.66 | 1.19% |
| 2025-08-22 | 19.89 | 20.21 | 0.41 | 2.07% | 19.74 | 20.27 | 984610 | 197575.50 | 0.85% |
| 2025-08-21 | 20.15 | 19.80 | 0.00 | 0.00% | 19.60 | 20.15 | 1414310 | 280568.75 | 1.22% |
| 2025-08-20 | 18.03 | 19.80 | 1.80 | 10.00% | 17.98 | 19.80 | 2068801 | 396507.41 | 1.79% |
| 2025-08-19 | 18.33 | 18.00 | -0.25 | -1.37% | 17.90 | 18.34 | 681514 | 122960.62 | 0.59% |
| 2025-08-18 | 18.67 | 18.25 | -0.15 | -0.82% | 18.25 | 18.75 | 853637 | 157457.75 | 0.74% |
| 2025-08-15 | 18.17 | 18.40 | 0.34 | 1.88% | 18.17 | 18.78 | 977634 | 181705.17 | 0.84% |
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。
