| 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 | 7.80 | 7.90 | 0.21 | 2.73% | 7.75 | 7.95 | 115553 | 9070.66 | 1.19% |
| 2026-02-02 | 7.85 | 7.69 | -0.16 | -2.04% | 7.68 | 7.91 | 120936 | 9439.22 | 1.25% |
| 2026-01-30 | 7.88 | 7.85 | -0.02 | -0.25% | 7.71 | 7.94 | 102522 | 8030.06 | 1.06% |
| 2026-01-29 | 8.00 | 7.87 | -0.12 | -1.50% | 7.81 | 8.00 | 127549 | 10063.00 | 1.31% |
| 2026-01-28 | 7.97 | 7.99 | -0.01 | -0.13% | 7.96 | 8.10 | 89364 | 7157.72 | 0.92% |
| 2026-01-27 | 8.13 | 8.00 | -0.17 | -2.08% | 7.89 | 8.15 | 191214 | 15262.63 | 1.97% |
| 2026-01-26 | 8.52 | 8.17 | -0.35 | -4.11% | 8.04 | 8.52 | 350900 | 28955.67 | 3.62% |
| 2026-01-23 | 8.44 | 8.52 | 0.08 | 0.95% | 8.42 | 8.58 | 200625 | 17076.95 | 2.07% |
| 2026-01-22 | 8.53 | 8.44 | -0.08 | -0.94% | 8.38 | 8.66 | 187225 | 15841.83 | 1.93% |
| 2026-01-21 | 8.60 | 8.52 | -0.09 | -1.05% | 8.45 | 8.69 | 197350 | 16846.17 | 2.03% |
| 2026-01-20 | 8.52 | 8.61 | 0.09 | 1.06% | 8.45 | 8.63 | 157879 | 13471.26 | 1.63% |
| 2026-01-19 | 8.58 | 8.52 | -0.01 | -0.12% | 8.39 | 8.60 | 167129 | 14231.12 | 1.72% |
| 2026-01-16 | 8.69 | 8.53 | -0.13 | -1.50% | 8.48 | 8.72 | 202472 | 17355.70 | 2.09% |
| 2026-01-15 | 8.60 | 8.66 | -0.02 | -0.23% | 8.52 | 8.77 | 212591 | 18381.15 | 2.19% |
| 2026-01-14 | 8.96 | 8.68 | -0.25 | -2.80% | 8.60 | 9.03 | 391987 | 34474.74 | 4.04% |
| 2026-01-13 | 9.06 | 8.93 | -0.04 | -0.45% | 8.88 | 9.25 | 332826 | 30094.45 | 3.43% |
| 2026-01-12 | 9.47 | 8.97 | -0.33 | -3.55% | 8.96 | 9.53 | 454472 | 41333.09 | 4.68% |
| 2026-01-09 | 8.85 | 9.30 | 0.52 | 5.92% | 8.85 | 9.54 | 601132 | 55811.39 | 6.20% |
| 2026-01-08 | 8.51 | 8.78 | 0.37 | 4.40% | 8.43 | 9.06 | 402516 | 35365.52 | 4.15% |
| 2026-01-07 | 8.60 | 8.41 | -0.17 | -1.98% | 8.38 | 8.78 | 258299 | 22108.03 | 2.66% |
| 2026-01-06 | 8.49 | 8.58 | 0.10 | 1.18% | 8.42 | 8.67 | 207010 | 17756.32 | 2.13% |
| 2026-01-05 | 8.37 | 8.48 | 0.08 | 0.95% | 8.36 | 8.59 | 222157 | 18795.23 | 2.29% |
| 2025-12-31 | 8.47 | 8.40 | -0.15 | -1.75% | 8.32 | 8.56 | 179131 | 15094.42 | 1.85% |
| 2025-12-30 | 8.40 | 8.55 | 0.09 | 1.06% | 8.40 | 8.65 | 256956 | 21915.37 | 2.65% |
| 2025-12-29 | 8.41 | 8.46 | 0.05 | 0.59% | 8.30 | 8.59 | 197821 | 16661.44 | 2.04% |
| 2025-12-26 | 8.64 | 8.41 | -0.23 | -2.66% | 8.36 | 8.64 | 227404 | 19239.43 | 2.34% |
| 2025-12-25 | 8.62 | 8.64 | 0.02 | 0.23% | 8.54 | 8.73 | 191184 | 16511.44 | 1.97% |
| 2025-12-24 | 8.47 | 8.62 | 0.10 | 1.17% | 8.45 | 8.80 | 353147 | 30524.58 | 3.64% |
| 2025-12-23 | 8.01 | 8.52 | 0.48 | 5.97% | 8.01 | 8.66 | 503590 | 42284.95 | 5.19% |
| 2025-12-22 | 8.02 | 8.04 | -0.03 | -0.37% | 7.99 | 8.16 | 164744 | 13313.93 | 1.70% |
| 2025-12-19 | 7.98 | 8.07 | 0.08 | 1.00% | 7.93 | 8.11 | 114306 | 9181.47 | 1.18% |
| 2025-12-18 | 7.82 | 7.99 | 0.18 | 2.30% | 7.78 | 8.20 | 241588 | 19441.85 | 2.49% |
| 2025-12-17 | 7.91 | 7.81 | -0.09 | -1.14% | 7.64 | 7.96 | 165565 | 12844.49 | 1.71% |
| 2025-12-16 | 8.18 | 7.90 | -0.26 | -3.19% | 7.88 | 8.21 | 220818 | 17661.60 | 2.28% |
| 2025-12-15 | 8.00 | 8.16 | 0.12 | 1.49% | 7.99 | 8.25 | 203024 | 16536.58 | 2.09% |
| 2025-12-12 | 7.89 | 8.04 | 0.13 | 1.64% | 7.89 | 8.14 | 184258 | 14792.90 | 1.90% |
| 2025-12-11 | 7.99 | 7.91 | -0.05 | -0.63% | 7.90 | 8.08 | 172292 | 13751.86 | 1.78% |
| 2025-12-10 | 7.95 | 7.96 | -0.01 | -0.13% | 7.75 | 8.01 | 191124 | 15061.70 | 1.97% |
| 2025-12-09 | 8.11 | 7.97 | -0.17 | -2.09% | 7.93 | 8.19 | 223984 | 18066.98 | 2.31% |
| 2025-12-08 | 8.11 | 8.14 | 0.03 | 0.37% | 8.08 | 8.26 | 201943 | 16504.31 | 2.08% |
| 2025-12-05 | 8.10 | 8.11 | 0.01 | 0.12% | 8.03 | 8.24 | 184176 | 14966.83 | 1.90% |
| 2025-12-04 | 8.35 | 8.10 | -0.26 | -3.11% | 8.07 | 8.37 | 227845 | 18635.08 | 2.35% |
| 2025-12-03 | 8.13 | 8.36 | 0.23 | 2.83% | 8.13 | 8.48 | 482189 | 40091.55 | 4.97% |
| 2025-12-02 | 8.07 | 8.13 | 0.06 | 0.74% | 8.01 | 8.22 | 571622 | 46333.21 | 5.89% |
| 2025-12-01 | 7.45 | 8.07 | 0.73 | 9.95% | 7.37 | 8.07 | 374427 | 29248.19 | 3.86% |
| 2025-11-28 | 7.26 | 7.34 | 0.05 | 0.69% | 7.23 | 7.35 | 85365 | 6230.90 | 0.88% |
| 2025-11-27 | 7.28 | 7.29 | 0.02 | 0.28% | 7.27 | 7.38 | 100232 | 7337.41 | 1.03% |
| 2025-11-26 | 7.35 | 7.35 | -0.04 | -0.54% | 7.32 | 7.53 | 107941 | 7999.92 | 1.11% |
| 2025-11-25 | 7.34 | 7.39 | 0.06 | 0.82% | 7.32 | 7.45 | 114718 | 8479.72 | 1.18% |
| 2025-11-24 | 7.29 | 7.33 | 0.09 | 1.24% | 7.24 | 7.37 | 147175 | 10765.48 | 1.52% |
| 2025-11-21 | 7.50 | 7.24 | -0.31 | -4.11% | 7.20 | 7.62 | 211254 | 15521.12 | 2.18% |
| 2025-11-20 | 7.69 | 7.55 | -0.14 | -1.82% | 7.49 | 7.75 | 166880 | 12711.92 | 1.72% |
| 2025-11-19 | 7.84 | 7.69 | -0.15 | -1.91% | 7.65 | 8.07 | 232854 | 18155.48 | 2.40% |
| 2025-11-18 | 7.88 | 7.84 | -0.06 | -0.76% | 7.71 | 7.91 | 226155 | 17612.29 | 2.33% |
| 2025-11-17 | 8.01 | 7.90 | -0.07 | -0.88% | 7.88 | 8.06 | 225214 | 17919.32 | 2.32% |
| 2025-11-14 | 7.85 | 7.97 | 0.10 | 1.27% | 7.81 | 8.25 | 355331 | 28685.29 | 3.66% |
| 2025-11-13 | 7.88 | 7.87 | 0.01 | 0.13% | 7.80 | 7.96 | 170393 | 13429.48 | 1.76% |
| 2025-11-12 | 7.86 | 7.86 | -0.04 | -0.51% | 7.80 | 7.98 | 137134 | 10794.24 | 1.41% |
| 2025-11-11 | 7.97 | 7.90 | -0.07 | -0.88% | 7.86 | 8.01 | 133685 | 10592.93 | 1.38% |
| 2025-11-10 | 7.79 | 7.97 | 0.14 | 1.79% | 7.79 | 7.99 | 240490 | 18959.68 | 2.48% |
| 2025-11-07 | 7.93 | 7.83 | -0.09 | -1.14% | 7.77 | 7.94 | 272917 | 21431.15 | 2.81% |
| 2025-11-06 | 8.00 | 7.92 | -0.07 | -0.88% | 7.89 | 8.07 | 206482 | 16469.85 | 2.13% |
| 2025-11-05 | 8.00 | 7.99 | -0.10 | -1.24% | 7.89 | 8.10 | 295159 | 23614.00 | 3.04% |
| 2025-11-04 | 8.22 | 8.09 | -0.11 | -1.34% | 7.93 | 8.29 | 280107 | 22547.47 | 2.89% |
| 2025-11-03 | 8.07 | 8.20 | 0.13 | 1.61% | 7.99 | 8.31 | 254742 | 20733.60 | 2.63% |
| 2025-10-31 | 8.10 | 8.07 | -0.11 | -1.34% | 8.06 | 8.22 | 223575 | 18169.04 | 2.30% |
| 2025-10-30 | 8.36 | 8.18 | -0.18 | -2.15% | 8.16 | 8.52 | 230173 | 19133.30 | 2.37% |
| 2025-10-29 | 8.40 | 8.36 | -0.08 | -0.95% | 8.27 | 8.43 | 154124 | 12836.98 | 1.59% |
| 2025-10-28 | 8.33 | 8.44 | 0.09 | 1.08% | 8.28 | 8.67 | 334819 | 28479.19 | 3.45% |
| 2025-10-27 | 8.56 | 8.35 | -0.20 | -2.34% | 8.25 | 8.67 | 344107 | 28922.92 | 3.55% |
| 2025-10-24 | 8.48 | 8.55 | 0.07 | 0.83% | 8.40 | 8.75 | 277660 | 23719.84 | 2.86% |
| 2025-10-23 | 8.35 | 8.48 | 0.07 | 0.83% | 8.23 | 8.49 | 151584 | 12642.42 | 1.56% |
| 2025-10-22 | 8.48 | 8.41 | 0.01 | 0.12% | 8.34 | 8.58 | 154194 | 12988.09 | 1.59% |
| 2025-10-21 | 8.39 | 8.40 | 0.04 | 0.48% | 8.27 | 8.58 | 217490 | 18343.89 | 2.24% |
| 2025-10-20 | 8.17 | 8.36 | 0.24 | 2.96% | 8.17 | 8.49 | 284244 | 23829.29 | 2.93% |
| 2025-10-17 | 8.90 | 8.12 | -0.69 | -7.83% | 8.08 | 8.90 | 507039 | 42351.25 | 5.23% |
| 2025-10-16 | 9.00 | 8.81 | -0.13 | -1.45% | 8.70 | 9.08 | 241853 | 21468.00 | 2.49% |
| 2025-10-15 | 8.69 | 8.94 | 0.32 | 3.71% | 8.66 | 9.05 | 278476 | 24712.66 | 2.87% |
| 2025-10-14 | 9.33 | 8.62 | -0.65 | -7.01% | 8.53 | 9.34 | 518593 | 46046.01 | 5.34% |
| 2025-10-13 | 9.10 | 9.27 | -0.41 | -4.24% | 8.96 | 9.40 | 380447 | 34977.54 | 3.92% |
浦东建设(600284)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。
