| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.84 | 9.68 | -0.06 | -0.62% | 9.62 | 9.85 | 181032 | 17585.68 | 1.87% |
| 2025-10-09 | 10.03 | 9.74 | -0.29 | -2.89% | 9.69 | 10.25 | 346834 | 34297.46 | 3.57% |
| 2025-09-30 | 10.26 | 10.03 | -0.27 | -2.62% | 9.93 | 10.38 | 338554 | 34181.36 | 3.49% |
| 2025-09-29 | 10.01 | 10.30 | 0.17 | 1.68% | 10.01 | 10.35 | 278369 | 28445.67 | 2.87% |
| 2025-09-26 | 10.19 | 10.13 | 0.13 | 1.30% | 9.94 | 10.65 | 448079 | 46257.26 | 4.62% |
| 2025-09-25 | 9.85 | 10.00 | 0.10 | 1.01% | 9.75 | 10.12 | 315315 | 31509.67 | 3.25% |
| 2025-09-24 | 9.31 | 9.90 | 0.45 | 4.76% | 9.30 | 9.96 | 372043 | 36264.82 | 3.83% |
| 2025-09-23 | 9.25 | 9.45 | 0.03 | 0.32% | 9.06 | 9.65 | 408109 | 38190.31 | 4.21% |
| 2025-09-22 | 9.99 | 9.42 | -0.18 | -1.88% | 9.22 | 10.20 | 413921 | 39566.95 | 4.27% |
| 2025-09-19 | 9.81 | 9.60 | -0.29 | -2.93% | 9.44 | 10.08 | 577462 | 56145.84 | 5.95% |
| 2025-09-18 | 9.30 | 9.89 | 0.62 | 6.69% | 9.23 | 10.20 | 823099 | 82225.28 | 8.48% |
| 2025-09-17 | 9.14 | 9.27 | 0.13 | 1.42% | 9.05 | 9.40 | 290211 | 26841.49 | 2.99% |
| 2025-09-16 | 9.20 | 9.14 | -0.06 | -0.65% | 9.05 | 9.32 | 222377 | 20404.52 | 2.29% |
| 2025-09-15 | 9.27 | 9.20 | -0.08 | -0.86% | 8.91 | 9.27 | 308956 | 28087.44 | 3.18% |
| 2025-09-12 | 9.09 | 9.28 | 0.16 | 1.75% | 9.03 | 9.41 | 480700 | 44343.35 | 4.95% |
| 2025-09-11 | 8.69 | 9.12 | 0.47 | 5.43% | 8.49 | 9.16 | 488997 | 42950.68 | 5.04% |
| 2025-09-10 | 8.89 | 8.65 | -0.24 | -2.70% | 8.60 | 9.20 | 310667 | 27386.75 | 3.20% |
| 2025-09-09 | 9.01 | 8.89 | -0.17 | -1.88% | 8.83 | 9.08 | 272803 | 24352.95 | 2.81% |
| 2025-09-08 | 8.78 | 9.06 | 0.39 | 4.50% | 8.57 | 9.46 | 630562 | 56743.85 | 6.50% |
| 2025-09-05 | 8.67 | 8.67 | 0.00 | 0.00% | 8.40 | 8.70 | 199427 | 17125.78 | 2.06% |
| 2025-09-04 | 8.75 | 8.67 | 0.00 | 0.00% | 8.56 | 8.89 | 315056 | 27498.62 | 3.25% |
| 2025-09-03 | 8.78 | 8.67 | 0.03 | 0.35% | 8.52 | 8.82 | 347611 | 30146.69 | 3.58% |
| 2025-09-02 | 9.23 | 8.64 | -0.60 | -6.49% | 8.32 | 9.34 | 751370 | 64698.77 | 7.74% |
| 2025-09-01 | 9.21 | 9.24 | 0.02 | 0.22% | 8.96 | 9.46 | 425480 | 39384.61 | 4.39% |
| 2025-08-29 | 9.47 | 9.22 | -0.36 | -3.76% | 9.16 | 9.67 | 482132 | 45064.06 | 4.97% |
| 2025-08-28 | 9.40 | 9.58 | 0.09 | 0.95% | 9.14 | 9.86 | 722974 | 68387.23 | 7.45% |
| 2025-08-27 | 9.21 | 9.49 | 0.50 | 5.56% | 9.17 | 9.89 | 1134265 | 109176.98 | 11.69% |
| 2025-08-26 | 8.70 | 8.99 | 0.04 | 0.45% | 8.61 | 9.15 | 743812 | 66159.93 | 7.67% |
| 2025-08-25 | 8.80 | 8.95 | 0.51 | 6.04% | 8.58 | 9.16 | 957249 | 85093.38 | 9.87% |
| 2025-08-22 | 7.76 | 8.44 | 0.77 | 10.04% | 7.67 | 8.44 | 766061 | 62793.37 | 7.90% |
| 2025-08-21 | 7.22 | 7.67 | 0.46 | 6.38% | 7.20 | 7.76 | 449903 | 33871.43 | 4.64% |
| 2025-08-20 | 7.20 | 7.21 | 0.04 | 0.56% | 7.14 | 7.24 | 142847 | 10280.00 | 1.47% |
| 2025-08-19 | 7.30 | 7.17 | -0.07 | -0.97% | 7.14 | 7.32 | 195127 | 14066.52 | 2.01% |
| 2025-08-18 | 7.03 | 7.24 | 0.20 | 2.84% | 7.00 | 7.36 | 321372 | 23097.49 | 3.31% |
| 2025-08-15 | 7.04 | 7.04 | 0.00 | 0.00% | 6.95 | 7.10 | 232174 | 16273.28 | 2.39% |
| 2025-08-14 | 7.11 | 7.04 | -0.05 | -0.71% | 7.03 | 7.25 | 174731 | 12465.87 | 1.80% |
| 2025-08-13 | 7.17 | 7.09 | -0.09 | -1.25% | 7.06 | 7.19 | 166013 | 11808.61 | 1.71% |
| 2025-08-12 | 7.15 | 7.18 | 0.05 | 0.70% | 7.12 | 7.24 | 194072 | 13939.80 | 2.00% |
| 2025-08-11 | 7.11 | 7.13 | 0.02 | 0.28% | 7.06 | 7.24 | 256275 | 18291.84 | 2.64% |
| 2025-08-08 | 6.87 | 7.11 | 0.26 | 3.80% | 6.83 | 7.28 | 454114 | 32194.72 | 4.68% |
| 2025-08-07 | 6.84 | 6.85 | 0.04 | 0.59% | 6.78 | 6.86 | 87232 | 5958.80 | 0.90% |
| 2025-08-06 | 6.83 | 6.81 | 0.00 | 0.00% | 6.77 | 6.84 | 73493 | 4995.48 | 0.76% |
| 2025-08-05 | 6.80 | 6.81 | -0.02 | -0.29% | 6.79 | 6.87 | 85767 | 5860.29 | 0.88% |
| 2025-08-04 | 6.71 | 6.83 | 0.07 | 1.04% | 6.69 | 6.86 | 103145 | 6984.85 | 1.06% |
| 2025-08-01 | 6.83 | 6.76 | -0.09 | -1.31% | 6.72 | 6.88 | 157994 | 10680.51 | 1.63% |
| 2025-07-31 | 7.03 | 6.85 | -0.26 | -3.66% | 6.81 | 7.15 | 358371 | 24739.12 | 3.69% |
| 2025-07-30 | 6.84 | 7.11 | 0.25 | 3.64% | 6.79 | 7.20 | 428492 | 30184.85 | 4.42% |
| 2025-07-29 | 6.84 | 6.86 | 0.05 | 0.73% | 6.77 | 6.88 | 123694 | 8444.75 | 1.27% |
| 2025-07-28 | 6.85 | 6.81 | -0.03 | -0.44% | 6.75 | 6.85 | 92155 | 6268.04 | 0.95% |
| 2025-07-25 | 6.85 | 6.84 | 0.01 | 0.15% | 6.81 | 6.90 | 157502 | 10787.73 | 1.62% |
| 2025-07-24 | 6.82 | 6.83 | 0.05 | 0.74% | 6.76 | 6.85 | 112694 | 7688.90 | 1.16% |
| 2025-07-23 | 6.82 | 6.78 | -0.08 | -1.17% | 6.77 | 6.90 | 183646 | 12572.33 | 1.89% |
| 2025-07-22 | 6.73 | 6.86 | 0.10 | 1.48% | 6.64 | 6.86 | 231101 | 15624.94 | 2.38% |
| 2025-07-21 | 6.60 | 6.76 | 0.19 | 2.89% | 6.60 | 6.79 | 217505 | 14590.23 | 2.24% |
| 2025-07-18 | 6.59 | 6.57 | -0.02 | -0.30% | 6.56 | 6.61 | 66278 | 4356.33 | 0.68% |
| 2025-07-17 | 6.60 | 6.59 | 0.00 | 0.00% | 6.53 | 6.62 | 97738 | 6425.40 | 1.01% |
| 2025-07-16 | 6.61 | 6.59 | 0.00 | 0.00% | 6.57 | 6.62 | 69152 | 4559.00 | 0.71% |
| 2025-07-15 | 6.73 | 6.59 | -0.13 | -1.93% | 6.58 | 6.75 | 154512 | 10246.89 | 1.59% |
| 2025-07-14 | 6.69 | 6.72 | 0.04 | 0.60% | 6.67 | 6.73 | 87809 | 5887.16 | 0.91% |
| 2025-07-11 | 6.72 | 6.68 | -0.02 | -0.30% | 6.66 | 6.74 | 119915 | 8037.61 | 1.24% |
| 2025-07-10 | 6.61 | 6.70 | 0.08 | 1.21% | 6.61 | 6.72 | 176420 | 11746.92 | 1.82% |
| 2025-07-09 | 6.62 | 6.62 | 0.00 | 0.00% | 6.60 | 6.65 | 68848 | 4558.67 | 0.71% |
| 2025-07-08 | 6.61 | 6.62 | 0.00 | 0.00% | 6.58 | 6.64 | 65641 | 4341.23 | 0.68% |
| 2025-07-07 | 6.58 | 6.62 | 0.05 | 0.76% | 6.55 | 6.64 | 72245 | 4770.40 | 0.74% |
| 2025-07-04 | 6.60 | 6.57 | 0.01 | 0.15% | 6.53 | 6.60 | 83964 | 5517.08 | 0.87% |
| 2025-07-03 | 6.60 | 6.56 | -0.02 | -0.30% | 6.56 | 6.60 | 41808 | 2747.86 | 0.43% |
| 2025-07-02 | 6.61 | 6.58 | -0.01 | -0.15% | 6.55 | 6.64 | 76570 | 5037.65 | 0.79% |
| 2025-07-01 | 6.61 | 6.59 | -0.01 | -0.15% | 6.56 | 6.61 | 76714 | 5057.05 | 0.79% |
| 2025-06-30 | 6.57 | 6.60 | 0.01 | 0.15% | 6.57 | 6.66 | 86485 | 5718.06 | 0.89% |
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。
