| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 6.54 | 6.59 | 0.05 | 0.76% | 6.54 | 6.64 | 90208 | 5955.70 | 0.93% |
| 2025-06-26 | 6.56 | 6.54 | -0.03 | -0.46% | 6.53 | 6.63 | 88117 | 5788.45 | 0.91% |
| 2025-06-25 | 6.55 | 6.57 | 0.04 | 0.61% | 6.50 | 6.57 | 65107 | 4257.69 | 0.67% |
| 2025-06-24 | 6.46 | 6.53 | 0.07 | 1.08% | 6.45 | 6.56 | 63601 | 4149.27 | 0.66% |
| 2025-06-23 | 6.46 | 6.46 | -0.02 | -0.31% | 6.38 | 6.49 | 87804 | 5637.25 | 0.90% |
| 2025-06-20 | 6.48 | 6.48 | 0.02 | 0.31% | 6.43 | 6.56 | 92474 | 5989.55 | 0.95% |
| 2025-06-19 | 6.75 | 6.46 | -0.27 | -4.01% | 6.44 | 6.75 | 139804 | 9141.59 | 1.44% |
| 2025-06-18 | 6.70 | 6.73 | 0.02 | 0.30% | 6.66 | 6.78 | 65605 | 4401.63 | 0.68% |
| 2025-06-17 | 6.76 | 6.71 | -0.06 | -0.89% | 6.69 | 6.78 | 63964 | 4294.00 | 0.66% |
| 2025-06-16 | 6.72 | 6.77 | 0.06 | 0.89% | 6.72 | 6.80 | 79670 | 5391.94 | 0.82% |
| 2025-06-13 | 6.85 | 6.71 | -0.15 | -2.19% | 6.70 | 6.87 | 157777 | 10668.00 | 1.63% |
| 2025-06-12 | 6.87 | 6.86 | -0.07 | -1.01% | 6.85 | 6.97 | 126741 | 8744.31 | 1.31% |
| 2025-06-11 | 6.96 | 6.93 | 0.02 | 0.29% | 6.86 | 6.97 | 119548 | 8275.71 | 1.23% |
| 2025-06-10 | 6.91 | 6.91 | 0.01 | 0.14% | 6.84 | 7.08 | 239969 | 16674.09 | 2.47% |
| 2025-06-09 | 6.94 | 6.90 | -0.04 | -0.58% | 6.83 | 6.94 | 159122 | 10964.28 | 1.64% |
| 2025-06-06 | 6.85 | 6.94 | 0.07 | 1.02% | 6.80 | 6.95 | 150341 | 10329.50 | 1.55% |
| 2025-06-05 | 6.83 | 6.87 | 0.02 | 0.29% | 6.80 | 6.89 | 128436 | 8800.49 | 1.32% |
| 2025-06-04 | 6.81 | 6.85 | 0.04 | 0.59% | 6.72 | 6.86 | 111418 | 7550.84 | 1.15% |
| 2025-06-03 | 6.73 | 6.81 | 0.06 | 0.89% | 6.68 | 6.82 | 83918 | 5668.60 | 0.86% |
| 2025-05-30 | 6.83 | 6.75 | -0.08 | -1.17% | 6.70 | 6.83 | 107797 | 7277.30 | 1.11% |
| 2025-05-29 | 6.83 | 6.83 | -0.03 | -0.44% | 6.80 | 6.86 | 87416 | 5967.37 | 0.90% |
| 2025-05-28 | 6.84 | 6.86 | 0.04 | 0.59% | 6.80 | 6.96 | 101047 | 6934.95 | 1.04% |
| 2025-05-27 | 6.90 | 6.82 | -0.08 | -1.16% | 6.79 | 6.94 | 103362 | 7067.42 | 1.07% |
| 2025-05-26 | 6.63 | 6.90 | 0.23 | 3.45% | 6.63 | 6.97 | 198345 | 13587.97 | 2.04% |
| 2025-05-23 | 6.95 | 6.67 | -0.23 | -3.33% | 6.66 | 6.96 | 191927 | 12951.83 | 1.98% |
| 2025-05-22 | 7.11 | 7.00 | -0.14 | -1.96% | 7.00 | 7.14 | 133352 | 9394.26 | 1.37% |
| 2025-05-21 | 7.08 | 7.14 | 0.01 | 0.14% | 7.05 | 7.18 | 198007 | 14072.73 | 2.04% |
| 2025-05-20 | 7.17 | 7.13 | -0.04 | -0.56% | 7.04 | 7.17 | 197062 | 14001.48 | 2.03% |
| 2025-05-19 | 7.04 | 7.17 | 0.13 | 1.85% | 6.94 | 7.22 | 363494 | 25774.25 | 3.75% |
| 2025-05-16 | 7.06 | 7.04 | 0.00 | 0.00% | 6.91 | 7.18 | 352770 | 24929.54 | 3.64% |
| 2025-05-15 | 7.18 | 7.04 | -0.12 | -1.68% | 7.02 | 7.36 | 369220 | 26340.85 | 3.81% |
| 2025-05-14 | 7.00 | 7.16 | 0.10 | 1.42% | 6.78 | 7.23 | 779458 | 54815.16 | 8.03% |
| 2025-05-13 | 6.43 | 7.06 | 0.64 | 9.97% | 6.43 | 7.06 | 737435 | 50688.57 | 7.60% |
| 2025-05-12 | 6.42 | 6.42 | 0.00 | 0.00% | 6.39 | 6.45 | 76624 | 4919.00 | 0.79% |
| 2025-05-09 | 6.38 | 6.42 | 0.04 | 0.63% | 6.34 | 6.43 | 100714 | 6429.53 | 1.04% |
| 2025-05-08 | 6.39 | 6.38 | 0.01 | 0.16% | 6.33 | 6.39 | 81788 | 5209.19 | 0.84% |
| 2025-05-07 | 6.42 | 6.37 | -0.01 | -0.16% | 6.35 | 6.50 | 163554 | 10491.99 | 1.69% |
| 2025-05-06 | 6.39 | 6.38 | 0.03 | 0.47% | 6.31 | 6.42 | 112221 | 7141.10 | 1.16% |
| 2025-04-30 | 6.56 | 6.35 | -0.28 | -4.22% | 6.33 | 6.58 | 317990 | 20298.36 | 3.28% |
| 2025-04-29 | 6.56 | 6.63 | 0.07 | 1.07% | 6.52 | 6.66 | 122623 | 8081.32 | 1.26% |
| 2025-04-28 | 6.59 | 6.56 | -0.06 | -0.91% | 6.48 | 6.61 | 113441 | 7408.80 | 1.17% |
| 2025-04-25 | 6.59 | 6.62 | 0.03 | 0.46% | 6.56 | 6.68 | 106068 | 7026.67 | 1.09% |
| 2025-04-24 | 6.59 | 6.59 | 0.01 | 0.15% | 6.53 | 6.65 | 121766 | 8032.35 | 1.25% |
| 2025-04-23 | 6.76 | 6.58 | -0.20 | -2.95% | 6.50 | 6.79 | 203428 | 13416.24 | 2.10% |
| 2025-04-22 | 6.63 | 6.78 | 0.15 | 2.26% | 6.61 | 6.86 | 202912 | 13687.36 | 2.09% |
| 2025-04-21 | 6.55 | 6.63 | 0.09 | 1.38% | 6.49 | 6.65 | 131883 | 8675.95 | 1.36% |
| 2025-04-18 | 6.58 | 6.54 | -0.02 | -0.30% | 6.47 | 6.61 | 119998 | 7836.27 | 1.24% |
| 2025-04-17 | 6.64 | 6.56 | -0.11 | -1.65% | 6.55 | 6.71 | 177549 | 11769.91 | 1.83% |
| 2025-04-16 | 6.64 | 6.67 | 0.04 | 0.60% | 6.52 | 6.70 | 121660 | 8076.80 | 1.25% |
| 2025-04-15 | 6.58 | 6.63 | 0.03 | 0.45% | 6.55 | 6.63 | 76236 | 5024.72 | 0.79% |
| 2025-04-14 | 6.64 | 6.60 | -0.04 | -0.60% | 6.57 | 6.68 | 115019 | 7620.12 | 1.19% |
| 2025-04-11 | 6.51 | 6.64 | 0.08 | 1.22% | 6.51 | 6.68 | 133847 | 8832.40 | 1.38% |
| 2025-04-10 | 6.53 | 6.56 | 0.00 | 0.00% | 6.49 | 6.64 | 197775 | 12978.58 | 2.04% |
| 2025-04-09 | 6.27 | 6.56 | 0.23 | 3.63% | 6.14 | 6.58 | 187532 | 11942.29 | 1.93% |
| 2025-04-08 | 6.34 | 6.33 | 0.12 | 1.93% | 6.21 | 6.47 | 184199 | 11677.93 | 1.90% |
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。
