| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.34 | 6.33 | 0.12 | 1.93% | 6.21 | 6.47 | 184199 | 11677.93 | 1.90% |
| 2025-04-07 | 6.70 | 6.21 | -0.68 | -9.87% | 6.20 | 6.80 | 269421 | 17267.23 | 2.78% |
| 2025-04-03 | 6.81 | 6.89 | 0.05 | 0.73% | 6.76 | 6.99 | 187006 | 12892.11 | 1.93% |
| 2025-04-02 | 6.75 | 6.84 | 0.02 | 0.29% | 6.71 | 7.05 | 332522 | 22813.22 | 3.43% |
| 2025-04-01 | 6.50 | 6.82 | 0.38 | 5.90% | 6.41 | 6.88 | 315970 | 21159.96 | 3.26% |
| 2025-03-31 | 6.71 | 6.44 | -0.28 | -4.17% | 6.41 | 6.77 | 232053 | 15230.71 | 2.39% |
| 2025-03-28 | 6.72 | 6.72 | 0.01 | 0.15% | 6.67 | 6.84 | 209031 | 14148.45 | 2.15% |
| 2025-03-27 | 6.72 | 6.71 | -0.03 | -0.45% | 6.63 | 6.80 | 142226 | 9570.83 | 1.47% |
| 2025-03-26 | 6.72 | 6.74 | 0.04 | 0.60% | 6.66 | 6.84 | 117540 | 7928.87 | 1.21% |
| 2025-03-25 | 6.67 | 6.70 | 0.03 | 0.45% | 6.60 | 6.75 | 116484 | 7770.37 | 1.20% |
| 2025-03-24 | 6.74 | 6.67 | -0.05 | -0.74% | 6.57 | 6.79 | 142342 | 9482.16 | 1.47% |
| 2025-03-21 | 6.76 | 6.72 | -0.04 | -0.59% | 6.69 | 6.81 | 112293 | 7582.45 | 1.16% |
| 2025-03-20 | 6.69 | 6.76 | 0.06 | 0.90% | 6.68 | 6.86 | 159753 | 10780.01 | 1.65% |
| 2025-03-19 | 6.78 | 6.70 | -0.04 | -0.59% | 6.67 | 6.94 | 193352 | 13062.90 | 1.99% |
| 2025-03-18 | 6.92 | 6.74 | -0.15 | -2.18% | 6.66 | 6.93 | 252974 | 17140.72 | 2.61% |
| 2025-03-17 | 6.87 | 6.89 | 0.07 | 1.03% | 6.79 | 7.00 | 320483 | 22087.46 | 3.30% |
| 2025-03-14 | 6.70 | 6.82 | -0.04 | -0.58% | 6.69 | 6.92 | 450867 | 30714.81 | 4.65% |
| 2025-03-13 | 6.43 | 6.86 | 0.43 | 6.69% | 6.42 | 6.95 | 770858 | 52312.58 | 7.94% |
| 2025-03-12 | 6.21 | 6.43 | 0.23 | 3.71% | 6.20 | 6.55 | 364187 | 23315.53 | 3.75% |
| 2025-03-11 | 6.09 | 6.20 | 0.10 | 1.64% | 6.06 | 6.20 | 150901 | 9280.29 | 1.56% |
| 2025-03-10 | 6.10 | 6.10 | 0.06 | 0.99% | 6.06 | 6.12 | 85843 | 5228.04 | 0.88% |
| 2025-03-07 | 6.01 | 6.04 | 0.01 | 0.17% | 5.99 | 6.08 | 69527 | 4201.18 | 0.72% |
| 2025-03-06 | 5.99 | 6.03 | 0.09 | 1.52% | 5.93 | 6.04 | 73030 | 4383.69 | 0.75% |
| 2025-03-05 | 5.98 | 5.94 | -0.04 | -0.67% | 5.91 | 6.02 | 58183 | 3454.49 | 0.60% |
| 2025-03-04 | 5.96 | 5.98 | 0.01 | 0.17% | 5.82 | 6.01 | 52748 | 3151.34 | 0.54% |
| 2025-03-03 | 6.04 | 5.97 | -0.06 | -1.00% | 5.95 | 6.06 | 111708 | 6712.06 | 1.15% |
| 2025-02-28 | 6.06 | 6.03 | -0.04 | -0.66% | 6.02 | 6.11 | 86132 | 5223.47 | 0.89% |
| 2025-02-27 | 6.06 | 6.07 | 0.02 | 0.33% | 6.01 | 6.10 | 70292 | 4247.49 | 0.72% |
| 2025-02-26 | 6.03 | 6.05 | 0.01 | 0.17% | 6.03 | 6.10 | 61063 | 3700.99 | 0.63% |
| 2025-02-25 | 6.01 | 6.04 | -0.07 | -1.15% | 6.00 | 6.10 | 91821 | 5550.19 | 0.95% |
| 2025-02-24 | 6.06 | 6.11 | 0.04 | 0.66% | 6.05 | 6.16 | 75895 | 4637.50 | 0.78% |
| 2025-02-21 | 6.07 | 6.07 | -0.03 | -0.49% | 6.03 | 6.10 | 67801 | 4112.83 | 0.70% |
| 2025-02-20 | 6.06 | 6.10 | 0.04 | 0.66% | 5.99 | 6.15 | 137680 | 8347.10 | 1.42% |
| 2025-02-19 | 6.04 | 6.06 | -0.01 | -0.16% | 6.03 | 6.09 | 54044 | 3272.63 | 0.56% |
| 2025-02-18 | 6.10 | 6.07 | -0.06 | -0.98% | 6.03 | 6.13 | 62631 | 3812.37 | 0.65% |
| 2025-02-17 | 6.10 | 6.13 | 0.03 | 0.49% | 6.08 | 6.15 | 58246 | 3561.75 | 0.60% |
| 2025-02-14 | 6.13 | 6.10 | -0.03 | -0.49% | 6.06 | 6.15 | 57385 | 3499.09 | 0.59% |
| 2025-02-13 | 6.15 | 6.13 | -0.02 | -0.33% | 6.12 | 6.17 | 52411 | 3222.11 | 0.54% |
| 2025-02-12 | 6.13 | 6.15 | 0.00 | 0.00% | 6.10 | 6.18 | 55348 | 3395.41 | 0.57% |
| 2025-02-11 | 6.20 | 6.15 | -0.03 | -0.49% | 6.12 | 6.20 | 64037 | 3937.66 | 0.66% |
| 2025-02-10 | 6.13 | 6.18 | 0.07 | 1.15% | 6.11 | 6.19 | 73073 | 4505.86 | 0.75% |
| 2025-02-07 | 6.08 | 6.11 | 0.05 | 0.83% | 6.05 | 6.17 | 89145 | 5461.75 | 0.92% |
| 2025-02-06 | 6.05 | 6.06 | 0.02 | 0.33% | 5.97 | 6.07 | 71687 | 4323.88 | 0.74% |
| 2025-02-05 | 6.10 | 6.04 | -0.05 | -0.82% | 5.99 | 6.12 | 80166 | 4850.22 | 0.83% |
| 2025-01-27 | 5.95 | 6.09 | 0.16 | 2.70% | 5.95 | 6.13 | 117250 | 7116.99 | 1.21% |
| 2025-01-24 | 5.89 | 5.93 | 0.03 | 0.51% | 5.85 | 5.96 | 79707 | 4707.68 | 0.82% |
| 2025-01-23 | 5.85 | 5.90 | 0.07 | 1.20% | 5.85 | 5.97 | 80984 | 4798.36 | 0.83% |
| 2025-01-22 | 5.85 | 5.83 | -0.04 | -0.68% | 5.80 | 5.86 | 36422 | 2119.76 | 0.38% |
| 2025-01-21 | 5.88 | 5.87 | 0.00 | 0.00% | 5.82 | 5.91 | 41793 | 2446.37 | 0.43% |
| 2025-01-20 | 5.88 | 5.87 | 0.02 | 0.34% | 5.82 | 5.91 | 51035 | 2999.38 | 0.53% |
| 2025-01-17 | 5.81 | 5.85 | 0.01 | 0.17% | 5.77 | 5.86 | 55168 | 3214.40 | 0.57% |
| 2025-01-16 | 5.87 | 5.84 | 0.00 | 0.00% | 5.80 | 5.92 | 63238 | 3703.87 | 0.65% |
| 2025-01-15 | 5.83 | 5.84 | 0.04 | 0.69% | 5.76 | 5.87 | 68854 | 4010.76 | 0.71% |
| 2025-01-14 | 5.69 | 5.80 | 0.13 | 2.29% | 5.67 | 5.81 | 96390 | 5534.94 | 0.99% |
| 2025-01-13 | 5.75 | 5.67 | -0.11 | -1.90% | 5.65 | 5.75 | 71495 | 4068.28 | 0.74% |
| 2025-01-10 | 5.85 | 5.78 | -0.06 | -1.03% | 5.77 | 5.87 | 59972 | 3486.74 | 0.62% |
| 2025-01-09 | 5.86 | 5.84 | -0.07 | -1.18% | 5.84 | 5.91 | 56638 | 3321.24 | 0.58% |
| 2025-01-08 | 5.97 | 5.91 | -0.04 | -0.67% | 5.80 | 5.98 | 106529 | 6272.57 | 1.10% |
| 2025-01-07 | 6.02 | 5.95 | -0.04 | -0.67% | 5.88 | 6.02 | 74425 | 4411.56 | 0.77% |
| 2025-01-06 | 5.97 | 5.99 | 0.02 | 0.34% | 5.88 | 6.04 | 87386 | 5207.76 | 0.90% |
| 2025-01-03 | 6.08 | 5.97 | -0.11 | -1.81% | 5.95 | 6.16 | 105728 | 6390.29 | 1.09% |
| 2025-01-02 | 6.27 | 6.08 | -0.19 | -3.03% | 6.02 | 6.32 | 140605 | 8695.26 | 1.45% |
| 2024-12-31 | 6.41 | 6.27 | -0.13 | -2.03% | 6.26 | 6.45 | 97558 | 6206.28 | 1.01% |
| 2024-12-30 | 6.48 | 6.40 | -0.06 | -0.93% | 6.35 | 6.50 | 89049 | 5693.06 | 0.92% |
| 2024-12-27 | 6.41 | 6.46 | 0.06 | 0.94% | 6.38 | 6.50 | 122211 | 7896.15 | 1.26% |
| 2024-12-26 | 6.38 | 6.40 | -0.01 | -0.16% | 6.30 | 6.45 | 102382 | 6537.60 | 1.06% |
| 2024-12-25 | 6.38 | 6.41 | 0.04 | 0.63% | 6.30 | 6.43 | 100003 | 6369.85 | 1.03% |
| 2024-12-24 | 6.31 | 6.37 | 0.07 | 1.11% | 6.27 | 6.44 | 119865 | 7594.73 | 1.24% |
| 2024-12-23 | 6.22 | 6.30 | 0.06 | 0.96% | 6.18 | 6.39 | 139705 | 8784.55 | 1.44% |
| 2024-12-20 | 6.33 | 6.24 | -0.09 | -1.42% | 6.22 | 6.35 | 123786 | 7763.87 | 1.28% |
| 2024-12-19 | 6.32 | 6.33 | 0.00 | 0.00% | 6.23 | 6.37 | 123668 | 7807.17 | 1.27% |
| 2024-12-18 | 6.52 | 6.50 | 0.05 | 0.78% | 6.45 | 6.54 | 91622 | 5954.33 | 0.94% |
| 2024-12-17 | 6.62 | 6.45 | -0.17 | -2.57% | 6.41 | 6.64 | 150227 | 9763.95 | 1.55% |
| 2024-12-16 | 6.68 | 6.62 | -0.04 | -0.60% | 6.59 | 6.71 | 116417 | 7752.30 | 1.20% |
| 2024-12-13 | 6.74 | 6.66 | -0.08 | -1.19% | 6.64 | 6.74 | 154268 | 10316.83 | 1.59% |
| 2024-12-12 | 6.60 | 6.74 | 0.12 | 1.81% | 6.57 | 6.74 | 237976 | 15883.17 | 2.45% |
| 2024-12-11 | 6.48 | 6.62 | 0.19 | 2.95% | 6.43 | 6.66 | 270922 | 17827.71 | 2.79% |
| 2024-12-10 | 6.60 | 6.43 | -0.02 | -0.31% | 6.41 | 6.62 | 171776 | 11175.87 | 1.77% |
| 2024-12-09 | 6.56 | 6.45 | -0.09 | -1.38% | 6.42 | 6.63 | 232074 | 15107.29 | 2.39% |
| 2024-12-06 | 6.46 | 6.54 | 0.10 | 1.55% | 6.46 | 6.56 | 140299 | 9146.49 | 1.45% |
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。
