| 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 | 22.89 | 22.75 | -0.05 | -0.22% | 22.63 | 22.99 | 48756 | 11083.87 | 0.73% |
| 2025-12-11 | 23.21 | 22.80 | -0.30 | -1.30% | 22.77 | 23.21 | 32444 | 7441.25 | 0.48% |
| 2025-12-10 | 22.77 | 23.10 | 0.31 | 1.36% | 22.71 | 23.28 | 38007 | 8775.75 | 0.57% |
| 2025-12-09 | 22.91 | 22.79 | -0.13 | -0.57% | 22.76 | 23.34 | 26462 | 6082.27 | 0.39% |
| 2025-12-08 | 22.88 | 22.92 | -0.01 | -0.04% | 22.83 | 23.07 | 33367 | 7658.93 | 0.50% |
| 2025-12-05 | 22.79 | 22.93 | 0.02 | 0.09% | 22.52 | 22.96 | 46441 | 10568.66 | 0.69% |
| 2025-12-04 | 23.16 | 22.91 | -0.36 | -1.55% | 22.72 | 23.20 | 36528 | 8361.49 | 0.54% |
| 2025-12-03 | 23.09 | 23.27 | 0.21 | 0.91% | 22.77 | 23.27 | 51604 | 11855.34 | 0.77% |
| 2025-12-02 | 23.50 | 23.06 | -0.55 | -2.33% | 23.02 | 23.55 | 33231 | 7692.96 | 0.49% |
| 2025-12-01 | 23.20 | 23.61 | 0.41 | 1.77% | 23.17 | 23.66 | 49411 | 11619.23 | 0.74% |
| 2025-11-28 | 23.10 | 23.20 | 0.03 | 0.13% | 22.91 | 23.22 | 27439 | 6333.52 | 0.41% |
| 2025-11-27 | 23.00 | 23.17 | 0.15 | 0.65% | 22.90 | 23.47 | 33715 | 7839.63 | 0.50% |
| 2025-11-26 | 23.00 | 23.02 | -0.03 | -0.13% | 22.86 | 23.16 | 36264 | 8345.67 | 0.54% |
| 2025-11-25 | 22.97 | 23.05 | 0.09 | 0.39% | 22.85 | 23.16 | 35251 | 8126.58 | 0.52% |
| 2025-11-24 | 22.93 | 22.96 | 0.03 | 0.13% | 22.80 | 23.25 | 49839 | 11458.71 | 0.74% |
| 2025-11-21 | 23.30 | 22.93 | -0.46 | -1.97% | 22.90 | 23.70 | 66764 | 15545.29 | 0.99% |
| 2025-11-20 | 24.00 | 23.39 | -0.61 | -2.54% | 23.30 | 24.03 | 51179 | 12056.29 | 0.76% |
| 2025-11-19 | 24.00 | 24.00 | -0.02 | -0.08% | 23.47 | 24.22 | 72574 | 17272.72 | 1.08% |
| 2025-11-18 | 24.12 | 24.02 | 0.01 | 0.04% | 23.88 | 24.35 | 50646 | 12190.73 | 0.75% |
| 2025-11-17 | 24.65 | 24.01 | -0.19 | -0.79% | 23.81 | 24.97 | 61829 | 14949.00 | 0.92% |
| 2025-11-14 | 24.55 | 24.20 | -0.40 | -1.63% | 24.20 | 24.80 | 57091 | 13922.02 | 0.85% |
| 2025-11-13 | 24.61 | 24.60 | 0.00 | 0.00% | 24.15 | 24.65 | 55320 | 13483.51 | 0.82% |
| 2025-11-12 | 24.32 | 24.60 | 0.19 | 0.78% | 24.22 | 24.89 | 62853 | 15472.80 | 0.93% |
| 2025-11-11 | 24.68 | 24.41 | -0.27 | -1.09% | 24.22 | 24.68 | 52596 | 12798.81 | 0.78% |
| 2025-11-10 | 23.93 | 24.68 | 0.70 | 2.92% | 23.89 | 24.70 | 81469 | 19873.53 | 1.21% |
| 2025-11-07 | 23.95 | 23.98 | -0.02 | -0.08% | 23.71 | 24.17 | 55739 | 13361.24 | 0.83% |
| 2025-11-06 | 24.40 | 24.00 | -0.30 | -1.23% | 23.81 | 24.43 | 69130 | 16554.17 | 1.03% |
| 2025-11-05 | 24.26 | 24.30 | 0.07 | 0.29% | 23.98 | 24.49 | 50679 | 12286.93 | 0.75% |
| 2025-11-04 | 24.74 | 24.23 | -0.51 | -2.06% | 24.08 | 24.84 | 65269 | 15924.43 | 0.97% |
| 2025-11-03 | 25.09 | 24.74 | -0.34 | -1.36% | 24.29 | 25.12 | 83831 | 20656.66 | 1.25% |
| 2025-10-31 | 24.84 | 25.08 | 0.30 | 1.21% | 24.65 | 25.17 | 65809 | 16443.66 | 0.98% |
| 2025-10-30 | 25.44 | 24.78 | -0.68 | -2.67% | 24.66 | 25.50 | 110221 | 27427.87 | 1.64% |
| 2025-10-29 | 24.85 | 25.46 | 0.68 | 2.74% | 24.85 | 25.95 | 154483 | 39222.56 | 2.30% |
| 2025-10-28 | 27.91 | 24.78 | -2.58 | -9.43% | 24.72 | 27.98 | 298004 | 75664.41 | 4.43% |
| 2025-10-27 | 27.15 | 27.36 | 0.21 | 0.77% | 26.96 | 27.66 | 67346 | 18404.72 | 1.00% |
| 2025-10-24 | 26.60 | 27.15 | 0.50 | 1.88% | 26.54 | 27.63 | 102367 | 27869.25 | 1.52% |
| 2025-10-23 | 26.50 | 26.65 | -0.05 | -0.19% | 26.35 | 26.85 | 54643 | 14526.89 | 0.81% |
| 2025-10-22 | 27.00 | 26.74 | -0.35 | -1.29% | 26.41 | 27.14 | 70824 | 18924.19 | 1.05% |
| 2025-10-21 | 27.55 | 27.09 | -0.51 | -1.85% | 26.98 | 27.88 | 96435 | 26228.55 | 1.43% |
| 2025-10-20 | 27.85 | 27.60 | -0.39 | -1.39% | 27.30 | 28.10 | 108374 | 29839.10 | 1.61% |
| 2025-10-17 | 29.06 | 27.99 | -0.93 | -3.22% | 27.82 | 29.38 | 149912 | 42702.50 | 2.23% |
| 2025-10-16 | 28.26 | 28.92 | 0.60 | 2.12% | 28.26 | 29.75 | 281724 | 82343.38 | 4.19% |
| 2025-10-15 | 26.59 | 28.32 | 1.73 | 6.51% | 26.59 | 29.25 | 323490 | 92994.23 | 4.81% |
| 2025-10-14 | 25.30 | 26.59 | 1.29 | 5.10% | 25.30 | 26.80 | 102662 | 26998.24 | 1.53% |
| 2025-10-13 | 24.97 | 25.30 | -0.28 | -1.09% | 24.95 | 26.38 | 58196 | 14944.05 | 0.87% |
| 2025-10-10 | 25.24 | 25.58 | 0.48 | 1.91% | 25.16 | 25.92 | 64489 | 16497.94 | 0.96% |
| 2025-10-09 | 26.28 | 25.10 | -1.22 | -4.64% | 24.98 | 26.28 | 76402 | 19303.17 | 1.14% |
| 2025-09-30 | 25.96 | 26.32 | 0.22 | 0.84% | 25.77 | 26.48 | 42067 | 11034.89 | 0.63% |
| 2025-09-29 | 26.12 | 26.10 | -0.10 | -0.38% | 25.50 | 26.31 | 67986 | 17605.29 | 1.01% |
| 2025-09-26 | 25.95 | 26.20 | 0.18 | 0.69% | 25.71 | 26.68 | 44684 | 11728.14 | 0.66% |
| 2025-09-25 | 25.96 | 26.02 | 0.00 | 0.00% | 25.79 | 26.20 | 37100 | 9645.17 | 0.55% |
| 2025-09-24 | 25.65 | 26.02 | 0.39 | 1.52% | 25.55 | 26.15 | 41110 | 10676.63 | 0.61% |
| 2025-09-23 | 25.98 | 25.63 | -0.35 | -1.35% | 25.33 | 26.12 | 45733 | 11719.35 | 0.68% |
| 2025-09-22 | 26.66 | 25.98 | -0.76 | -2.84% | 25.82 | 26.66 | 66112 | 17232.00 | 0.98% |
| 2025-09-19 | 26.50 | 26.74 | 0.33 | 1.25% | 26.10 | 26.86 | 63280 | 16774.58 | 0.94% |
| 2025-09-18 | 27.23 | 26.41 | -0.96 | -3.51% | 25.99 | 27.34 | 106694 | 28418.21 | 1.59% |
| 2025-09-17 | 27.30 | 27.37 | -0.01 | -0.04% | 27.20 | 27.78 | 44225 | 12139.70 | 0.66% |
| 2025-09-16 | 27.59 | 27.38 | -0.21 | -0.76% | 27.00 | 27.72 | 44122 | 12049.86 | 0.66% |
| 2025-09-15 | 27.35 | 27.59 | 0.23 | 0.84% | 27.11 | 27.78 | 63737 | 17527.96 | 0.95% |
| 2025-09-12 | 28.34 | 27.36 | -1.16 | -4.07% | 27.21 | 28.55 | 118517 | 32680.27 | 1.76% |
| 2025-09-11 | 28.01 | 28.52 | 0.36 | 1.28% | 27.35 | 28.60 | 113024 | 31676.33 | 1.68% |
| 2025-09-10 | 27.78 | 28.16 | 0.67 | 2.44% | 27.20 | 28.56 | 112132 | 31331.48 | 1.67% |
| 2025-09-09 | 27.51 | 27.49 | -0.08 | -0.29% | 27.14 | 28.32 | 97388 | 26916.99 | 1.45% |
| 2025-09-08 | 27.04 | 27.57 | 0.54 | 2.00% | 26.76 | 28.01 | 136256 | 37608.17 | 2.03% |
| 2025-09-05 | 26.83 | 27.03 | 0.20 | 0.75% | 26.09 | 27.06 | 93845 | 24973.59 | 1.40% |
| 2025-09-04 | 26.30 | 26.83 | 0.45 | 1.71% | 26.28 | 27.10 | 109271 | 29304.55 | 1.63% |
| 2025-09-03 | 26.88 | 26.38 | -0.45 | -1.68% | 26.18 | 27.14 | 118566 | 31556.22 | 1.76% |
| 2025-09-02 | 27.00 | 26.83 | -0.29 | -1.07% | 26.33 | 27.30 | 94889 | 25417.48 | 1.41% |
| 2025-09-01 | 27.20 | 27.12 | -0.18 | -0.66% | 26.40 | 27.38 | 101186 | 27365.10 | 1.51% |
| 2025-08-29 | 26.33 | 27.30 | 0.98 | 3.72% | 26.16 | 27.84 | 172258 | 46777.40 | 2.56% |
| 2025-08-28 | 25.50 | 26.32 | 0.85 | 3.34% | 25.50 | 26.66 | 174881 | 45902.02 | 2.60% |
| 2025-08-27 | 26.20 | 25.47 | -0.88 | -3.34% | 25.24 | 26.29 | 152874 | 39576.88 | 2.27% |
| 2025-08-26 | 25.96 | 26.35 | 0.38 | 1.46% | 25.78 | 26.41 | 144350 | 37798.11 | 2.15% |
| 2025-08-25 | 26.01 | 25.97 | 0.23 | 0.89% | 25.40 | 26.12 | 302839 | 78033.38 | 4.51% |
| 2025-08-22 | 24.31 | 25.74 | 2.34 | 10.00% | 24.31 | 25.74 | 208797 | 53081.37 | 3.11% |
| 2025-08-21 | 23.30 | 23.40 | 0.15 | 0.65% | 23.20 | 23.82 | 141267 | 33213.18 | 2.10% |
| 2025-08-20 | 21.91 | 23.25 | 1.36 | 6.21% | 21.71 | 23.30 | 198364 | 45054.68 | 2.95% |
| 2025-08-19 | 21.93 | 21.89 | -0.12 | -0.55% | 21.79 | 22.05 | 56743 | 12422.57 | 0.84% |
| 2025-08-18 | 21.80 | 22.01 | 0.22 | 1.01% | 21.66 | 22.15 | 78227 | 17201.91 | 1.16% |
| 2025-08-15 | 21.53 | 21.79 | 0.18 | 0.83% | 21.46 | 21.82 | 54508 | 11833.25 | 0.81% |
上海家化(600315)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。
