| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 19.50 | 20.22 | 0.70 | 3.59% | 19.37 | 20.40 | 77565 | 15572.75 | 1.15% |
| 2025-03-31 | 18.96 | 19.52 | 0.55 | 2.90% | 18.85 | 19.60 | 71150 | 13764.32 | 1.06% |
| 2025-03-28 | 19.10 | 18.97 | -0.14 | -0.73% | 18.87 | 19.14 | 29716 | 5640.48 | 0.44% |
| 2025-03-27 | 18.85 | 19.11 | 0.14 | 0.74% | 18.85 | 19.49 | 39354 | 7577.21 | 0.59% |
| 2025-03-26 | 18.98 | 18.97 | -0.04 | -0.21% | 18.80 | 19.17 | 23920 | 4539.19 | 0.36% |
| 2025-03-25 | 19.25 | 19.01 | -0.18 | -0.94% | 18.79 | 19.36 | 49494 | 9380.49 | 0.74% |
| 2025-03-24 | 19.23 | 19.19 | -0.01 | -0.05% | 18.97 | 19.40 | 62437 | 11976.55 | 0.93% |
| 2025-03-21 | 19.70 | 19.20 | -0.62 | -3.13% | 19.05 | 19.82 | 67737 | 13078.17 | 1.01% |
| 2025-03-20 | 20.05 | 19.82 | -0.25 | -1.25% | 19.75 | 20.09 | 45339 | 9016.75 | 0.67% |
| 2025-03-19 | 19.92 | 20.07 | 0.23 | 1.16% | 19.81 | 20.46 | 74422 | 14938.30 | 1.11% |
| 2025-03-18 | 19.14 | 19.84 | 0.68 | 3.55% | 19.03 | 20.40 | 146173 | 29069.73 | 2.17% |
| 2025-03-17 | 19.72 | 19.16 | -0.48 | -2.44% | 19.14 | 19.96 | 74658 | 14485.04 | 1.11% |
| 2025-03-14 | 20.18 | 19.64 | -0.43 | -2.14% | 19.60 | 20.18 | 69464 | 13725.02 | 1.03% |
| 2025-03-13 | 20.12 | 20.07 | -0.06 | -0.30% | 19.88 | 20.27 | 54224 | 10853.40 | 0.81% |
| 2025-03-12 | 19.98 | 20.13 | 0.25 | 1.26% | 19.77 | 20.57 | 135483 | 27291.12 | 2.02% |
| 2025-03-11 | 19.50 | 19.88 | 0.09 | 0.45% | 19.45 | 19.88 | 71309 | 14057.15 | 1.06% |
| 2025-03-10 | 18.91 | 19.79 | 0.91 | 4.82% | 18.91 | 19.79 | 127551 | 24909.67 | 1.90% |
| 2025-03-07 | 18.70 | 18.88 | 0.14 | 0.75% | 18.65 | 18.94 | 53534 | 10060.01 | 0.80% |
| 2025-03-06 | 18.82 | 18.74 | -0.12 | -0.64% | 18.43 | 18.85 | 88927 | 16568.92 | 1.32% |
| 2025-03-05 | 18.79 | 18.86 | 0.06 | 0.32% | 18.55 | 19.02 | 88628 | 16677.86 | 1.32% |
| 2025-03-04 | 18.40 | 18.80 | 0.61 | 3.35% | 18.33 | 18.99 | 129392 | 24229.15 | 1.92% |
| 2025-03-03 | 18.32 | 18.19 | -0.16 | -0.87% | 18.06 | 18.83 | 100427 | 18491.65 | 1.49% |
| 2025-02-28 | 18.27 | 18.35 | -0.09 | -0.49% | 18.00 | 18.47 | 110133 | 20116.76 | 1.64% |
| 2025-02-27 | 17.16 | 18.44 | 1.35 | 7.90% | 17.16 | 18.60 | 229283 | 41693.62 | 3.41% |
| 2025-02-26 | 17.21 | 17.09 | -0.11 | -0.64% | 16.99 | 17.27 | 54135 | 9248.31 | 0.81% |
| 2025-02-25 | 16.98 | 17.20 | 0.01 | 0.06% | 16.90 | 17.57 | 106596 | 18457.02 | 1.59% |
| 2025-02-24 | 16.12 | 17.19 | 0.97 | 5.98% | 16.12 | 17.50 | 178133 | 30164.29 | 2.65% |
| 2025-02-21 | 16.31 | 16.22 | 0.01 | 0.06% | 16.11 | 16.47 | 42613 | 6916.32 | 0.63% |
| 2025-02-20 | 15.84 | 16.21 | 0.34 | 2.14% | 15.77 | 16.37 | 62699 | 10060.21 | 0.93% |
| 2025-02-19 | 15.81 | 15.87 | 0.05 | 0.32% | 15.77 | 15.91 | 32287 | 5112.29 | 0.48% |
| 2025-02-18 | 16.12 | 15.82 | -0.30 | -1.86% | 15.76 | 16.15 | 43130 | 6879.88 | 0.64% |
| 2025-02-17 | 16.28 | 16.12 | -0.19 | -1.16% | 16.06 | 16.39 | 48741 | 7899.19 | 0.73% |
| 2025-02-14 | 16.10 | 16.31 | 0.22 | 1.37% | 16.03 | 16.32 | 51927 | 8416.89 | 0.77% |
| 2025-02-13 | 16.03 | 16.09 | 0.05 | 0.31% | 16.00 | 16.29 | 54388 | 8765.15 | 0.81% |
| 2025-02-12 | 15.88 | 16.04 | 0.08 | 0.50% | 15.83 | 16.04 | 36604 | 5834.59 | 0.54% |
| 2025-02-11 | 16.02 | 15.96 | -0.02 | -0.13% | 15.71 | 16.06 | 49107 | 7789.87 | 0.73% |
| 2025-02-10 | 15.94 | 15.98 | 0.04 | 0.25% | 15.66 | 16.05 | 74956 | 11917.33 | 1.12% |
| 2025-02-07 | 15.72 | 15.94 | 0.23 | 1.46% | 15.63 | 16.10 | 58167 | 9267.58 | 0.87% |
| 2025-02-06 | 15.62 | 15.71 | 0.11 | 0.71% | 15.51 | 15.82 | 46177 | 7247.68 | 0.69% |
| 2025-02-05 | 15.59 | 15.60 | 0.02 | 0.13% | 15.35 | 15.69 | 65864 | 10220.68 | 0.98% |
| 2025-01-27 | 15.36 | 15.58 | -0.43 | -2.69% | 15.30 | 15.73 | 102039 | 15817.34 | 1.52% |
| 2025-01-24 | 15.86 | 16.01 | 0.15 | 0.95% | 15.85 | 16.05 | 31225 | 4982.31 | 0.46% |
| 2025-01-23 | 16.05 | 15.86 | -0.07 | -0.44% | 15.86 | 16.23 | 33110 | 5311.73 | 0.49% |
| 2025-01-22 | 16.07 | 15.93 | -0.14 | -0.87% | 15.75 | 16.07 | 23952 | 3800.65 | 0.36% |
| 2025-01-21 | 16.15 | 16.07 | 0.01 | 0.06% | 15.90 | 16.19 | 24296 | 3890.96 | 0.36% |
| 2025-01-20 | 16.24 | 16.06 | -0.02 | -0.12% | 16.04 | 16.31 | 27121 | 4383.91 | 0.40% |
| 2025-01-17 | 16.08 | 16.08 | -0.01 | -0.06% | 15.92 | 16.17 | 28709 | 4607.61 | 0.43% |
| 2025-01-16 | 16.18 | 16.09 | -0.01 | -0.06% | 16.02 | 16.43 | 29601 | 4797.58 | 0.44% |
| 2025-01-15 | 16.10 | 16.10 | -0.01 | -0.06% | 15.99 | 16.27 | 33923 | 5460.46 | 0.50% |
| 2025-01-14 | 15.55 | 16.11 | 0.51 | 3.27% | 15.55 | 16.12 | 56532 | 8999.88 | 0.84% |
| 2025-01-13 | 15.51 | 15.60 | 0.09 | 0.58% | 15.37 | 15.62 | 34802 | 5385.64 | 0.52% |
| 2025-01-10 | 15.90 | 15.51 | -0.37 | -2.33% | 15.50 | 15.96 | 35328 | 5543.77 | 0.53% |
| 2025-01-09 | 15.95 | 15.88 | -0.18 | -1.12% | 15.80 | 16.10 | 37004 | 5890.81 | 0.55% |
| 2025-01-08 | 16.16 | 16.06 | -0.09 | -0.56% | 15.66 | 16.16 | 57267 | 9111.01 | 0.85% |
| 2025-01-07 | 16.37 | 16.15 | -0.21 | -1.28% | 16.00 | 16.39 | 53610 | 8645.81 | 0.80% |
| 2025-01-06 | 16.31 | 16.36 | -0.02 | -0.12% | 16.10 | 16.45 | 43611 | 7097.90 | 0.65% |
| 2025-01-03 | 16.82 | 16.38 | -0.40 | -2.38% | 16.31 | 16.95 | 68653 | 11391.20 | 1.02% |
| 2025-01-02 | 16.85 | 16.78 | -0.13 | -0.77% | 16.61 | 17.44 | 81302 | 13884.82 | 1.21% |
| 2024-12-31 | 17.28 | 16.91 | -0.29 | -1.69% | 16.90 | 17.41 | 55022 | 9403.76 | 0.82% |
| 2024-12-30 | 17.52 | 17.20 | -0.38 | -2.16% | 17.18 | 17.54 | 56790 | 9819.79 | 0.84% |
| 2024-12-27 | 17.68 | 17.58 | -0.09 | -0.51% | 17.48 | 17.75 | 47850 | 8422.32 | 0.71% |
| 2024-12-26 | 17.65 | 17.67 | -0.14 | -0.79% | 17.60 | 17.96 | 39254 | 6962.07 | 0.58% |
| 2024-12-25 | 17.75 | 17.81 | -0.02 | -0.11% | 17.47 | 17.85 | 51011 | 8997.97 | 0.76% |
| 2024-12-24 | 17.59 | 17.83 | 0.28 | 1.60% | 17.47 | 17.95 | 69385 | 12258.66 | 1.03% |
| 2024-12-23 | 18.30 | 17.55 | -0.90 | -4.88% | 17.52 | 18.38 | 92060 | 16445.57 | 1.37% |
| 2024-12-20 | 18.01 | 18.45 | 0.36 | 1.99% | 18.01 | 18.77 | 84108 | 15597.92 | 1.25% |
| 2024-12-19 | 18.10 | 18.09 | -0.20 | -1.09% | 17.84 | 18.19 | 54890 | 9872.97 | 0.82% |
| 2024-12-18 | 18.45 | 18.29 | -0.18 | -0.97% | 18.21 | 18.65 | 58999 | 10863.44 | 0.88% |
| 2024-12-17 | 18.89 | 18.47 | -0.42 | -2.22% | 18.26 | 18.89 | 88888 | 16383.56 | 1.32% |
| 2024-12-16 | 19.19 | 18.89 | -0.37 | -1.92% | 18.75 | 19.46 | 134969 | 25694.52 | 2.01% |
| 2024-12-13 | 19.36 | 19.26 | -0.09 | -0.47% | 18.89 | 19.65 | 277474 | 53375.89 | 4.13% |
| 2024-12-12 | 18.53 | 19.35 | 0.91 | 4.93% | 18.37 | 19.72 | 251155 | 48279.66 | 3.74% |
| 2024-12-11 | 17.74 | 18.44 | 0.69 | 3.89% | 17.67 | 18.90 | 197217 | 36564.73 | 2.93% |
| 2024-12-10 | 18.18 | 17.75 | 0.18 | 1.02% | 17.70 | 18.18 | 120607 | 21600.65 | 1.79% |
| 2024-12-09 | 17.77 | 17.57 | -0.17 | -0.96% | 17.46 | 17.83 | 41518 | 7325.23 | 0.62% |
| 2024-12-06 | 17.53 | 17.74 | 0.24 | 1.37% | 17.41 | 17.78 | 48956 | 8635.82 | 0.73% |
| 2024-12-05 | 17.54 | 17.50 | -0.02 | -0.11% | 17.35 | 17.61 | 37409 | 6546.54 | 0.56% |
| 2024-12-04 | 17.69 | 17.52 | -0.18 | -1.02% | 17.40 | 17.88 | 55029 | 9717.43 | 0.82% |
| 2024-12-03 | 17.93 | 17.70 | -0.15 | -0.84% | 17.57 | 17.96 | 52219 | 9263.13 | 0.78% |
| 2024-12-02 | 17.48 | 17.85 | 0.37 | 2.12% | 17.39 | 17.96 | 76686 | 13633.12 | 1.14% |
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。
