| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 21.83 | 21.61 | -0.23 | -1.05% | 21.52 | 21.95 | 65339 | 14215.90 | 0.97% |
| 2025-08-13 | 21.95 | 21.84 | -0.08 | -0.36% | 21.71 | 22.08 | 82798 | 18077.25 | 1.23% |
| 2025-08-12 | 22.30 | 21.92 | -0.36 | -1.62% | 21.70 | 22.30 | 97911 | 21521.07 | 1.46% |
| 2025-08-11 | 22.29 | 22.28 | -0.02 | -0.09% | 22.05 | 22.40 | 65332 | 14522.81 | 0.97% |
| 2025-08-08 | 22.47 | 22.30 | -0.12 | -0.54% | 22.03 | 22.79 | 110518 | 24745.96 | 1.64% |
| 2025-08-07 | 22.44 | 22.42 | 0.00 | 0.00% | 22.38 | 22.88 | 81330 | 18363.76 | 1.21% |
| 2025-08-06 | 22.40 | 22.42 | 0.08 | 0.36% | 22.13 | 22.49 | 64381 | 14381.16 | 0.96% |
| 2025-08-05 | 22.40 | 22.34 | -0.19 | -0.84% | 22.22 | 22.46 | 71425 | 15942.83 | 1.06% |
| 2025-08-04 | 22.46 | 22.53 | 0.01 | 0.04% | 22.30 | 22.83 | 88526 | 19963.48 | 1.32% |
| 2025-08-01 | 22.25 | 22.52 | 0.49 | 2.22% | 22.22 | 22.75 | 104004 | 23330.85 | 1.55% |
| 2025-07-31 | 22.37 | 22.03 | -0.30 | -1.34% | 21.89 | 22.37 | 93719 | 20687.07 | 1.39% |
| 2025-07-30 | 22.18 | 22.33 | 0.09 | 0.40% | 22.10 | 22.64 | 121529 | 27229.21 | 1.81% |
| 2025-07-29 | 22.50 | 22.24 | -0.46 | -2.03% | 22.03 | 22.60 | 175631 | 39141.09 | 2.61% |
| 2025-07-28 | 23.45 | 22.70 | -0.60 | -2.58% | 22.00 | 23.77 | 335758 | 76094.02 | 4.99% |
| 2025-07-25 | 24.35 | 23.30 | -0.67 | -2.80% | 23.10 | 24.49 | 283326 | 67355.97 | 4.21% |
| 2025-07-24 | 24.00 | 23.97 | 0.90 | 3.90% | 23.25 | 24.42 | 409709 | 97128.85 | 6.09% |
| 2025-07-23 | 22.54 | 23.07 | 0.63 | 2.81% | 22.48 | 23.33 | 217935 | 49916.76 | 3.24% |
| 2025-07-22 | 21.96 | 22.44 | 0.38 | 1.72% | 21.95 | 22.68 | 117739 | 26443.87 | 1.75% |
| 2025-07-21 | 21.60 | 22.06 | 0.50 | 2.32% | 21.47 | 22.29 | 92559 | 20269.11 | 1.38% |
| 2025-07-18 | 21.47 | 21.56 | -0.22 | -1.01% | 21.47 | 21.78 | 54885 | 11837.24 | 0.82% |
| 2025-07-17 | 21.60 | 21.78 | 0.28 | 1.30% | 21.45 | 21.84 | 59062 | 12796.55 | 0.88% |
| 2025-07-16 | 21.37 | 21.50 | 0.01 | 0.05% | 21.37 | 21.85 | 58257 | 12606.35 | 0.87% |
| 2025-07-15 | 21.79 | 21.49 | -0.30 | -1.38% | 21.33 | 21.80 | 46598 | 10030.59 | 0.69% |
| 2025-07-14 | 21.50 | 21.79 | 0.23 | 1.07% | 21.38 | 21.87 | 81898 | 17727.93 | 1.22% |
| 2025-07-11 | 21.60 | 21.56 | -0.03 | -0.14% | 21.31 | 21.73 | 62575 | 13477.94 | 0.93% |
| 2025-07-10 | 21.70 | 21.59 | -0.18 | -0.83% | 21.50 | 21.84 | 63256 | 13689.64 | 0.94% |
| 2025-07-09 | 21.14 | 21.77 | 0.55 | 2.59% | 21.10 | 22.26 | 169986 | 37258.47 | 2.53% |
| 2025-07-08 | 20.66 | 21.22 | 0.56 | 2.71% | 20.65 | 21.35 | 110675 | 23347.27 | 1.65% |
| 2025-07-07 | 20.44 | 20.66 | 0.22 | 1.08% | 20.40 | 20.92 | 62941 | 13039.54 | 0.94% |
| 2025-07-04 | 20.93 | 20.44 | -0.43 | -2.06% | 20.29 | 20.93 | 90795 | 18631.47 | 1.35% |
| 2025-07-03 | 20.81 | 20.87 | -0.02 | -0.10% | 20.70 | 21.17 | 69717 | 14557.03 | 1.04% |
| 2025-07-02 | 20.88 | 20.89 | 0.01 | 0.05% | 20.73 | 21.04 | 82424 | 17192.46 | 1.23% |
| 2025-07-01 | 21.08 | 20.88 | -0.19 | -0.90% | 20.74 | 21.18 | 80748 | 16888.63 | 1.20% |
| 2025-06-30 | 20.51 | 21.07 | 0.57 | 2.78% | 20.32 | 21.14 | 129845 | 27077.69 | 1.93% |
| 2025-06-27 | 20.30 | 20.50 | 0.20 | 0.99% | 20.20 | 20.75 | 84588 | 17344.85 | 1.26% |
| 2025-06-26 | 20.53 | 20.30 | -0.28 | -1.36% | 20.24 | 20.55 | 100754 | 20499.25 | 1.50% |
| 2025-06-25 | 20.73 | 20.58 | -0.28 | -1.34% | 20.27 | 21.15 | 166571 | 34288.49 | 2.48% |
| 2025-06-24 | 20.83 | 20.86 | 0.09 | 0.43% | 20.72 | 21.20 | 135756 | 28330.39 | 2.02% |
| 2025-06-23 | 20.94 | 20.77 | -0.23 | -1.10% | 20.68 | 21.42 | 136715 | 28635.81 | 2.03% |
| 2025-06-20 | 20.83 | 21.00 | 0.24 | 1.16% | 20.64 | 21.15 | 113870 | 23761.53 | 1.69% |
| 2025-06-19 | 21.33 | 20.76 | -0.56 | -2.63% | 20.65 | 21.45 | 101602 | 21285.61 | 1.51% |
| 2025-06-18 | 21.90 | 21.32 | -0.78 | -3.53% | 21.15 | 22.09 | 98661 | 21102.79 | 1.47% |
| 2025-06-17 | 21.95 | 22.10 | 0.22 | 1.01% | 21.81 | 22.15 | 70447 | 15495.09 | 1.05% |
| 2025-06-16 | 22.50 | 21.88 | -0.85 | -3.74% | 21.75 | 22.78 | 154976 | 34291.55 | 2.31% |
| 2025-06-13 | 23.91 | 22.73 | -1.25 | -5.21% | 22.63 | 23.93 | 121944 | 28069.11 | 1.81% |
| 2025-06-12 | 23.78 | 23.98 | 0.10 | 0.42% | 23.65 | 24.05 | 58559 | 13975.04 | 0.87% |
| 2025-06-11 | 24.51 | 23.88 | -0.97 | -3.90% | 23.80 | 24.78 | 97882 | 23593.69 | 1.46% |
| 2025-06-10 | 24.22 | 24.85 | 0.66 | 2.73% | 24.10 | 25.20 | 108560 | 26805.22 | 1.61% |
| 2025-06-09 | 24.19 | 24.19 | 0.00 | 0.00% | 23.82 | 24.40 | 50458 | 12199.42 | 0.75% |
| 2025-06-06 | 24.27 | 24.19 | -0.31 | -1.27% | 23.90 | 24.62 | 61943 | 14987.61 | 0.92% |
| 2025-06-05 | 24.57 | 24.50 | -0.07 | -0.28% | 24.48 | 25.70 | 141385 | 35382.36 | 2.10% |
| 2025-06-04 | 24.41 | 24.57 | 0.15 | 0.61% | 24.03 | 24.81 | 95428 | 23264.29 | 1.42% |
| 2025-06-03 | 23.66 | 24.42 | 0.66 | 2.78% | 23.66 | 24.85 | 94651 | 23098.76 | 1.41% |
| 2025-05-30 | 23.84 | 23.76 | -0.09 | -0.38% | 23.75 | 24.45 | 70309 | 16882.71 | 1.05% |
| 2025-05-29 | 24.68 | 23.85 | -0.96 | -3.87% | 23.56 | 24.70 | 144381 | 34484.26 | 2.15% |
| 2025-05-28 | 25.07 | 24.81 | -0.35 | -1.39% | 24.65 | 25.18 | 65637 | 16334.48 | 0.98% |
| 2025-05-27 | 24.72 | 25.16 | 0.29 | 1.17% | 24.40 | 25.26 | 88416 | 22018.71 | 1.32% |
| 2025-05-26 | 24.89 | 24.87 | -0.15 | -0.60% | 24.31 | 25.05 | 105922 | 26144.97 | 1.58% |
| 2025-05-23 | 24.92 | 25.02 | 0.09 | 0.36% | 24.92 | 25.80 | 150684 | 38104.37 | 2.24% |
| 2025-05-22 | 25.94 | 24.93 | -1.41 | -5.35% | 24.90 | 26.30 | 154430 | 39147.26 | 2.30% |
| 2025-05-21 | 25.52 | 26.34 | 0.34 | 1.31% | 25.52 | 26.87 | 155514 | 40630.30 | 2.31% |
| 2025-05-20 | 24.82 | 26.00 | 1.40 | 5.69% | 24.68 | 26.80 | 196366 | 51084.60 | 2.92% |
| 2025-05-19 | 24.64 | 24.60 | -0.21 | -0.85% | 24.01 | 24.97 | 98000 | 24032.92 | 1.46% |
| 2025-05-16 | 25.30 | 24.81 | -1.05 | -4.06% | 24.05 | 25.30 | 182242 | 44981.47 | 2.71% |
| 2025-05-15 | 23.75 | 25.86 | 1.98 | 8.29% | 23.60 | 25.91 | 222208 | 55759.39 | 3.31% |
| 2025-05-14 | 24.11 | 23.88 | -0.54 | -2.21% | 23.61 | 24.38 | 113795 | 27148.91 | 1.69% |
| 2025-05-13 | 24.37 | 24.42 | -0.23 | -0.93% | 23.57 | 25.16 | 164874 | 40205.37 | 2.45% |
| 2025-05-12 | 25.11 | 24.65 | -0.95 | -3.71% | 23.85 | 25.57 | 180514 | 44190.98 | 2.69% |
| 2025-05-09 | 24.99 | 25.60 | 0.57 | 2.28% | 24.67 | 25.60 | 125298 | 31607.91 | 1.86% |
| 2025-05-08 | 25.07 | 25.03 | -0.11 | -0.44% | 24.62 | 25.25 | 106642 | 26537.31 | 1.59% |
| 2025-05-07 | 23.96 | 25.14 | 1.04 | 4.32% | 23.92 | 25.47 | 171795 | 42770.43 | 2.56% |
| 2025-05-06 | 23.42 | 24.10 | 0.68 | 2.90% | 23.21 | 24.13 | 109690 | 26187.62 | 1.63% |
| 2025-04-30 | 23.88 | 23.42 | -0.63 | -2.62% | 23.34 | 24.30 | 100801 | 23996.60 | 1.50% |
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。
