| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 21.86 | 21.94 | -0.37 | -1.66% | 21.55 | 22.11 | 116307 | 25423.40 | 1.73% |
| 2026-02-05 | 21.14 | 22.31 | 1.18 | 5.58% | 21.09 | 22.60 | 204793 | 45337.75 | 3.05% |
| 2026-02-04 | 20.93 | 21.13 | 0.24 | 1.15% | 20.83 | 21.20 | 62693 | 13169.00 | 0.93% |
| 2026-02-03 | 20.96 | 20.89 | 0.11 | 0.53% | 20.70 | 21.20 | 77738 | 16285.29 | 1.16% |
| 2026-02-02 | 20.90 | 20.78 | -0.14 | -0.67% | 20.71 | 21.34 | 112064 | 23512.57 | 1.67% |
| 2026-01-30 | 21.89 | 20.92 | -0.99 | -4.52% | 20.70 | 21.89 | 163348 | 34450.25 | 2.43% |
| 2026-01-29 | 21.32 | 21.91 | 0.45 | 2.10% | 21.09 | 22.36 | 157819 | 34501.17 | 2.35% |
| 2026-01-28 | 21.51 | 21.46 | -0.11 | -0.51% | 21.27 | 21.80 | 92845 | 19926.01 | 1.38% |
| 2026-01-27 | 22.31 | 21.57 | -0.81 | -3.62% | 21.35 | 22.37 | 113992 | 24723.05 | 1.70% |
| 2026-01-26 | 23.48 | 22.38 | -1.09 | -4.64% | 22.31 | 23.50 | 143077 | 32428.18 | 2.13% |
| 2026-01-23 | 23.43 | 23.47 | 0.06 | 0.26% | 23.34 | 23.69 | 85782 | 20158.11 | 1.28% |
| 2026-01-22 | 23.85 | 23.41 | -0.29 | -1.22% | 23.24 | 23.85 | 89177 | 20988.23 | 1.33% |
| 2026-01-21 | 23.99 | 23.70 | -0.22 | -0.92% | 23.51 | 24.11 | 88057 | 20895.27 | 1.31% |
| 2026-01-20 | 23.13 | 23.92 | 0.82 | 3.55% | 23.06 | 23.92 | 96482 | 22778.58 | 1.44% |
| 2026-01-19 | 23.07 | 23.10 | 0.02 | 0.09% | 22.79 | 23.38 | 67533 | 15606.27 | 1.00% |
| 2026-01-16 | 23.40 | 23.08 | -0.21 | -0.90% | 22.91 | 23.42 | 43007 | 9937.17 | 0.64% |
| 2026-01-15 | 23.39 | 23.29 | -0.11 | -0.47% | 23.15 | 23.53 | 61795 | 14406.56 | 0.92% |
| 2026-01-14 | 23.65 | 23.40 | -0.16 | -0.68% | 23.22 | 23.90 | 74578 | 17603.19 | 1.11% |
| 2026-01-13 | 23.89 | 23.56 | -0.33 | -1.38% | 23.41 | 23.94 | 63518 | 14997.83 | 0.94% |
| 2026-01-12 | 23.40 | 23.89 | 0.53 | 2.27% | 23.37 | 23.92 | 75103 | 17784.51 | 1.12% |
| 2026-01-09 | 23.18 | 23.36 | 0.20 | 0.86% | 23.06 | 23.39 | 52877 | 12281.48 | 0.79% |
| 2026-01-08 | 23.20 | 23.16 | 0.05 | 0.22% | 23.00 | 23.30 | 58385 | 13503.58 | 0.87% |
| 2026-01-07 | 23.25 | 23.11 | -0.13 | -0.56% | 23.07 | 23.39 | 44431 | 10313.12 | 0.66% |
| 2026-01-06 | 22.83 | 23.24 | 0.37 | 1.62% | 22.80 | 23.26 | 62777 | 14504.21 | 0.93% |
| 2026-01-05 | 22.50 | 22.87 | 0.35 | 1.55% | 22.43 | 22.90 | 54465 | 12367.97 | 0.81% |
| 2025-12-31 | 22.52 | 22.52 | 0.00 | 0.00% | 22.43 | 22.90 | 38636 | 8716.63 | 0.57% |
| 2025-12-30 | 22.51 | 22.52 | 0.06 | 0.27% | 22.42 | 22.77 | 45494 | 10274.56 | 0.68% |
| 2025-12-29 | 23.13 | 22.46 | -0.71 | -3.06% | 22.40 | 23.13 | 62505 | 14148.01 | 0.93% |
| 2025-12-26 | 23.01 | 23.17 | 0.19 | 0.83% | 22.95 | 23.28 | 32031 | 7407.89 | 0.48% |
| 2025-12-25 | 22.96 | 22.98 | 0.05 | 0.22% | 22.81 | 23.06 | 23100 | 5302.38 | 0.34% |
| 2025-12-24 | 22.54 | 22.93 | 0.31 | 1.37% | 22.54 | 23.05 | 30454 | 6938.73 | 0.45% |
| 2025-12-23 | 23.07 | 22.62 | -0.39 | -1.69% | 22.56 | 23.10 | 40711 | 9244.25 | 0.61% |
| 2025-12-22 | 23.29 | 23.01 | -0.31 | -1.33% | 22.98 | 23.29 | 47285 | 10915.71 | 0.70% |
| 2025-12-19 | 22.90 | 23.32 | 0.42 | 1.83% | 22.83 | 23.50 | 57042 | 13255.34 | 0.85% |
| 2025-12-18 | 22.84 | 22.90 | 0.00 | 0.00% | 22.80 | 23.14 | 28525 | 6556.64 | 0.42% |
| 2025-12-17 | 22.53 | 22.90 | 0.37 | 1.64% | 22.31 | 23.02 | 49569 | 11304.01 | 0.74% |
| 2025-12-16 | 22.43 | 22.53 | 0.07 | 0.31% | 22.39 | 23.07 | 49035 | 11135.43 | 0.73% |
| 2025-12-15 | 22.70 | 22.46 | -0.29 | -1.27% | 22.33 | 22.70 | 28890 | 6514.26 | 0.43% |
| 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% |
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。
