| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.12 | 20.89 | -0.31 | -1.46% | 20.70 | 21.15 | 54379 | 11362.00 | 0.81% |
| 2026-03-24 | 20.81 | 21.20 | 0.65 | 3.16% | 20.22 | 21.22 | 59303 | 12308.07 | 0.88% |
| 2026-03-23 | 21.82 | 20.55 | -1.45 | -6.59% | 20.40 | 21.82 | 90391 | 18874.78 | 1.34% |
| 2026-03-20 | 21.59 | 22.00 | 0.40 | 1.85% | 21.59 | 22.29 | 102968 | 22768.17 | 1.53% |
| 2026-03-19 | 21.62 | 21.60 | -0.15 | -0.69% | 21.29 | 21.74 | 59637 | 12864.42 | 0.89% |
| 2026-03-18 | 21.51 | 21.75 | 0.24 | 1.12% | 21.41 | 21.85 | 60286 | 13019.57 | 0.90% |
| 2026-03-17 | 21.59 | 21.51 | -0.15 | -0.69% | 21.51 | 21.91 | 69908 | 15164.55 | 1.04% |
| 2026-03-16 | 20.99 | 21.66 | 0.78 | 3.74% | 20.60 | 21.78 | 131562 | 28298.77 | 1.96% |
| 2026-03-13 | 20.40 | 20.88 | 0.51 | 2.50% | 20.21 | 21.38 | 112943 | 23746.86 | 1.68% |
| 2026-03-12 | 20.14 | 20.37 | 0.20 | 0.99% | 20.02 | 20.64 | 69116 | 14127.69 | 1.03% |
| 2026-03-11 | 19.97 | 20.17 | 0.18 | 0.90% | 19.73 | 20.28 | 59973 | 11994.08 | 0.89% |
| 2026-03-10 | 19.75 | 19.99 | 0.38 | 1.94% | 19.73 | 20.06 | 64519 | 12851.04 | 0.96% |
| 2026-03-09 | 20.30 | 19.61 | -1.01 | -4.90% | 19.27 | 20.30 | 143310 | 28083.86 | 2.13% |
| 2026-03-06 | 20.55 | 20.62 | -0.04 | -0.19% | 20.31 | 20.68 | 95850 | 19646.92 | 1.43% |
| 2026-03-05 | 20.97 | 20.66 | -0.12 | -0.58% | 20.53 | 21.06 | 74636 | 15430.52 | 1.11% |
| 2026-03-04 | 20.79 | 20.78 | -0.12 | -0.57% | 20.63 | 21.35 | 74598 | 15598.18 | 1.11% |
| 2026-03-03 | 21.70 | 20.90 | -0.90 | -4.13% | 20.80 | 22.04 | 84623 | 17983.40 | 1.26% |
| 2026-03-02 | 22.01 | 21.80 | -0.61 | -2.72% | 21.63 | 22.28 | 92456 | 20224.76 | 1.38% |
| 2026-02-27 | 21.89 | 22.41 | 0.63 | 2.89% | 21.78 | 22.56 | 113834 | 25459.83 | 1.69% |
| 2026-02-26 | 21.64 | 21.78 | 0.15 | 0.69% | 21.43 | 22.33 | 149539 | 32744.20 | 2.22% |
| 2026-02-25 | 20.63 | 21.63 | 1.03 | 5.00% | 20.63 | 21.67 | 139876 | 29825.98 | 2.08% |
| 2026-02-24 | 20.98 | 20.60 | -0.37 | -1.76% | 20.55 | 21.08 | 102240 | 21156.52 | 1.52% |
| 2026-02-13 | 21.22 | 20.97 | -0.25 | -1.18% | 20.93 | 21.38 | 49450 | 10438.91 | 0.74% |
| 2026-02-12 | 21.75 | 21.22 | -0.60 | -2.75% | 21.18 | 21.89 | 92958 | 19857.95 | 1.38% |
| 2026-02-11 | 21.93 | 21.82 | -0.17 | -0.77% | 21.80 | 22.19 | 47173 | 10361.07 | 0.70% |
| 2026-02-10 | 21.96 | 21.99 | 0.02 | 0.09% | 21.71 | 22.06 | 52612 | 11536.07 | 0.78% |
| 2026-02-09 | 22.00 | 21.97 | 0.03 | 0.14% | 21.74 | 22.13 | 72571 | 15889.14 | 1.08% |
| 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% |
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。
