| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 13.45 | 14.08 | 0.62 | 4.61% | 13.07 | 14.49 | 306918 | 42492.95 | 4.25% |
| 2025-10-24 | 13.52 | 13.46 | -0.57 | -4.06% | 13.33 | 13.88 | 319060 | 43118.38 | 4.41% |
| 2025-10-23 | 12.79 | 14.03 | 1.28 | 10.04% | 12.78 | 14.03 | 304521 | 42065.36 | 4.21% |
| 2025-10-22 | 12.90 | 12.75 | -0.18 | -1.39% | 12.66 | 12.96 | 65713 | 8393.80 | 0.91% |
| 2025-10-21 | 13.00 | 12.93 | -0.12 | -0.92% | 12.74 | 13.01 | 84011 | 10821.63 | 1.16% |
| 2025-10-20 | 12.76 | 13.05 | 0.31 | 2.43% | 12.74 | 13.06 | 111364 | 14404.96 | 1.54% |
| 2025-10-17 | 12.85 | 12.74 | -0.18 | -1.39% | 12.68 | 12.98 | 86464 | 11078.04 | 1.20% |
| 2025-10-16 | 12.68 | 12.92 | 0.23 | 1.81% | 12.60 | 12.96 | 131081 | 16773.78 | 1.81% |
| 2025-10-15 | 12.62 | 12.69 | 0.01 | 0.08% | 12.56 | 12.75 | 64579 | 8178.30 | 0.89% |
| 2025-10-14 | 12.51 | 12.68 | 0.26 | 2.09% | 12.37 | 12.74 | 118261 | 14917.94 | 1.64% |
| 2025-10-13 | 12.32 | 12.42 | -0.15 | -1.19% | 12.23 | 12.48 | 65579 | 8093.99 | 0.91% |
| 2025-10-10 | 12.38 | 12.57 | 0.19 | 1.53% | 12.31 | 12.64 | 82176 | 10301.32 | 1.14% |
| 2025-10-09 | 12.09 | 12.38 | 0.35 | 2.91% | 12.04 | 12.40 | 75588 | 9263.14 | 1.05% |
| 2025-09-30 | 12.06 | 12.03 | -0.03 | -0.25% | 11.98 | 12.10 | 26661 | 3210.93 | 0.37% |
| 2025-09-29 | 12.16 | 12.06 | -0.10 | -0.82% | 11.91 | 12.19 | 42407 | 5089.77 | 0.59% |
| 2025-09-26 | 12.11 | 12.16 | 0.05 | 0.41% | 12.07 | 12.25 | 39166 | 4770.40 | 0.54% |
| 2025-09-25 | 12.18 | 12.11 | 0.00 | 0.00% | 12.02 | 12.19 | 32121 | 3888.49 | 0.44% |
| 2025-09-24 | 12.18 | 12.20 | -0.04 | -0.33% | 12.10 | 12.28 | 34318 | 4178.98 | 0.47% |
| 2025-09-23 | 12.18 | 12.24 | 0.06 | 0.49% | 12.01 | 12.25 | 40634 | 4931.70 | 0.56% |
| 2025-09-22 | 12.27 | 12.18 | -0.10 | -0.81% | 12.10 | 12.32 | 34087 | 4146.10 | 0.47% |
| 2025-09-19 | 12.09 | 12.28 | 0.28 | 2.33% | 12.02 | 12.29 | 53953 | 6562.95 | 0.75% |
| 2025-09-18 | 12.39 | 12.00 | -0.37 | -2.99% | 12.00 | 12.40 | 59639 | 7240.67 | 0.83% |
| 2025-09-17 | 12.17 | 12.37 | 0.09 | 0.73% | 12.17 | 12.43 | 57579 | 7102.32 | 0.80% |
| 2025-09-16 | 12.39 | 12.28 | 0.01 | 0.08% | 12.22 | 12.45 | 44251 | 5442.82 | 0.61% |
| 2025-09-15 | 12.18 | 12.27 | 0.08 | 0.66% | 12.05 | 12.27 | 36763 | 4469.10 | 0.51% |
| 2025-09-12 | 12.10 | 12.19 | 0.07 | 0.58% | 12.09 | 12.20 | 30112 | 3659.31 | 0.42% |
| 2025-09-11 | 12.07 | 12.12 | 0.04 | 0.33% | 12.04 | 12.13 | 25702 | 3106.78 | 0.36% |
| 2025-09-10 | 12.27 | 12.08 | -0.07 | -0.58% | 12.08 | 12.27 | 20073 | 2432.82 | 0.28% |
| 2025-09-09 | 12.09 | 12.15 | 0.05 | 0.41% | 12.08 | 12.26 | 29678 | 3602.32 | 0.41% |
| 2025-09-08 | 12.07 | 12.10 | 0.03 | 0.25% | 12.04 | 12.12 | 24471 | 2957.99 | 0.34% |
| 2025-09-05 | 12.07 | 12.07 | 0.09 | 0.75% | 11.93 | 12.09 | 29577 | 3551.46 | 0.41% |
| 2025-09-04 | 11.90 | 11.98 | 0.08 | 0.67% | 11.86 | 11.98 | 28228 | 3363.64 | 0.39% |
| 2025-09-03 | 12.02 | 11.90 | -0.19 | -1.57% | 11.89 | 12.13 | 29626 | 3546.80 | 0.41% |
| 2025-09-02 | 12.16 | 12.09 | -0.02 | -0.17% | 11.99 | 12.16 | 31578 | 3807.68 | 0.44% |
| 2025-09-01 | 12.06 | 12.11 | 0.07 | 0.58% | 12.00 | 12.17 | 31660 | 3826.05 | 0.44% |
| 2025-08-29 | 12.09 | 12.04 | -0.06 | -0.50% | 12.00 | 12.20 | 35476 | 4288.90 | 0.49% |
| 2025-08-28 | 12.25 | 12.10 | -0.04 | -0.33% | 11.95 | 12.25 | 43997 | 5318.51 | 0.61% |
| 2025-08-27 | 12.42 | 12.14 | -0.27 | -2.18% | 12.14 | 12.42 | 41909 | 5151.49 | 0.58% |
| 2025-08-26 | 12.46 | 12.41 | -0.05 | -0.40% | 12.40 | 12.49 | 32102 | 3993.82 | 0.44% |
| 2025-08-25 | 12.29 | 12.46 | 0.19 | 1.55% | 12.29 | 12.49 | 54881 | 6814.53 | 0.76% |
| 2025-08-22 | 12.30 | 12.27 | -0.06 | -0.49% | 12.22 | 12.37 | 40728 | 4998.13 | 0.56% |
| 2025-08-21 | 12.30 | 12.33 | 0.03 | 0.24% | 12.26 | 12.37 | 48725 | 6006.39 | 0.67% |
| 2025-08-20 | 12.16 | 12.30 | 0.11 | 0.90% | 12.15 | 12.30 | 28226 | 3453.41 | 0.39% |
| 2025-08-19 | 12.24 | 12.19 | -0.04 | -0.33% | 12.18 | 12.27 | 25109 | 3067.81 | 0.35% |
| 2025-08-18 | 12.33 | 12.23 | -0.07 | -0.57% | 12.20 | 12.40 | 50795 | 6229.79 | 0.70% |
| 2025-08-15 | 12.15 | 12.30 | 0.19 | 1.57% | 12.09 | 12.30 | 37162 | 4538.55 | 0.51% |
| 2025-08-14 | 12.32 | 12.11 | -0.21 | -1.70% | 12.10 | 12.35 | 41736 | 5094.90 | 0.58% |
| 2025-08-13 | 12.37 | 12.32 | -0.04 | -0.32% | 12.27 | 12.38 | 31465 | 3874.31 | 0.44% |
| 2025-08-12 | 12.35 | 12.36 | 0.06 | 0.49% | 12.30 | 12.42 | 34089 | 4215.07 | 0.47% |
| 2025-08-11 | 12.32 | 12.30 | -0.02 | -0.16% | 12.27 | 12.36 | 36271 | 4467.31 | 0.50% |
| 2025-08-08 | 12.26 | 12.32 | 0.02 | 0.16% | 12.23 | 12.34 | 24532 | 3015.64 | 0.34% |
| 2025-08-07 | 12.41 | 12.30 | -0.11 | -0.89% | 12.23 | 12.41 | 35678 | 4395.76 | 0.49% |
| 2025-08-06 | 12.12 | 12.41 | 0.25 | 2.06% | 12.12 | 12.44 | 51543 | 6346.56 | 0.71% |
| 2025-08-05 | 12.04 | 12.16 | 0.12 | 1.00% | 12.00 | 12.16 | 24626 | 2974.90 | 0.34% |
| 2025-08-04 | 11.94 | 12.04 | 0.04 | 0.33% | 11.90 | 12.04 | 29149 | 3487.81 | 0.40% |
| 2025-08-01 | 11.93 | 12.00 | 0.03 | 0.25% | 11.93 | 12.08 | 25295 | 3040.46 | 0.35% |
| 2025-07-31 | 12.15 | 11.97 | -0.29 | -2.37% | 11.93 | 12.19 | 57687 | 6931.43 | 0.80% |
| 2025-07-30 | 12.29 | 12.26 | 0.02 | 0.16% | 12.17 | 12.41 | 59008 | 7253.59 | 0.82% |
| 2025-07-29 | 12.14 | 12.24 | 0.10 | 0.82% | 12.03 | 12.27 | 43441 | 5281.82 | 0.60% |
| 2025-07-28 | 12.23 | 12.14 | -0.25 | -2.02% | 12.07 | 12.27 | 68755 | 8356.66 | 0.95% |
| 2025-07-25 | 12.62 | 12.39 | -0.19 | -1.51% | 12.35 | 12.66 | 56773 | 7082.88 | 0.79% |
| 2025-07-24 | 12.38 | 12.58 | 0.18 | 1.45% | 12.27 | 12.60 | 78697 | 9794.32 | 1.09% |
| 2025-07-23 | 12.75 | 12.40 | -0.25 | -1.98% | 12.37 | 12.75 | 106127 | 13282.06 | 1.47% |
| 2025-07-22 | 12.12 | 12.65 | 0.51 | 4.20% | 12.06 | 12.75 | 156428 | 19555.16 | 2.16% |
| 2025-07-21 | 11.90 | 12.14 | 0.27 | 2.27% | 11.90 | 12.17 | 54744 | 6613.33 | 0.76% |
| 2025-07-18 | 11.83 | 11.87 | 0.11 | 0.94% | 11.81 | 11.96 | 44569 | 5296.62 | 0.62% |
| 2025-07-17 | 11.96 | 11.96 | 0.00 | 0.00% | 11.92 | 11.99 | 24085 | 2879.15 | 0.33% |
| 2025-07-16 | 11.93 | 11.96 | 0.02 | 0.17% | 11.92 | 12.00 | 22532 | 2692.41 | 0.31% |
| 2025-07-15 | 12.14 | 11.94 | -0.20 | -1.65% | 11.89 | 12.14 | 51553 | 6171.37 | 0.71% |
| 2025-07-14 | 12.06 | 12.14 | 0.01 | 0.08% | 12.01 | 12.18 | 48080 | 5827.96 | 0.67% |
| 2025-07-11 | 12.17 | 12.13 | -0.04 | -0.33% | 12.10 | 12.23 | 50770 | 6174.99 | 0.70% |
| 2025-07-10 | 11.98 | 12.17 | 0.17 | 1.42% | 11.98 | 12.18 | 49646 | 6006.44 | 0.69% |
| 2025-07-09 | 11.91 | 12.00 | 0.09 | 0.76% | 11.89 | 12.07 | 41314 | 4953.44 | 0.57% |
| 2025-07-08 | 11.95 | 11.91 | 0.01 | 0.08% | 11.83 | 12.04 | 47584 | 5665.15 | 0.66% |
| 2025-07-07 | 11.78 | 11.90 | 0.14 | 1.19% | 11.74 | 11.92 | 38880 | 4599.19 | 0.54% |
| 2025-07-04 | 11.71 | 11.76 | 0.03 | 0.26% | 11.71 | 11.82 | 31202 | 3669.58 | 0.43% |
| 2025-07-03 | 11.79 | 11.73 | -0.07 | -0.59% | 11.68 | 11.84 | 31218 | 3662.47 | 0.43% |
| 2025-07-02 | 11.59 | 11.80 | 0.17 | 1.46% | 11.59 | 11.80 | 42323 | 4957.19 | 0.59% |
| 2025-07-01 | 11.72 | 11.63 | -0.07 | -0.60% | 11.60 | 11.72 | 26677 | 3104.36 | 0.37% |
| 2025-06-30 | 11.66 | 11.70 | 0.10 | 0.86% | 11.51 | 11.71 | 40546 | 4716.95 | 0.56% |
上海能源(600508)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。
