| 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 | 6.19 | 6.12 | -0.05 | -0.81% | 6.10 | 6.22 | 132807 | 8157.14 | 1.97% |
| 2025-10-24 | 6.30 | 6.17 | -0.14 | -2.22% | 6.15 | 6.32 | 165549 | 10270.64 | 2.46% |
| 2025-10-23 | 6.39 | 6.31 | -0.13 | -2.02% | 6.21 | 6.46 | 211997 | 13310.37 | 3.15% |
| 2025-10-22 | 6.32 | 6.44 | 0.08 | 1.26% | 6.32 | 6.62 | 306123 | 19841.25 | 4.55% |
| 2025-10-21 | 6.22 | 6.36 | 0.14 | 2.25% | 6.18 | 6.38 | 249653 | 15775.99 | 3.71% |
| 2025-10-20 | 6.25 | 6.22 | 0.07 | 1.14% | 6.15 | 6.46 | 308194 | 19309.40 | 4.58% |
| 2025-10-17 | 6.06 | 6.15 | 0.06 | 0.99% | 6.03 | 6.25 | 288148 | 17773.21 | 4.28% |
| 2025-10-16 | 6.14 | 6.09 | -0.08 | -1.30% | 6.05 | 6.17 | 135180 | 8248.75 | 2.01% |
| 2025-10-15 | 6.08 | 6.17 | 0.09 | 1.48% | 6.04 | 6.22 | 238316 | 14589.63 | 3.54% |
| 2025-10-14 | 5.99 | 6.08 | 0.08 | 1.33% | 5.94 | 6.14 | 180247 | 10954.06 | 2.68% |
| 2025-10-13 | 5.89 | 6.00 | -0.05 | -0.83% | 5.80 | 6.01 | 153273 | 9101.92 | 2.28% |
| 2025-10-10 | 6.02 | 6.05 | 0.08 | 1.34% | 5.88 | 6.12 | 236244 | 14298.21 | 3.51% |
| 2025-10-09 | 6.01 | 5.97 | -0.11 | -1.81% | 5.87 | 6.06 | 260208 | 15507.60 | 3.86% |
| 2025-09-30 | 6.00 | 6.08 | -0.04 | -0.65% | 5.94 | 6.20 | 526305 | 31967.40 | 7.82% |
| 2025-09-29 | 5.59 | 6.12 | 0.56 | 10.07% | 5.47 | 6.12 | 395280 | 23746.55 | 5.87% |
| 2025-09-26 | 5.54 | 5.56 | 0.01 | 0.18% | 5.51 | 5.67 | 73005 | 4088.74 | 1.08% |
| 2025-09-25 | 5.68 | 5.55 | -0.13 | -2.29% | 5.54 | 5.70 | 75529 | 4227.26 | 1.12% |
| 2025-09-24 | 5.52 | 5.68 | 0.13 | 2.34% | 5.51 | 5.71 | 91572 | 5173.97 | 1.36% |
| 2025-09-23 | 5.71 | 5.55 | -0.19 | -3.31% | 5.41 | 5.71 | 118495 | 6556.78 | 1.76% |
| 2025-09-22 | 5.82 | 5.74 | -0.10 | -1.71% | 5.69 | 5.82 | 90484 | 5181.32 | 1.34% |
| 2025-09-19 | 5.86 | 5.84 | -0.01 | -0.17% | 5.71 | 5.89 | 113843 | 6586.39 | 1.69% |
| 2025-09-18 | 6.04 | 5.85 | -0.21 | -3.47% | 5.80 | 6.06 | 143425 | 8517.61 | 2.13% |
| 2025-09-17 | 6.05 | 6.06 | 0.01 | 0.17% | 5.95 | 6.08 | 110823 | 6683.08 | 1.65% |
| 2025-09-16 | 5.97 | 6.05 | 0.06 | 1.00% | 5.97 | 6.07 | 132788 | 8012.47 | 1.97% |
| 2025-09-15 | 6.01 | 5.99 | 0.00 | 0.00% | 5.82 | 6.03 | 148707 | 8813.35 | 2.21% |
| 2025-09-12 | 5.85 | 5.99 | 0.13 | 2.22% | 5.85 | 6.02 | 168341 | 10034.98 | 2.50% |
| 2025-09-11 | 5.80 | 5.86 | 0.05 | 0.86% | 5.73 | 5.86 | 88282 | 5125.73 | 1.31% |
| 2025-09-10 | 5.80 | 5.81 | 0.01 | 0.17% | 5.76 | 5.84 | 76065 | 4411.11 | 1.13% |
| 2025-09-09 | 5.76 | 5.80 | 0.02 | 0.35% | 5.74 | 5.88 | 104034 | 6055.48 | 1.54% |
| 2025-09-08 | 5.67 | 5.78 | 0.09 | 1.58% | 5.67 | 5.78 | 97652 | 5616.11 | 1.45% |
| 2025-09-05 | 5.69 | 5.69 | 0.01 | 0.18% | 5.59 | 5.70 | 87661 | 4948.61 | 1.30% |
| 2025-09-04 | 5.69 | 5.68 | -0.01 | -0.18% | 5.62 | 5.75 | 84072 | 4784.70 | 1.25% |
| 2025-09-03 | 5.80 | 5.69 | -0.11 | -1.90% | 5.69 | 5.83 | 90374 | 5181.15 | 1.34% |
| 2025-09-02 | 5.91 | 5.80 | -0.11 | -1.86% | 5.75 | 5.91 | 116375 | 6763.12 | 1.73% |
| 2025-09-01 | 5.94 | 5.91 | 0.00 | 0.00% | 5.82 | 5.95 | 118608 | 6989.71 | 1.76% |
| 2025-08-29 | 5.98 | 5.91 | -0.03 | -0.51% | 5.88 | 6.02 | 115861 | 6886.32 | 1.72% |
| 2025-08-28 | 5.92 | 5.94 | 0.00 | 0.00% | 5.80 | 6.00 | 158384 | 9357.69 | 2.35% |
| 2025-08-27 | 6.15 | 5.94 | -0.21 | -3.41% | 5.94 | 6.27 | 249867 | 15168.23 | 3.71% |
| 2025-08-26 | 6.20 | 6.15 | -0.13 | -2.07% | 6.11 | 6.20 | 235962 | 14530.44 | 3.50% |
| 2025-08-25 | 6.12 | 6.28 | 0.16 | 2.61% | 6.09 | 6.53 | 360117 | 22524.50 | 5.35% |
| 2025-08-22 | 6.03 | 6.12 | 0.05 | 0.82% | 5.99 | 6.16 | 182331 | 11069.38 | 2.71% |
| 2025-08-21 | 6.06 | 6.07 | 0.02 | 0.33% | 6.01 | 6.14 | 152467 | 9254.94 | 2.26% |
| 2025-08-20 | 6.01 | 6.05 | 0.03 | 0.50% | 5.94 | 6.07 | 133814 | 8041.06 | 1.99% |
| 2025-08-19 | 6.03 | 6.02 | -0.08 | -1.31% | 6.01 | 6.07 | 184540 | 11131.11 | 2.74% |
| 2025-08-18 | 5.99 | 6.10 | 0.11 | 1.84% | 5.85 | 6.24 | 329010 | 19896.53 | 4.89% |
| 2025-08-15 | 5.79 | 5.99 | 0.18 | 3.10% | 5.77 | 6.09 | 237814 | 14133.79 | 3.53% |
| 2025-08-14 | 5.96 | 5.81 | -0.13 | -2.19% | 5.80 | 5.99 | 127862 | 7519.83 | 1.90% |
| 2025-08-13 | 5.95 | 5.94 | 0.02 | 0.34% | 5.91 | 6.02 | 120598 | 7179.09 | 1.79% |
| 2025-08-12 | 5.93 | 5.92 | -0.03 | -0.50% | 5.91 | 5.97 | 77352 | 4589.67 | 1.15% |
| 2025-08-11 | 5.89 | 5.95 | 0.07 | 1.19% | 5.88 | 5.98 | 113028 | 6721.32 | 1.68% |
| 2025-08-08 | 5.90 | 5.88 | -0.02 | -0.34% | 5.83 | 5.90 | 72158 | 4229.43 | 1.07% |
| 2025-08-07 | 5.88 | 5.90 | 0.03 | 0.51% | 5.82 | 5.91 | 74383 | 4366.25 | 1.10% |
| 2025-08-06 | 5.86 | 5.87 | -0.01 | -0.17% | 5.81 | 5.92 | 71285 | 4171.38 | 1.06% |
| 2025-08-05 | 5.84 | 5.88 | 0.08 | 1.38% | 5.82 | 5.93 | 84794 | 4985.88 | 1.26% |
| 2025-08-04 | 5.86 | 5.84 | -0.03 | -0.51% | 5.79 | 5.87 | 74893 | 4358.42 | 1.11% |
| 2025-08-01 | 5.83 | 5.87 | 0.04 | 0.69% | 5.83 | 5.88 | 72004 | 4218.58 | 1.07% |
| 2025-07-31 | 6.00 | 5.83 | -0.19 | -3.16% | 5.80 | 6.00 | 141642 | 8334.23 | 2.10% |
| 2025-07-30 | 6.04 | 6.02 | -0.04 | -0.66% | 5.97 | 6.08 | 97683 | 5885.07 | 1.45% |
| 2025-07-29 | 6.09 | 6.06 | -0.03 | -0.49% | 5.97 | 6.09 | 126000 | 7591.69 | 1.87% |
| 2025-07-28 | 6.11 | 6.09 | -0.03 | -0.49% | 6.03 | 6.14 | 109808 | 6680.23 | 1.63% |
| 2025-07-25 | 6.11 | 6.12 | 0.01 | 0.16% | 6.07 | 6.16 | 117981 | 7214.89 | 1.75% |
| 2025-07-24 | 6.07 | 6.11 | 0.01 | 0.16% | 6.06 | 6.15 | 144146 | 8800.25 | 2.14% |
| 2025-07-23 | 6.15 | 6.10 | -0.05 | -0.81% | 6.08 | 6.23 | 157802 | 9702.01 | 2.34% |
| 2025-07-22 | 6.20 | 6.15 | 0.00 | 0.00% | 6.06 | 6.22 | 144017 | 8835.61 | 2.14% |
| 2025-07-21 | 6.12 | 6.15 | 0.05 | 0.82% | 6.09 | 6.18 | 137434 | 8451.26 | 2.04% |
| 2025-07-18 | 6.15 | 6.10 | -0.04 | -0.65% | 6.05 | 6.16 | 160971 | 9798.17 | 2.39% |
| 2025-07-17 | 6.19 | 6.14 | -0.06 | -0.97% | 6.12 | 6.29 | 198129 | 12246.29 | 2.94% |
| 2025-07-16 | 6.20 | 6.20 | -0.07 | -1.12% | 6.10 | 6.38 | 292848 | 18143.61 | 4.35% |
| 2025-07-15 | 6.19 | 6.27 | 0.08 | 1.29% | 5.99 | 6.39 | 387876 | 24016.08 | 5.76% |
| 2025-07-14 | 6.47 | 6.19 | -0.36 | -5.50% | 6.16 | 6.53 | 396666 | 24931.05 | 5.89% |
| 2025-07-11 | 6.22 | 6.55 | 0.32 | 5.14% | 6.22 | 6.69 | 475348 | 30844.26 | 7.06% |
| 2025-07-10 | 6.06 | 6.23 | 0.15 | 2.47% | 6.03 | 6.27 | 278862 | 17220.09 | 4.14% |
| 2025-07-09 | 5.96 | 6.08 | 0.12 | 2.01% | 5.92 | 6.18 | 269455 | 16293.28 | 4.00% |
| 2025-07-08 | 5.93 | 5.96 | 0.04 | 0.68% | 5.87 | 5.98 | 125285 | 7426.24 | 1.86% |
| 2025-07-07 | 5.73 | 5.92 | 0.14 | 2.42% | 5.73 | 5.98 | 158886 | 9390.75 | 2.36% |
| 2025-07-04 | 5.81 | 5.78 | -0.02 | -0.34% | 5.73 | 5.87 | 113668 | 6581.32 | 1.69% |
| 2025-07-03 | 5.81 | 5.80 | 0.00 | 0.00% | 5.77 | 5.89 | 92158 | 5364.66 | 1.37% |
| 2025-07-02 | 5.78 | 5.80 | 0.01 | 0.17% | 5.74 | 5.82 | 92317 | 5329.73 | 1.37% |
| 2025-07-01 | 5.86 | 5.79 | -0.07 | -1.19% | 5.74 | 5.87 | 117112 | 6780.64 | 1.74% |
| 2025-06-30 | 5.90 | 5.86 | -0.05 | -0.85% | 5.82 | 5.93 | 134536 | 7882.11 | 2.00% |
新黄浦(600638)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。
