| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 10.61 | 10.59 | 0.00 | 0.00% | 10.57 | 10.64 | 29107 | 3086.25 | 0.34% |
| 2025-07-03 | 10.62 | 10.59 | -0.02 | -0.19% | 10.57 | 10.67 | 34955 | 3708.57 | 0.41% |
| 2025-07-02 | 10.55 | 10.61 | 0.05 | 0.47% | 10.54 | 10.61 | 27928 | 2952.14 | 0.33% |
| 2025-07-01 | 10.59 | 10.56 | -0.03 | -0.28% | 10.51 | 10.60 | 35034 | 3694.17 | 0.41% |
| 2025-06-30 | 10.65 | 10.59 | -0.04 | -0.38% | 10.57 | 10.66 | 28896 | 3064.38 | 0.34% |
| 2025-06-27 | 10.63 | 10.63 | 0.01 | 0.09% | 10.62 | 10.71 | 38311 | 4085.05 | 0.45% |
| 2025-06-26 | 10.64 | 10.62 | -0.02 | -0.19% | 10.59 | 10.67 | 32972 | 3506.91 | 0.39% |
| 2025-06-25 | 10.55 | 10.64 | 0.09 | 0.85% | 10.55 | 10.65 | 45086 | 4781.59 | 0.53% |
| 2025-06-24 | 10.54 | 10.55 | 0.03 | 0.29% | 10.51 | 10.59 | 23606 | 2491.99 | 0.28% |
| 2025-06-23 | 10.48 | 10.52 | 0.04 | 0.38% | 10.42 | 10.54 | 25171 | 2636.93 | 0.30% |
| 2025-06-20 | 10.46 | 10.48 | 0.02 | 0.19% | 10.45 | 10.51 | 18540 | 1944.12 | 0.22% |
| 2025-06-19 | 10.54 | 10.46 | -0.05 | -0.48% | 10.43 | 10.61 | 37447 | 3938.83 | 0.44% |
| 2025-06-18 | 10.57 | 10.51 | -0.08 | -0.76% | 10.46 | 10.59 | 32946 | 3462.78 | 0.39% |
| 2025-06-17 | 10.64 | 10.59 | -0.05 | -0.47% | 10.56 | 10.64 | 20923 | 2214.41 | 0.25% |
| 2025-06-16 | 10.53 | 10.64 | 0.10 | 0.95% | 10.53 | 10.67 | 43602 | 4629.89 | 0.51% |
| 2025-06-13 | 10.63 | 10.54 | -0.09 | -0.85% | 10.54 | 10.67 | 42112 | 4458.97 | 0.50% |
| 2025-06-12 | 10.62 | 10.63 | 0.02 | 0.19% | 10.57 | 10.65 | 33124 | 3515.04 | 0.39% |
| 2025-06-11 | 10.61 | 10.61 | 0.02 | 0.19% | 10.58 | 10.67 | 33126 | 3522.92 | 0.39% |
| 2025-06-10 | 10.66 | 10.59 | -0.05 | -0.47% | 10.50 | 10.69 | 35751 | 3794.84 | 0.42% |
| 2025-06-09 | 10.62 | 10.64 | 0.01 | 0.09% | 10.58 | 10.65 | 28522 | 3029.69 | 0.34% |
| 2025-06-06 | 10.64 | 10.63 | 0.00 | 0.00% | 10.59 | 10.65 | 21676 | 2301.77 | 0.25% |
| 2025-06-05 | 10.66 | 10.63 | -0.04 | -0.37% | 10.60 | 10.67 | 29310 | 3112.43 | 0.34% |
| 2025-06-04 | 10.62 | 10.67 | 0.05 | 0.47% | 10.59 | 10.67 | 30138 | 3203.78 | 0.35% |
| 2025-06-03 | 10.60 | 10.62 | 0.01 | 0.09% | 10.56 | 10.66 | 41234 | 4379.74 | 0.48% |
| 2025-05-30 | 10.57 | 10.61 | 0.03 | 0.28% | 10.55 | 10.65 | 36370 | 3857.32 | 0.43% |
| 2025-05-29 | 10.52 | 10.58 | 0.06 | 0.57% | 10.50 | 10.60 | 31637 | 3344.55 | 0.37% |
| 2025-05-28 | 10.53 | 10.52 | -0.02 | -0.19% | 10.48 | 10.56 | 19326 | 2032.25 | 0.23% |
| 2025-05-27 | 10.50 | 10.54 | 0.04 | 0.38% | 10.46 | 10.57 | 28315 | 2980.79 | 0.33% |
| 2025-05-26 | 10.51 | 10.50 | 0.00 | 0.00% | 10.44 | 10.55 | 21976 | 2305.68 | 0.26% |
| 2025-05-23 | 10.55 | 10.50 | -0.06 | -0.57% | 10.50 | 10.60 | 30954 | 3263.00 | 0.36% |
| 2025-05-22 | 10.63 | 10.56 | -0.07 | -0.66% | 10.54 | 10.64 | 28054 | 2970.45 | 0.33% |
| 2025-05-21 | 10.63 | 10.63 | 0.01 | 0.09% | 10.61 | 10.66 | 18516 | 1968.75 | 0.22% |
| 2025-05-20 | 10.69 | 10.62 | -0.03 | -0.28% | 10.58 | 10.69 | 29382 | 3118.88 | 0.35% |
| 2025-05-19 | 10.51 | 10.65 | 0.14 | 1.33% | 10.51 | 10.72 | 64566 | 6868.40 | 0.76% |
| 2025-05-16 | 10.60 | 10.51 | -0.07 | -0.66% | 10.49 | 10.61 | 46472 | 4891.77 | 0.55% |
| 2025-05-15 | 10.67 | 10.58 | -0.09 | -0.84% | 10.56 | 10.68 | 29086 | 3087.10 | 0.34% |
| 2025-05-14 | 10.62 | 10.67 | 0.02 | 0.19% | 10.56 | 10.73 | 46283 | 4917.39 | 0.54% |
| 2025-05-13 | 10.63 | 10.65 | 0.08 | 0.76% | 10.55 | 10.75 | 65037 | 6921.76 | 0.76% |
| 2025-05-12 | 10.57 | 10.57 | 0.02 | 0.19% | 10.52 | 10.60 | 39263 | 4146.13 | 0.46% |
| 2025-05-09 | 10.63 | 10.55 | -0.06 | -0.57% | 10.51 | 10.64 | 33047 | 3488.59 | 0.39% |
| 2025-05-08 | 10.55 | 10.61 | 0.04 | 0.38% | 10.51 | 10.64 | 40614 | 4301.60 | 0.48% |
| 2025-05-07 | 10.65 | 10.57 | 0.06 | 0.57% | 10.53 | 10.94 | 75869 | 8107.15 | 0.89% |
| 2025-05-06 | 10.50 | 10.51 | 0.05 | 0.48% | 10.44 | 10.54 | 68647 | 7209.46 | 0.81% |
| 2025-04-30 | 10.73 | 10.46 | -0.32 | -2.97% | 10.45 | 10.82 | 97330 | 10315.80 | 1.14% |
| 2025-04-29 | 10.81 | 10.78 | -0.05 | -0.46% | 10.68 | 10.87 | 63023 | 6769.52 | 0.74% |
| 2025-04-28 | 11.15 | 10.83 | -0.38 | -3.39% | 10.79 | 11.19 | 88514 | 9669.19 | 1.04% |
| 2025-04-25 | 11.16 | 11.21 | -0.02 | -0.18% | 11.16 | 11.45 | 87541 | 9891.55 | 1.03% |
| 2025-04-24 | 11.08 | 11.23 | 0.13 | 1.17% | 11.06 | 11.30 | 82203 | 9197.54 | 0.97% |
| 2025-04-23 | 11.46 | 11.10 | -0.55 | -4.72% | 11.07 | 11.55 | 161041 | 18052.04 | 1.89% |
| 2025-04-22 | 11.13 | 11.65 | 0.63 | 5.72% | 11.05 | 11.68 | 234706 | 26947.91 | 2.76% |
| 2025-04-21 | 10.92 | 11.02 | 0.09 | 0.82% | 10.82 | 11.05 | 52378 | 5740.50 | 0.62% |
| 2025-04-18 | 10.77 | 10.93 | 0.14 | 1.30% | 10.74 | 10.97 | 49534 | 5373.04 | 0.58% |
| 2025-04-17 | 10.67 | 10.79 | 0.07 | 0.65% | 10.65 | 10.95 | 64517 | 6998.35 | 0.76% |
| 2025-04-16 | 10.75 | 10.72 | -0.02 | -0.19% | 10.58 | 10.77 | 44266 | 4718.92 | 0.52% |
| 2025-04-15 | 10.89 | 10.74 | -0.09 | -0.83% | 10.68 | 10.90 | 45900 | 4941.03 | 0.54% |
| 2025-04-14 | 10.92 | 10.83 | -0.12 | -1.10% | 10.78 | 10.95 | 47648 | 5176.70 | 0.56% |
| 2025-04-11 | 10.84 | 10.95 | 0.05 | 0.46% | 10.81 | 10.99 | 43654 | 4767.23 | 0.51% |
| 2025-04-10 | 10.78 | 10.90 | 0.20 | 1.87% | 10.69 | 10.93 | 59784 | 6476.12 | 0.70% |
| 2025-04-09 | 10.48 | 10.70 | 0.12 | 1.13% | 10.28 | 10.79 | 74437 | 7854.25 | 0.88% |
| 2025-04-08 | 10.28 | 10.58 | 0.36 | 3.52% | 10.28 | 10.63 | 92051 | 9655.69 | 1.08% |
| 2025-04-07 | 11.00 | 10.22 | -1.14 | -10.04% | 10.22 | 11.02 | 114215 | 12039.33 | 1.34% |
| 2025-04-03 | 11.17 | 11.36 | 0.15 | 1.34% | 11.15 | 11.36 | 64225 | 7260.24 | 0.76% |
| 2025-04-02 | 11.26 | 11.21 | -0.07 | -0.62% | 11.19 | 11.31 | 41238 | 4640.94 | 0.49% |
| 2025-04-01 | 11.11 | 11.28 | 0.15 | 1.35% | 11.10 | 11.31 | 52827 | 5930.13 | 0.62% |
| 2025-03-31 | 11.20 | 11.13 | -0.10 | -0.89% | 11.08 | 11.30 | 54977 | 6153.90 | 0.65% |
| 2025-03-28 | 11.13 | 11.23 | 0.10 | 0.90% | 11.00 | 11.34 | 67463 | 7531.70 | 0.79% |
| 2025-03-27 | 11.10 | 11.13 | 0.02 | 0.18% | 11.01 | 11.15 | 26396 | 2929.78 | 0.31% |
| 2025-03-26 | 11.15 | 11.11 | -0.05 | -0.45% | 11.10 | 11.21 | 31142 | 3470.63 | 0.37% |
| 2025-03-25 | 11.04 | 11.16 | 0.10 | 0.90% | 11.01 | 11.17 | 38485 | 4273.25 | 0.45% |
| 2025-03-24 | 11.16 | 11.06 | -0.11 | -0.98% | 10.96 | 11.20 | 53793 | 5955.09 | 0.63% |
| 2025-03-21 | 11.19 | 11.17 | 0.00 | 0.00% | 11.11 | 11.26 | 38643 | 4324.14 | 0.45% |
| 2025-03-20 | 11.22 | 11.17 | -0.07 | -0.62% | 11.16 | 11.30 | 35731 | 4011.10 | 0.42% |
| 2025-03-19 | 11.28 | 11.24 | -0.03 | -0.27% | 11.18 | 11.30 | 35374 | 3969.92 | 0.42% |
| 2025-03-18 | 11.42 | 11.27 | -0.19 | -1.66% | 11.23 | 11.47 | 59776 | 6769.75 | 0.70% |
| 2025-03-17 | 11.14 | 11.46 | 0.28 | 2.50% | 11.14 | 11.53 | 107637 | 12280.14 | 1.27% |
| 2025-03-14 | 11.11 | 11.18 | 0.06 | 0.54% | 11.08 | 11.29 | 87954 | 9833.14 | 1.03% |
| 2025-03-13 | 10.91 | 11.12 | 0.22 | 2.02% | 10.90 | 11.12 | 86233 | 9504.78 | 1.01% |
| 2025-03-12 | 10.86 | 10.90 | 0.02 | 0.18% | 10.81 | 10.92 | 42481 | 4618.62 | 0.50% |
| 2025-03-11 | 10.72 | 10.88 | 0.11 | 1.02% | 10.66 | 10.88 | 39407 | 4252.92 | 0.46% |
| 2025-03-10 | 10.82 | 10.77 | -0.03 | -0.28% | 10.73 | 10.83 | 29981 | 3230.39 | 0.35% |
浦东金桥(600639)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。
