| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.42 | 10.47 | 0.10 | 0.96% | 10.42 | 10.54 | 62430 | 6546.31 | 0.73% |
| 2026-02-02 | 10.56 | 10.37 | -0.19 | -1.80% | 10.33 | 10.60 | 91295 | 9545.19 | 1.07% |
| 2026-01-30 | 10.75 | 10.56 | -0.26 | -2.40% | 10.49 | 10.80 | 113475 | 12052.50 | 1.33% |
| 2026-01-29 | 10.57 | 10.82 | 0.21 | 1.98% | 10.55 | 10.90 | 101616 | 10941.64 | 1.20% |
| 2026-01-28 | 10.50 | 10.61 | 0.09 | 0.86% | 10.50 | 10.67 | 69830 | 7396.97 | 0.82% |
| 2026-01-27 | 10.66 | 10.52 | -0.12 | -1.13% | 10.44 | 10.66 | 66157 | 6955.18 | 0.78% |
| 2026-01-26 | 10.70 | 10.64 | -0.09 | -0.84% | 10.59 | 10.74 | 73117 | 7785.75 | 0.86% |
| 2026-01-23 | 10.80 | 10.73 | -0.07 | -0.65% | 10.66 | 10.82 | 79378 | 8511.64 | 0.93% |
| 2026-01-22 | 10.81 | 10.80 | 0.01 | 0.09% | 10.69 | 10.93 | 96318 | 10399.91 | 1.13% |
| 2026-01-21 | 10.74 | 10.79 | 0.01 | 0.09% | 10.60 | 11.25 | 184941 | 20268.83 | 2.18% |
| 2026-01-20 | 10.38 | 10.78 | 0.40 | 3.85% | 10.35 | 10.84 | 181398 | 19292.08 | 2.13% |
| 2026-01-19 | 10.36 | 10.38 | 0.02 | 0.19% | 10.32 | 10.42 | 47951 | 4978.05 | 0.56% |
| 2026-01-16 | 10.45 | 10.36 | -0.07 | -0.67% | 10.30 | 10.48 | 59012 | 6120.93 | 0.69% |
| 2026-01-15 | 10.37 | 10.43 | 0.05 | 0.48% | 10.34 | 10.47 | 50098 | 5217.70 | 0.59% |
| 2026-01-14 | 10.45 | 10.38 | -0.07 | -0.67% | 10.32 | 10.52 | 86165 | 8990.27 | 1.01% |
| 2026-01-13 | 10.52 | 10.45 | -0.09 | -0.85% | 10.42 | 10.54 | 64075 | 6716.69 | 0.75% |
| 2026-01-12 | 10.58 | 10.54 | -0.04 | -0.38% | 10.43 | 10.58 | 85487 | 8970.00 | 1.01% |
| 2026-01-09 | 10.39 | 10.58 | 0.18 | 1.73% | 10.38 | 10.58 | 95745 | 10041.37 | 1.13% |
| 2026-01-08 | 10.34 | 10.40 | 0.05 | 0.48% | 10.30 | 10.46 | 60642 | 6305.21 | 0.71% |
| 2026-01-07 | 10.39 | 10.35 | -0.05 | -0.48% | 10.32 | 10.47 | 57903 | 6012.11 | 0.68% |
| 2026-01-06 | 10.38 | 10.40 | 0.00 | 0.00% | 10.35 | 10.44 | 61885 | 6426.31 | 0.73% |
| 2026-01-05 | 10.27 | 10.40 | 0.13 | 1.27% | 10.23 | 10.48 | 81663 | 8463.44 | 0.96% |
| 2025-12-31 | 10.22 | 10.27 | 0.09 | 0.88% | 10.13 | 10.30 | 44194 | 4521.75 | 0.52% |
| 2025-12-30 | 10.17 | 10.18 | -0.01 | -0.10% | 10.15 | 10.25 | 38041 | 3878.13 | 0.45% |
| 2025-12-29 | 10.21 | 10.19 | -0.05 | -0.49% | 10.16 | 10.30 | 45067 | 4612.86 | 0.53% |
| 2025-12-26 | 10.25 | 10.24 | 0.01 | 0.10% | 10.19 | 10.31 | 43060 | 4419.52 | 0.51% |
| 2025-12-25 | 10.22 | 10.23 | 0.01 | 0.10% | 10.20 | 10.26 | 28199 | 2886.27 | 0.33% |
| 2025-12-24 | 10.20 | 10.22 | 0.01 | 0.10% | 10.16 | 10.24 | 27614 | 2817.50 | 0.32% |
| 2025-12-23 | 10.20 | 10.21 | 0.01 | 0.10% | 10.18 | 10.26 | 29378 | 2999.76 | 0.35% |
| 2025-12-22 | 10.23 | 10.20 | -0.03 | -0.29% | 10.19 | 10.25 | 29225 | 2984.60 | 0.34% |
| 2025-12-19 | 10.19 | 10.23 | 0.02 | 0.20% | 10.16 | 10.26 | 45426 | 4646.12 | 0.53% |
| 2025-12-18 | 10.15 | 10.21 | 0.06 | 0.59% | 10.11 | 10.23 | 38562 | 3929.69 | 0.45% |
| 2025-12-17 | 10.16 | 10.15 | -0.04 | -0.39% | 10.06 | 10.20 | 34836 | 3525.52 | 0.41% |
| 2025-12-16 | 10.15 | 10.19 | 0.03 | 0.30% | 10.02 | 10.21 | 39055 | 3961.95 | 0.46% |
| 2025-12-15 | 10.17 | 10.16 | 0.03 | 0.30% | 10.12 | 10.19 | 36625 | 3720.00 | 0.43% |
| 2025-12-12 | 10.22 | 10.13 | -0.09 | -0.88% | 10.12 | 10.26 | 46165 | 4702.36 | 0.54% |
| 2025-12-11 | 10.35 | 10.22 | -0.13 | -1.26% | 10.21 | 10.36 | 44194 | 4527.22 | 0.52% |
| 2025-12-10 | 10.32 | 10.35 | 0.03 | 0.29% | 10.19 | 10.40 | 59384 | 6122.52 | 0.70% |
| 2025-12-09 | 10.37 | 10.32 | -0.04 | -0.39% | 10.32 | 10.41 | 50915 | 5274.48 | 0.60% |
| 2025-12-08 | 10.44 | 10.36 | -0.06 | -0.58% | 10.35 | 10.44 | 49179 | 5106.88 | 0.58% |
| 2025-12-05 | 10.38 | 10.42 | 0.04 | 0.39% | 10.32 | 10.42 | 39212 | 4068.55 | 0.46% |
| 2025-12-04 | 10.44 | 10.38 | -0.03 | -0.29% | 10.34 | 10.46 | 38349 | 3981.90 | 0.45% |
| 2025-12-03 | 10.48 | 10.41 | -0.09 | -0.86% | 10.38 | 10.52 | 49289 | 5143.73 | 0.58% |
| 2025-12-02 | 10.46 | 10.50 | 0.02 | 0.19% | 10.42 | 10.51 | 34129 | 3574.81 | 0.40% |
| 2025-12-01 | 10.49 | 10.48 | -0.01 | -0.10% | 10.42 | 10.51 | 57783 | 6051.36 | 0.68% |
| 2025-11-28 | 10.46 | 10.49 | 0.02 | 0.19% | 10.40 | 10.50 | 40700 | 4255.57 | 0.48% |
| 2025-11-27 | 10.49 | 10.47 | 0.02 | 0.19% | 10.36 | 10.58 | 54015 | 5662.41 | 0.64% |
| 2025-11-26 | 10.52 | 10.45 | -0.06 | -0.57% | 10.43 | 10.54 | 45864 | 4805.44 | 0.54% |
| 2025-11-25 | 10.42 | 10.51 | 0.10 | 0.96% | 10.36 | 10.58 | 64552 | 6770.15 | 0.76% |
| 2025-11-24 | 10.52 | 10.41 | -0.08 | -0.76% | 10.40 | 10.60 | 62161 | 6526.54 | 0.73% |
| 2025-11-21 | 10.75 | 10.49 | -0.31 | -2.87% | 10.46 | 10.83 | 94115 | 9974.09 | 1.11% |
| 2025-11-20 | 10.79 | 10.80 | 0.05 | 0.47% | 10.71 | 10.91 | 49745 | 5367.54 | 0.59% |
| 2025-11-19 | 10.91 | 10.75 | -0.17 | -1.56% | 10.75 | 11.00 | 57319 | 6200.24 | 0.67% |
| 2025-11-18 | 11.09 | 10.92 | -0.17 | -1.53% | 10.88 | 11.11 | 77463 | 8472.01 | 0.91% |
| 2025-11-17 | 11.16 | 11.09 | -0.08 | -0.72% | 10.99 | 11.18 | 72276 | 7992.54 | 0.85% |
| 2025-11-14 | 11.20 | 11.17 | -0.07 | -0.62% | 11.17 | 11.30 | 63973 | 7198.12 | 0.75% |
| 2025-11-13 | 11.31 | 11.24 | -0.12 | -1.06% | 11.11 | 11.34 | 95232 | 10663.95 | 1.12% |
| 2025-11-12 | 11.42 | 11.36 | -0.06 | -0.53% | 11.26 | 11.45 | 44313 | 5039.76 | 0.52% |
| 2025-11-11 | 11.26 | 11.42 | 0.15 | 1.33% | 11.24 | 11.45 | 65804 | 7491.98 | 0.77% |
| 2025-11-10 | 11.23 | 11.27 | 0.02 | 0.18% | 11.14 | 11.30 | 82092 | 9219.91 | 0.97% |
| 2025-11-07 | 11.40 | 11.25 | -0.18 | -1.57% | 11.18 | 11.45 | 113250 | 12771.14 | 1.33% |
| 2025-11-06 | 11.20 | 11.43 | 0.22 | 1.96% | 11.15 | 11.52 | 109969 | 12513.95 | 1.29% |
| 2025-11-05 | 11.44 | 11.21 | -0.25 | -2.18% | 10.95 | 11.44 | 147460 | 16538.42 | 1.73% |
| 2025-11-04 | 11.53 | 11.46 | -0.07 | -0.61% | 11.42 | 11.61 | 88517 | 10176.24 | 1.04% |
| 2025-11-03 | 11.40 | 11.53 | 0.21 | 1.86% | 11.24 | 11.59 | 139988 | 16067.45 | 1.65% |
| 2025-10-31 | 11.23 | 11.32 | 0.13 | 1.16% | 11.23 | 11.52 | 137408 | 15684.31 | 1.62% |
| 2025-10-30 | 11.15 | 11.19 | 0.01 | 0.09% | 11.07 | 11.37 | 92768 | 10387.20 | 1.09% |
| 2025-10-29 | 11.12 | 11.18 | 0.06 | 0.54% | 11.11 | 11.30 | 75249 | 8421.03 | 0.89% |
| 2025-10-28 | 11.22 | 11.12 | -0.05 | -0.45% | 11.07 | 11.25 | 56012 | 6239.51 | 0.66% |
| 2025-10-27 | 11.23 | 11.17 | -0.04 | -0.36% | 11.14 | 11.26 | 70203 | 7851.44 | 0.83% |
| 2025-10-24 | 11.50 | 11.21 | -0.32 | -2.78% | 11.17 | 11.51 | 120216 | 13546.19 | 1.41% |
| 2025-10-23 | 11.30 | 11.53 | 0.17 | 1.50% | 11.28 | 11.60 | 136163 | 15626.93 | 1.60% |
| 2025-10-22 | 11.23 | 11.36 | 0.09 | 0.80% | 11.19 | 11.53 | 112489 | 12794.52 | 1.32% |
| 2025-10-21 | 11.25 | 11.27 | 0.04 | 0.36% | 11.18 | 11.34 | 86825 | 9781.08 | 1.02% |
| 2025-10-20 | 10.78 | 11.23 | 0.44 | 4.08% | 10.78 | 11.38 | 173303 | 19303.97 | 2.04% |
| 2025-10-17 | 10.97 | 10.79 | -0.18 | -1.64% | 10.76 | 11.02 | 59071 | 6416.27 | 0.69% |
| 2025-10-16 | 11.04 | 10.97 | -0.09 | -0.81% | 10.92 | 11.08 | 49698 | 5456.48 | 0.58% |
| 2025-10-15 | 11.03 | 11.06 | 0.00 | 0.00% | 11.01 | 11.20 | 68574 | 7607.93 | 0.81% |
| 2025-10-14 | 11.12 | 11.06 | -0.04 | -0.36% | 11.04 | 11.24 | 87311 | 9726.89 | 1.03% |
| 2025-10-13 | 10.95 | 11.10 | -0.03 | -0.27% | 10.85 | 11.16 | 95302 | 10463.14 | 1.12% |
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。
