| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 10.72 | 10.80 | 0.03 | 0.28% | 10.65 | 10.84 | 56291 | 6048.89 | 0.66% |
| 2025-03-06 | 10.70 | 10.77 | 0.14 | 1.32% | 10.65 | 10.78 | 44645 | 4790.41 | 0.53% |
| 2025-03-05 | 10.68 | 10.63 | -0.08 | -0.75% | 10.58 | 10.72 | 35109 | 3733.70 | 0.41% |
| 2025-03-04 | 10.65 | 10.71 | 0.05 | 0.47% | 10.62 | 10.74 | 31597 | 3377.83 | 0.37% |
| 2025-03-03 | 10.70 | 10.66 | -0.04 | -0.37% | 10.65 | 10.80 | 53253 | 5706.27 | 0.63% |
| 2025-02-28 | 10.76 | 10.70 | -0.08 | -0.74% | 10.65 | 10.82 | 52215 | 5594.68 | 0.61% |
| 2025-02-27 | 10.79 | 10.78 | 0.00 | 0.00% | 10.68 | 10.87 | 39898 | 4292.84 | 0.47% |
| 2025-02-26 | 10.65 | 10.78 | 0.15 | 1.41% | 10.65 | 10.79 | 53851 | 5788.47 | 0.63% |
| 2025-02-25 | 10.72 | 10.63 | -0.14 | -1.30% | 10.62 | 10.75 | 41804 | 4465.16 | 0.49% |
| 2025-02-24 | 10.66 | 10.77 | 0.11 | 1.03% | 10.61 | 10.79 | 65003 | 6980.79 | 0.76% |
| 2025-02-21 | 10.66 | 10.66 | 0.06 | 0.57% | 10.54 | 10.66 | 43372 | 4605.04 | 0.51% |
| 2025-02-20 | 10.70 | 10.60 | -0.12 | -1.12% | 10.55 | 10.70 | 47423 | 5027.49 | 0.56% |
| 2025-02-19 | 10.67 | 10.72 | 0.04 | 0.37% | 10.62 | 10.80 | 47421 | 5064.96 | 0.56% |
| 2025-02-18 | 10.81 | 10.68 | -0.14 | -1.29% | 10.62 | 10.83 | 50833 | 5450.30 | 0.60% |
| 2025-02-17 | 10.86 | 10.82 | -0.04 | -0.37% | 10.76 | 10.90 | 53962 | 5844.58 | 0.63% |
| 2025-02-14 | 10.90 | 10.86 | -0.05 | -0.46% | 10.78 | 10.96 | 42329 | 4590.99 | 0.50% |
| 2025-02-13 | 10.85 | 10.91 | 0.07 | 0.65% | 10.84 | 11.05 | 84094 | 9204.27 | 0.99% |
| 2025-02-12 | 10.73 | 10.84 | 0.09 | 0.84% | 10.68 | 10.84 | 41916 | 4509.20 | 0.49% |
| 2025-02-11 | 10.83 | 10.75 | -0.08 | -0.74% | 10.66 | 10.85 | 46041 | 4939.33 | 0.54% |
| 2025-02-10 | 10.79 | 10.83 | 0.04 | 0.37% | 10.75 | 10.88 | 55061 | 5958.02 | 0.65% |
| 2025-02-07 | 10.70 | 10.79 | 0.07 | 0.65% | 10.69 | 10.87 | 50538 | 5460.06 | 0.59% |
| 2025-02-06 | 10.72 | 10.72 | -0.03 | -0.28% | 10.61 | 10.76 | 37898 | 4054.00 | 0.45% |
| 2025-02-05 | 10.89 | 10.75 | -0.13 | -1.19% | 10.71 | 10.91 | 38312 | 4138.01 | 0.45% |
| 2025-01-27 | 10.84 | 10.88 | 0.06 | 0.55% | 10.80 | 11.03 | 37069 | 4051.97 | 0.44% |
| 2025-01-24 | 10.77 | 10.82 | 0.01 | 0.09% | 10.71 | 10.85 | 35900 | 3868.50 | 0.42% |
| 2025-01-23 | 10.70 | 10.81 | 0.21 | 1.98% | 10.65 | 10.94 | 45322 | 4904.14 | 0.53% |
| 2025-01-22 | 10.78 | 10.60 | -0.20 | -1.85% | 10.59 | 10.80 | 37696 | 4018.65 | 0.44% |
| 2025-01-21 | 10.92 | 10.80 | -0.12 | -1.10% | 10.80 | 11.02 | 50294 | 5493.01 | 0.59% |
| 2025-01-20 | 10.88 | 10.92 | 0.03 | 0.28% | 10.79 | 10.96 | 40522 | 4415.90 | 0.48% |
| 2025-01-17 | 10.79 | 10.89 | 0.06 | 0.55% | 10.71 | 10.94 | 38338 | 4161.75 | 0.45% |
| 2025-01-16 | 10.78 | 10.83 | 0.04 | 0.37% | 10.77 | 10.98 | 44992 | 4893.97 | 0.53% |
| 2025-01-15 | 10.64 | 10.79 | 0.10 | 0.94% | 10.58 | 10.79 | 49751 | 5327.76 | 0.59% |
| 2025-01-14 | 10.48 | 10.69 | 0.18 | 1.71% | 10.48 | 10.70 | 47223 | 5008.33 | 0.56% |
| 2025-01-13 | 10.34 | 10.51 | 0.14 | 1.35% | 10.25 | 10.51 | 44284 | 4611.08 | 0.52% |
| 2025-01-10 | 10.55 | 10.37 | -0.18 | -1.71% | 10.37 | 10.59 | 39973 | 4174.53 | 0.47% |
| 2025-01-09 | 10.61 | 10.55 | -0.13 | -1.22% | 10.55 | 10.67 | 29498 | 3123.44 | 0.35% |
| 2025-01-08 | 10.82 | 10.68 | -0.17 | -1.57% | 10.52 | 10.83 | 63639 | 6793.53 | 0.75% |
| 2025-01-07 | 10.87 | 10.85 | -0.03 | -0.28% | 10.77 | 10.94 | 34626 | 3752.96 | 0.41% |
| 2025-01-06 | 10.83 | 10.88 | 0.07 | 0.65% | 10.73 | 10.92 | 47268 | 5116.93 | 0.56% |
| 2025-01-03 | 10.89 | 10.81 | -0.07 | -0.64% | 10.76 | 11.02 | 60531 | 6589.19 | 0.71% |
| 2025-01-02 | 11.10 | 10.88 | -0.22 | -1.98% | 10.82 | 11.19 | 69155 | 7614.35 | 0.81% |
| 2024-12-31 | 11.21 | 11.10 | -0.13 | -1.16% | 11.07 | 11.29 | 60658 | 6778.14 | 0.71% |
| 2024-12-30 | 11.26 | 11.23 | -0.04 | -0.35% | 11.19 | 11.30 | 46811 | 5257.37 | 0.55% |
| 2024-12-27 | 11.18 | 11.27 | 0.09 | 0.81% | 11.15 | 11.34 | 52625 | 5926.48 | 0.62% |
| 2024-12-26 | 11.22 | 11.18 | -0.04 | -0.36% | 11.13 | 11.28 | 40939 | 4587.80 | 0.48% |
| 2024-12-25 | 11.22 | 11.22 | 0.01 | 0.09% | 11.10 | 11.25 | 47363 | 5292.06 | 0.56% |
| 2024-12-24 | 11.10 | 11.21 | 0.12 | 1.08% | 11.10 | 11.30 | 63009 | 7072.37 | 0.74% |
| 2024-12-23 | 11.23 | 11.09 | -0.15 | -1.33% | 11.08 | 11.26 | 93504 | 10418.71 | 1.10% |
| 2024-12-20 | 11.23 | 11.24 | -0.01 | -0.09% | 11.17 | 11.30 | 43829 | 4930.13 | 0.52% |
| 2024-12-19 | 11.29 | 11.25 | -0.08 | -0.71% | 11.15 | 11.34 | 73394 | 8233.92 | 0.86% |
| 2024-12-18 | 11.30 | 11.33 | 0.06 | 0.53% | 11.30 | 11.37 | 47193 | 5346.83 | 0.56% |
| 2024-12-17 | 11.36 | 11.27 | -0.13 | -1.14% | 11.20 | 11.41 | 92930 | 10480.44 | 1.09% |
| 2024-12-16 | 11.36 | 11.40 | 0.07 | 0.62% | 11.34 | 11.49 | 69780 | 7960.30 | 0.82% |
| 2024-12-13 | 11.70 | 11.33 | -0.42 | -3.57% | 11.33 | 11.73 | 131596 | 15067.46 | 1.55% |
| 2024-12-12 | 11.58 | 11.75 | 0.20 | 1.73% | 11.43 | 11.75 | 134803 | 15699.82 | 1.59% |
| 2024-12-11 | 11.36 | 11.55 | 0.19 | 1.67% | 11.36 | 11.67 | 127480 | 14744.40 | 1.50% |
| 2024-12-10 | 11.78 | 11.36 | 0.00 | 0.00% | 11.35 | 11.85 | 151130 | 17496.78 | 1.78% |
| 2024-12-09 | 11.50 | 11.36 | -0.14 | -1.22% | 11.32 | 11.52 | 82454 | 9391.99 | 0.97% |
| 2024-12-06 | 11.32 | 11.50 | 0.14 | 1.23% | 11.32 | 11.54 | 71899 | 8242.23 | 0.85% |
| 2024-12-05 | 11.32 | 11.36 | 0.04 | 0.35% | 11.26 | 11.37 | 48596 | 5500.55 | 0.57% |
| 2024-12-04 | 11.47 | 11.32 | -0.16 | -1.39% | 11.28 | 11.47 | 68921 | 7842.35 | 0.81% |
| 2024-12-03 | 11.46 | 11.48 | -0.01 | -0.09% | 11.37 | 11.54 | 77488 | 8866.13 | 0.91% |
| 2024-12-02 | 11.35 | 11.49 | 0.16 | 1.41% | 11.28 | 11.56 | 85917 | 9850.96 | 1.01% |
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。
