| 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 | 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% |
| 2025-10-10 | 10.79 | 11.13 | 0.31 | 2.87% | 10.79 | 11.14 | 130259 | 14333.76 | 1.53% |
| 2025-10-09 | 11.04 | 10.82 | -0.27 | -2.43% | 10.79 | 11.05 | 99413 | 10777.52 | 1.17% |
| 2025-09-30 | 11.04 | 11.09 | 0.07 | 0.64% | 10.88 | 11.13 | 93076 | 10248.80 | 1.09% |
| 2025-09-29 | 10.98 | 11.02 | 0.03 | 0.27% | 10.81 | 11.11 | 98648 | 10810.82 | 1.16% |
| 2025-09-26 | 11.01 | 10.99 | -0.10 | -0.90% | 10.93 | 11.14 | 90448 | 9970.22 | 1.06% |
| 2025-09-25 | 10.97 | 11.09 | 0.15 | 1.37% | 10.86 | 11.10 | 106526 | 11713.09 | 1.25% |
| 2025-09-24 | 10.84 | 10.94 | 0.08 | 0.74% | 10.77 | 11.10 | 161274 | 17700.25 | 1.90% |
| 2025-09-23 | 10.65 | 10.86 | 0.18 | 1.69% | 10.37 | 10.88 | 143358 | 15212.36 | 1.69% |
| 2025-09-22 | 10.77 | 10.68 | -0.10 | -0.93% | 10.59 | 10.77 | 68297 | 7279.69 | 0.80% |
| 2025-09-19 | 10.63 | 10.78 | 0.15 | 1.41% | 10.61 | 10.86 | 93753 | 10063.10 | 1.10% |
| 2025-09-18 | 10.79 | 10.63 | -0.19 | -1.76% | 10.58 | 10.85 | 84143 | 9025.51 | 0.99% |
| 2025-09-17 | 10.78 | 10.82 | 0.02 | 0.19% | 10.68 | 10.92 | 83405 | 9015.56 | 0.98% |
| 2025-09-16 | 10.68 | 10.80 | 0.12 | 1.12% | 10.65 | 10.80 | 79780 | 8557.09 | 0.94% |
| 2025-09-15 | 10.68 | 10.68 | 0.00 | 0.00% | 10.50 | 10.68 | 67692 | 7165.14 | 0.80% |
| 2025-09-12 | 10.57 | 10.68 | 0.10 | 0.95% | 10.56 | 10.75 | 89893 | 9588.28 | 1.06% |
| 2025-09-11 | 10.54 | 10.58 | 0.05 | 0.47% | 10.46 | 10.58 | 53400 | 5618.17 | 0.63% |
| 2025-09-10 | 10.54 | 10.53 | -0.02 | -0.19% | 10.49 | 10.61 | 45718 | 4824.38 | 0.54% |
| 2025-09-09 | 10.43 | 10.55 | 0.10 | 0.96% | 10.37 | 10.55 | 69550 | 7297.99 | 0.82% |
| 2025-09-08 | 10.48 | 10.45 | -0.01 | -0.10% | 10.42 | 10.52 | 75627 | 7910.01 | 0.89% |
| 2025-09-05 | 10.46 | 10.46 | 0.00 | 0.00% | 10.39 | 10.47 | 43682 | 4555.02 | 0.51% |
| 2025-09-04 | 10.45 | 10.46 | 0.02 | 0.19% | 10.38 | 10.48 | 62060 | 6467.67 | 0.73% |
| 2025-09-03 | 10.56 | 10.44 | -0.12 | -1.14% | 10.42 | 10.62 | 70290 | 7380.70 | 0.83% |
| 2025-09-02 | 10.71 | 10.56 | -0.15 | -1.40% | 10.49 | 10.72 | 95038 | 10053.17 | 1.12% |
| 2025-09-01 | 10.67 | 10.71 | 0.00 | 0.00% | 10.59 | 10.79 | 100582 | 10766.98 | 1.18% |
| 2025-08-29 | 11.06 | 10.71 | -0.38 | -3.43% | 10.66 | 11.08 | 183635 | 19801.83 | 2.16% |
| 2025-08-28 | 10.67 | 11.09 | 0.43 | 4.03% | 10.66 | 11.34 | 258003 | 28477.44 | 3.03% |
| 2025-08-27 | 10.84 | 10.66 | -0.18 | -1.66% | 10.63 | 10.85 | 83121 | 8928.79 | 0.98% |
| 2025-08-26 | 10.93 | 10.84 | -0.12 | -1.09% | 10.79 | 10.96 | 114006 | 12392.61 | 1.34% |
| 2025-08-25 | 10.77 | 10.96 | 0.21 | 1.95% | 10.77 | 11.13 | 159990 | 17535.18 | 1.88% |
| 2025-08-22 | 10.62 | 10.75 | 0.11 | 1.03% | 10.57 | 10.75 | 70256 | 7482.92 | 0.83% |
| 2025-08-21 | 10.59 | 10.64 | 0.05 | 0.47% | 10.56 | 10.64 | 49574 | 5254.98 | 0.58% |
| 2025-08-20 | 10.54 | 10.59 | 0.03 | 0.28% | 10.49 | 10.60 | 59561 | 6273.57 | 0.70% |
| 2025-08-19 | 10.57 | 10.56 | 0.01 | 0.09% | 10.54 | 10.62 | 61379 | 6485.60 | 0.72% |
| 2025-08-18 | 10.60 | 10.55 | -0.04 | -0.38% | 10.54 | 10.63 | 76837 | 8128.11 | 0.90% |
| 2025-08-15 | 10.41 | 10.59 | 0.18 | 1.73% | 10.41 | 10.59 | 59334 | 6236.03 | 0.70% |
| 2025-08-14 | 10.55 | 10.41 | -0.12 | -1.14% | 10.41 | 10.60 | 57861 | 6075.90 | 0.68% |
| 2025-08-13 | 10.56 | 10.53 | -0.04 | -0.38% | 10.50 | 10.59 | 53530 | 5641.65 | 0.63% |
| 2025-08-12 | 10.55 | 10.57 | 0.03 | 0.28% | 10.52 | 10.62 | 44349 | 4688.53 | 0.52% |
| 2025-08-11 | 10.55 | 10.54 | -0.01 | -0.09% | 10.50 | 10.60 | 54880 | 5790.54 | 0.65% |
| 2025-08-08 | 10.43 | 10.55 | 0.08 | 0.76% | 10.43 | 10.55 | 44607 | 4691.98 | 0.52% |
| 2025-08-07 | 10.38 | 10.47 | 0.05 | 0.48% | 10.36 | 10.47 | 46304 | 4825.94 | 0.54% |
| 2025-08-06 | 10.50 | 10.42 | -0.09 | -0.86% | 10.29 | 10.50 | 86746 | 8996.62 | 1.02% |
| 2025-08-05 | 10.74 | 10.82 | 0.09 | 0.84% | 10.72 | 10.90 | 75924 | 8226.20 | 0.89% |
| 2025-08-04 | 10.75 | 10.73 | -0.04 | -0.37% | 10.65 | 10.76 | 55093 | 5890.38 | 0.65% |
| 2025-08-01 | 10.78 | 10.77 | -0.01 | -0.09% | 10.70 | 10.83 | 49322 | 5314.00 | 0.58% |
| 2025-07-31 | 11.01 | 10.78 | -0.20 | -1.82% | 10.73 | 11.01 | 75922 | 8216.27 | 0.89% |
| 2025-07-30 | 11.00 | 10.98 | -0.05 | -0.45% | 10.94 | 11.04 | 56371 | 6197.34 | 0.66% |
| 2025-07-29 | 11.00 | 11.03 | 0.03 | 0.27% | 10.95 | 11.05 | 46235 | 5082.43 | 0.54% |
| 2025-07-28 | 11.09 | 11.00 | -0.08 | -0.72% | 10.95 | 11.09 | 57179 | 6296.29 | 0.67% |
| 2025-07-25 | 11.00 | 11.08 | 0.08 | 0.73% | 10.96 | 11.19 | 101549 | 11274.15 | 1.19% |
| 2025-07-24 | 10.90 | 11.00 | 0.08 | 0.73% | 10.83 | 11.02 | 49007 | 5374.89 | 0.58% |
| 2025-07-23 | 11.03 | 10.92 | -0.11 | -1.00% | 10.87 | 11.05 | 58924 | 6453.84 | 0.69% |
| 2025-07-22 | 10.94 | 11.03 | 0.11 | 1.01% | 10.83 | 11.04 | 67226 | 7358.42 | 0.79% |
| 2025-07-21 | 10.85 | 10.92 | 0.06 | 0.55% | 10.83 | 10.96 | 45898 | 5010.73 | 0.54% |
| 2025-07-18 | 10.85 | 10.86 | -0.02 | -0.18% | 10.80 | 10.89 | 33574 | 3638.67 | 0.39% |
| 2025-07-17 | 10.97 | 10.88 | -0.08 | -0.73% | 10.81 | 10.98 | 36404 | 3955.20 | 0.43% |
| 2025-07-16 | 10.88 | 10.96 | 0.10 | 0.92% | 10.86 | 10.97 | 43267 | 4720.44 | 0.51% |
| 2025-07-15 | 10.98 | 10.86 | -0.08 | -0.73% | 10.79 | 11.00 | 59767 | 6498.99 | 0.70% |
| 2025-07-14 | 11.01 | 10.94 | -0.07 | -0.64% | 10.93 | 11.11 | 71081 | 7821.46 | 0.84% |
| 2025-07-11 | 11.00 | 11.01 | 0.12 | 1.10% | 10.93 | 11.10 | 103336 | 11380.16 | 1.22% |
| 2025-07-10 | 10.67 | 10.89 | 0.20 | 1.87% | 10.66 | 10.92 | 75193 | 8131.50 | 0.88% |
| 2025-07-09 | 10.62 | 10.69 | 0.04 | 0.38% | 10.62 | 10.72 | 45671 | 4875.81 | 0.54% |
| 2025-07-08 | 10.65 | 10.65 | 0.00 | 0.00% | 10.62 | 10.67 | 33596 | 3574.98 | 0.40% |
| 2025-07-07 | 10.59 | 10.65 | 0.06 | 0.57% | 10.57 | 10.67 | 37852 | 4027.59 | 0.45% |
| 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% |
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。
