| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.00 | 8.94 | -0.06 | -0.67% | 8.94 | 9.04 | 45259 | 4071.46 | 0.14% |
| 2025-05-22 | 9.02 | 9.00 | -0.03 | -0.33% | 8.92 | 9.04 | 37207 | 3340.26 | 0.12% |
| 2025-05-21 | 9.05 | 9.03 | 0.02 | 0.22% | 8.99 | 9.09 | 32591 | 2941.26 | 0.10% |
| 2025-05-20 | 9.05 | 9.01 | -0.02 | -0.22% | 8.96 | 9.06 | 39120 | 3526.23 | 0.12% |
| 2025-05-19 | 8.85 | 9.03 | 0.18 | 2.03% | 8.82 | 9.08 | 69834 | 6279.02 | 0.22% |
| 2025-05-16 | 9.01 | 8.85 | -0.14 | -1.56% | 8.81 | 9.04 | 60247 | 5346.34 | 0.19% |
| 2025-05-15 | 9.15 | 8.99 | -0.14 | -1.53% | 8.99 | 9.18 | 66950 | 6084.24 | 0.21% |
| 2025-05-14 | 9.08 | 9.13 | 0.09 | 1.00% | 8.94 | 9.15 | 76244 | 6887.09 | 0.24% |
| 2025-05-13 | 8.93 | 9.04 | 0.15 | 1.69% | 8.85 | 9.27 | 143363 | 13014.86 | 0.45% |
| 2025-05-12 | 8.76 | 8.89 | 0.15 | 1.72% | 8.75 | 8.94 | 88712 | 7855.48 | 0.28% |
| 2025-05-09 | 8.86 | 8.74 | -0.11 | -1.24% | 8.69 | 8.86 | 70969 | 6211.67 | 0.22% |
| 2025-05-08 | 8.87 | 8.85 | -0.05 | -0.56% | 8.81 | 8.93 | 60021 | 5323.90 | 0.19% |
| 2025-05-07 | 8.90 | 8.90 | 0.09 | 1.02% | 8.84 | 9.10 | 104773 | 9359.26 | 0.33% |
| 2025-05-06 | 8.84 | 8.81 | 0.01 | 0.11% | 8.78 | 8.88 | 119629 | 10550.49 | 0.38% |
| 2025-04-30 | 8.93 | 8.80 | -0.13 | -1.46% | 8.80 | 8.98 | 68105 | 6034.41 | 0.22% |
| 2025-04-29 | 8.80 | 8.93 | 0.08 | 0.90% | 8.74 | 8.93 | 68045 | 6036.50 | 0.22% |
| 2025-04-28 | 9.05 | 8.85 | -0.28 | -3.07% | 8.80 | 9.09 | 123098 | 10938.41 | 0.39% |
| 2025-04-25 | 9.22 | 9.13 | -0.03 | -0.33% | 9.11 | 9.43 | 129827 | 12041.70 | 0.41% |
| 2025-04-24 | 9.15 | 9.16 | 0.00 | 0.00% | 8.98 | 9.31 | 118190 | 10811.14 | 0.37% |
| 2025-04-23 | 9.38 | 9.16 | -0.20 | -2.14% | 9.13 | 9.42 | 116945 | 10811.01 | 0.37% |
| 2025-04-22 | 9.09 | 9.36 | 0.27 | 2.97% | 9.05 | 9.48 | 169015 | 15743.79 | 0.54% |
| 2025-04-21 | 9.03 | 9.09 | 0.06 | 0.66% | 8.91 | 9.14 | 83067 | 7541.60 | 0.26% |
| 2025-04-18 | 8.87 | 9.03 | 0.15 | 1.69% | 8.81 | 9.06 | 82747 | 7400.55 | 0.26% |
| 2025-04-17 | 8.72 | 8.88 | 0.12 | 1.37% | 8.68 | 9.02 | 95116 | 8469.81 | 0.30% |
| 2025-04-16 | 8.64 | 8.76 | 0.14 | 1.62% | 8.62 | 8.77 | 79005 | 6871.40 | 0.25% |
| 2025-04-15 | 8.74 | 8.62 | -0.09 | -1.03% | 8.59 | 8.75 | 48443 | 4180.86 | 0.15% |
| 2025-04-14 | 8.72 | 8.71 | -0.01 | -0.11% | 8.66 | 8.81 | 65964 | 5758.61 | 0.21% |
| 2025-04-11 | 8.87 | 8.72 | -0.16 | -1.80% | 8.68 | 8.88 | 71019 | 6226.05 | 0.23% |
| 2025-04-10 | 8.82 | 8.88 | 0.10 | 1.14% | 8.67 | 8.94 | 106788 | 9443.02 | 0.34% |
| 2025-04-09 | 8.51 | 8.78 | 0.23 | 2.69% | 8.34 | 8.82 | 114628 | 9874.90 | 0.36% |
| 2025-04-08 | 8.10 | 8.55 | 0.45 | 5.56% | 8.10 | 8.58 | 140892 | 11868.30 | 0.45% |
| 2025-04-07 | 8.80 | 8.10 | -0.88 | -9.80% | 8.08 | 8.80 | 136307 | 11429.11 | 0.43% |
| 2025-04-03 | 8.83 | 8.98 | 0.10 | 1.13% | 8.83 | 9.03 | 85160 | 7635.68 | 0.27% |
| 2025-04-02 | 8.80 | 8.88 | 0.02 | 0.23% | 8.80 | 8.90 | 55612 | 4923.75 | 0.18% |
| 2025-04-01 | 8.70 | 8.86 | 0.17 | 1.96% | 8.65 | 8.88 | 98803 | 8711.62 | 0.31% |
| 2025-03-31 | 8.80 | 8.69 | -0.15 | -1.70% | 8.66 | 8.89 | 83014 | 7264.79 | 0.26% |
| 2025-03-28 | 8.81 | 8.84 | 0.03 | 0.34% | 8.77 | 8.87 | 60655 | 5358.17 | 0.19% |
| 2025-03-27 | 8.78 | 8.81 | 0.00 | 0.00% | 8.74 | 8.83 | 48166 | 4236.67 | 0.15% |
| 2025-03-26 | 8.75 | 8.81 | 0.06 | 0.69% | 8.71 | 8.85 | 58333 | 5137.67 | 0.18% |
| 2025-03-25 | 8.70 | 8.75 | 0.08 | 0.92% | 8.67 | 8.76 | 62742 | 5468.29 | 0.20% |
| 2025-03-24 | 8.70 | 8.67 | -0.03 | -0.34% | 8.61 | 8.74 | 79634 | 6896.04 | 0.25% |
| 2025-03-21 | 8.77 | 8.70 | -0.08 | -0.91% | 8.68 | 8.84 | 68834 | 6029.97 | 0.22% |
| 2025-03-20 | 8.79 | 8.78 | -0.04 | -0.45% | 8.76 | 8.83 | 46530 | 4092.58 | 0.15% |
| 2025-03-19 | 8.81 | 8.82 | 0.00 | 0.00% | 8.78 | 8.85 | 52025 | 4579.65 | 0.16% |
| 2025-03-18 | 8.91 | 8.82 | -0.04 | -0.45% | 8.80 | 8.91 | 67328 | 5940.87 | 0.21% |
| 2025-03-17 | 8.71 | 8.86 | 0.16 | 1.84% | 8.71 | 8.95 | 153842 | 13600.23 | 0.49% |
| 2025-03-14 | 8.59 | 8.70 | 0.07 | 0.81% | 8.58 | 8.72 | 146230 | 12663.19 | 0.46% |
| 2025-03-13 | 8.69 | 8.63 | -0.07 | -0.80% | 8.57 | 8.71 | 107546 | 9272.09 | 0.34% |
| 2025-03-12 | 8.82 | 8.70 | -0.10 | -1.14% | 8.68 | 8.83 | 127533 | 11142.31 | 0.40% |
| 2025-03-11 | 8.88 | 8.80 | -0.13 | -1.46% | 8.76 | 8.91 | 107218 | 9449.98 | 0.34% |
| 2025-03-10 | 8.88 | 8.93 | 0.05 | 0.56% | 8.82 | 8.96 | 68353 | 6092.90 | 0.22% |
| 2025-03-07 | 9.11 | 8.88 | -0.23 | -2.52% | 8.85 | 9.11 | 105736 | 9435.08 | 0.34% |
| 2025-03-06 | 8.87 | 9.11 | 0.26 | 2.94% | 8.85 | 9.12 | 114529 | 10321.57 | 0.36% |
| 2025-03-05 | 9.03 | 8.85 | -0.12 | -1.34% | 8.81 | 9.15 | 117579 | 10513.98 | 0.37% |
| 2025-03-04 | 9.00 | 8.97 | 0.02 | 0.22% | 8.87 | 9.01 | 62421 | 5580.81 | 0.20% |
| 2025-03-03 | 8.90 | 8.95 | 0.07 | 0.79% | 8.88 | 9.08 | 89632 | 8063.80 | 0.28% |
| 2025-02-28 | 9.00 | 8.88 | -0.14 | -1.55% | 8.87 | 9.03 | 71265 | 6378.40 | 0.23% |
| 2025-02-27 | 9.00 | 9.02 | 0.03 | 0.33% | 8.96 | 9.07 | 71584 | 6449.06 | 0.23% |
| 2025-02-26 | 8.99 | 8.99 | 0.02 | 0.22% | 8.95 | 9.11 | 64889 | 5846.06 | 0.21% |
| 2025-02-25 | 9.02 | 8.97 | -0.10 | -1.10% | 8.96 | 9.07 | 51652 | 4647.10 | 0.16% |
| 2025-02-24 | 9.11 | 9.07 | -0.02 | -0.22% | 9.01 | 9.22 | 67383 | 6133.26 | 0.21% |
| 2025-02-21 | 8.92 | 9.09 | 0.18 | 2.02% | 8.89 | 9.17 | 82318 | 7452.64 | 0.26% |
| 2025-02-20 | 9.00 | 8.91 | -0.08 | -0.89% | 8.87 | 9.04 | 48173 | 4298.76 | 0.15% |
| 2025-02-19 | 8.91 | 8.99 | 0.07 | 0.78% | 8.90 | 9.03 | 47819 | 4286.96 | 0.15% |
| 2025-02-18 | 9.10 | 8.92 | -0.19 | -2.09% | 8.90 | 9.12 | 66980 | 6030.88 | 0.21% |
| 2025-02-17 | 9.20 | 9.11 | -0.07 | -0.76% | 8.96 | 9.24 | 75601 | 6882.70 | 0.24% |
| 2025-02-14 | 9.22 | 9.18 | -0.05 | -0.54% | 9.10 | 9.29 | 62429 | 5722.75 | 0.20% |
| 2025-02-13 | 9.17 | 9.23 | -0.01 | -0.11% | 9.15 | 9.33 | 77294 | 7150.87 | 0.24% |
| 2025-02-12 | 9.08 | 9.24 | 0.16 | 1.76% | 9.01 | 9.25 | 63135 | 5751.62 | 0.20% |
| 2025-02-11 | 9.20 | 9.08 | -0.06 | -0.66% | 8.96 | 9.20 | 63757 | 5760.50 | 0.20% |
| 2025-02-10 | 9.03 | 9.14 | 0.11 | 1.22% | 9.01 | 9.27 | 83943 | 7677.14 | 0.27% |
| 2025-02-07 | 8.92 | 9.03 | 0.10 | 1.12% | 8.84 | 9.15 | 65330 | 5899.92 | 0.21% |
| 2025-02-06 | 8.90 | 8.93 | 0.07 | 0.79% | 8.80 | 8.95 | 59348 | 5271.59 | 0.19% |
| 2025-02-05 | 9.04 | 8.86 | -0.18 | -1.99% | 8.80 | 9.12 | 72629 | 6459.79 | 0.23% |
| 2025-01-27 | 8.96 | 9.04 | 0.09 | 1.01% | 8.96 | 9.18 | 75871 | 6889.10 | 0.24% |
| 2025-01-24 | 8.95 | 8.95 | 0.01 | 0.11% | 8.89 | 9.11 | 71957 | 6467.01 | 0.23% |
| 2025-01-23 | 8.81 | 8.94 | 0.21 | 2.41% | 8.74 | 9.03 | 102179 | 9122.92 | 0.32% |
| 2025-01-22 | 8.79 | 8.73 | -0.13 | -1.47% | 8.66 | 8.83 | 61860 | 5394.51 | 0.20% |
| 2025-01-21 | 8.91 | 8.86 | -0.01 | -0.11% | 8.82 | 9.04 | 75829 | 6763.09 | 0.24% |
| 2025-01-20 | 8.98 | 8.87 | -0.02 | -0.22% | 8.81 | 9.00 | 63748 | 5676.05 | 0.20% |
陆家嘴(600663)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。
