| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 8.09 | 8.02 | -0.10 | -1.23% | 8.01 | 8.12 | 65352 | 5261.68 | 0.21% |
| 2025-12-12 | 8.10 | 8.12 | 0.04 | 0.50% | 8.08 | 8.16 | 55675 | 4522.37 | 0.18% |
| 2025-12-11 | 8.16 | 8.08 | -0.08 | -0.98% | 8.05 | 8.17 | 58772 | 4754.93 | 0.19% |
| 2025-12-10 | 8.02 | 8.16 | 0.14 | 1.75% | 7.95 | 8.20 | 119679 | 9673.72 | 0.38% |
| 2025-12-09 | 8.11 | 8.08 | -0.05 | -0.62% | 8.08 | 8.14 | 46760 | 3785.26 | 0.15% |
| 2025-12-08 | 8.18 | 8.13 | -0.03 | -0.37% | 8.12 | 8.21 | 56551 | 4608.38 | 0.18% |
| 2025-12-05 | 8.13 | 8.16 | 0.02 | 0.25% | 8.07 | 8.18 | 68801 | 5586.28 | 0.22% |
| 2025-12-04 | 8.16 | 8.14 | -0.02 | -0.25% | 8.11 | 8.20 | 48062 | 3914.94 | 0.15% |
| 2025-12-03 | 8.21 | 8.16 | -0.04 | -0.49% | 8.12 | 8.22 | 52564 | 4294.33 | 0.17% |
| 2025-12-02 | 8.19 | 8.20 | 0.02 | 0.24% | 8.14 | 8.21 | 41208 | 3371.66 | 0.13% |
| 2025-12-01 | 8.18 | 8.18 | 0.01 | 0.12% | 8.15 | 8.20 | 56685 | 4636.44 | 0.18% |
| 2025-11-28 | 8.15 | 8.17 | 0.02 | 0.25% | 8.09 | 8.18 | 47424 | 3858.84 | 0.15% |
| 2025-11-27 | 8.20 | 8.15 | -0.05 | -0.61% | 8.11 | 8.21 | 92170 | 7517.99 | 0.29% |
| 2025-11-26 | 8.29 | 8.20 | -0.08 | -0.97% | 8.20 | 8.34 | 78465 | 6485.66 | 0.25% |
| 2025-11-25 | 8.33 | 8.28 | -0.03 | -0.36% | 8.27 | 8.36 | 76458 | 6353.98 | 0.24% |
| 2025-11-24 | 8.36 | 8.31 | -0.04 | -0.48% | 8.29 | 8.40 | 86355 | 7202.04 | 0.27% |
| 2025-11-21 | 8.46 | 8.35 | -0.15 | -1.76% | 8.33 | 8.52 | 94399 | 7925.96 | 0.30% |
| 2025-11-20 | 8.46 | 8.50 | 0.05 | 0.59% | 8.40 | 8.55 | 88152 | 7471.66 | 0.28% |
| 2025-11-19 | 8.52 | 8.45 | -0.07 | -0.82% | 8.42 | 8.55 | 75781 | 6419.75 | 0.24% |
| 2025-11-18 | 8.66 | 8.52 | -0.14 | -1.62% | 8.50 | 8.67 | 100966 | 8635.86 | 0.32% |
| 2025-11-17 | 8.66 | 8.66 | 0.00 | 0.00% | 8.61 | 8.69 | 82137 | 7107.91 | 0.26% |
| 2025-11-14 | 8.64 | 8.66 | 0.00 | 0.00% | 8.63 | 8.77 | 137239 | 11965.68 | 0.43% |
| 2025-11-13 | 8.66 | 8.66 | 0.00 | 0.00% | 8.60 | 8.67 | 66333 | 5727.06 | 0.21% |
| 2025-11-12 | 8.67 | 8.66 | 0.00 | 0.00% | 8.64 | 8.71 | 90626 | 7862.27 | 0.29% |
| 2025-11-11 | 8.59 | 8.66 | 0.07 | 0.81% | 8.58 | 8.68 | 106474 | 9199.61 | 0.34% |
| 2025-11-10 | 8.52 | 8.59 | 0.06 | 0.70% | 8.50 | 8.59 | 79087 | 6772.47 | 0.25% |
| 2025-11-07 | 8.53 | 8.53 | 0.00 | 0.00% | 8.51 | 8.57 | 62786 | 5360.45 | 0.20% |
| 2025-11-06 | 8.51 | 8.53 | 0.03 | 0.35% | 8.49 | 8.56 | 59560 | 5081.95 | 0.19% |
| 2025-11-05 | 8.48 | 8.50 | 0.00 | 0.00% | 8.46 | 8.53 | 68350 | 5815.46 | 0.22% |
| 2025-11-04 | 8.52 | 8.50 | -0.02 | -0.23% | 8.47 | 8.54 | 84035 | 7151.48 | 0.27% |
| 2025-11-03 | 8.56 | 8.52 | -0.04 | -0.47% | 8.47 | 8.57 | 140824 | 11971.69 | 0.45% |
| 2025-10-31 | 8.58 | 8.56 | -0.03 | -0.35% | 8.55 | 8.62 | 111076 | 9520.58 | 0.35% |
| 2025-10-30 | 8.68 | 8.59 | -0.08 | -0.92% | 8.59 | 8.72 | 103899 | 8979.22 | 0.33% |
| 2025-10-29 | 8.64 | 8.67 | 0.05 | 0.58% | 8.58 | 8.67 | 66808 | 5766.99 | 0.21% |
| 2025-10-28 | 8.69 | 8.62 | -0.06 | -0.69% | 8.62 | 8.71 | 85132 | 7367.65 | 0.27% |
| 2025-10-27 | 8.78 | 8.68 | -0.08 | -0.91% | 8.67 | 8.80 | 93582 | 8147.19 | 0.30% |
| 2025-10-24 | 8.83 | 8.76 | -0.06 | -0.68% | 8.73 | 8.83 | 129375 | 11350.32 | 0.41% |
| 2025-10-23 | 8.85 | 8.82 | -0.02 | -0.23% | 8.73 | 8.86 | 92201 | 8108.59 | 0.29% |
| 2025-10-22 | 8.72 | 8.84 | 0.11 | 1.26% | 8.71 | 8.87 | 158323 | 13986.87 | 0.50% |
| 2025-10-21 | 8.60 | 8.73 | 0.12 | 1.39% | 8.59 | 8.78 | 147716 | 12878.18 | 0.47% |
| 2025-10-20 | 8.57 | 8.61 | 0.05 | 0.58% | 8.53 | 8.63 | 77659 | 6661.73 | 0.25% |
| 2025-10-17 | 8.63 | 8.56 | -0.10 | -1.15% | 8.53 | 8.68 | 85754 | 7377.71 | 0.27% |
| 2025-10-16 | 8.69 | 8.66 | -0.01 | -0.12% | 8.60 | 8.70 | 68255 | 5901.35 | 0.22% |
| 2025-10-15 | 8.68 | 8.67 | -0.02 | -0.23% | 8.65 | 8.75 | 81347 | 7068.28 | 0.26% |
| 2025-10-14 | 8.66 | 8.69 | 0.05 | 0.58% | 8.64 | 8.76 | 121025 | 10538.87 | 0.38% |
| 2025-10-13 | 8.66 | 8.64 | -0.13 | -1.48% | 8.58 | 8.69 | 130661 | 11283.10 | 0.41% |
| 2025-10-10 | 8.67 | 8.77 | 0.08 | 0.92% | 8.63 | 8.79 | 159793 | 13961.44 | 0.51% |
| 2025-10-09 | 8.64 | 8.69 | 0.05 | 0.58% | 8.56 | 8.70 | 137680 | 11899.63 | 0.44% |
| 2025-09-30 | 8.66 | 8.64 | -0.03 | -0.35% | 8.59 | 8.68 | 93567 | 8093.98 | 0.30% |
| 2025-09-29 | 8.60 | 8.67 | 0.07 | 0.81% | 8.51 | 8.67 | 123064 | 10564.45 | 0.39% |
| 2025-09-26 | 8.59 | 8.60 | 0.00 | 0.00% | 8.52 | 8.68 | 96108 | 8283.44 | 0.30% |
| 2025-09-25 | 8.67 | 8.60 | -0.07 | -0.81% | 8.53 | 8.67 | 108101 | 9279.59 | 0.34% |
| 2025-09-24 | 8.46 | 8.67 | 0.19 | 2.24% | 8.42 | 8.70 | 160327 | 13834.10 | 0.51% |
| 2025-09-23 | 8.53 | 8.48 | -0.07 | -0.82% | 8.33 | 8.56 | 109416 | 9211.75 | 0.35% |
| 2025-09-22 | 8.63 | 8.55 | -0.11 | -1.27% | 8.52 | 8.66 | 94570 | 8097.83 | 0.30% |
| 2025-09-19 | 8.58 | 8.66 | 0.09 | 1.05% | 8.50 | 8.69 | 125291 | 10766.05 | 0.40% |
| 2025-09-18 | 8.70 | 8.57 | -0.15 | -1.72% | 8.50 | 8.72 | 146870 | 12640.72 | 0.47% |
| 2025-09-17 | 8.69 | 8.72 | 0.02 | 0.23% | 8.62 | 8.76 | 121028 | 10522.84 | 0.38% |
| 2025-09-16 | 8.62 | 8.70 | 0.08 | 0.93% | 8.60 | 8.70 | 113838 | 9840.65 | 0.36% |
| 2025-09-15 | 8.67 | 8.62 | -0.05 | -0.58% | 8.51 | 8.68 | 116465 | 9982.82 | 0.37% |
| 2025-09-12 | 8.58 | 8.67 | 0.08 | 0.93% | 8.57 | 8.72 | 136482 | 11810.99 | 0.43% |
| 2025-09-11 | 8.55 | 8.59 | 0.04 | 0.47% | 8.50 | 8.60 | 73047 | 6246.05 | 0.23% |
| 2025-09-10 | 8.59 | 8.55 | -0.04 | -0.47% | 8.54 | 8.62 | 54922 | 4705.98 | 0.17% |
| 2025-09-09 | 8.52 | 8.59 | 0.06 | 0.70% | 8.48 | 8.61 | 115310 | 9882.36 | 0.37% |
| 2025-09-08 | 8.49 | 8.53 | 0.05 | 0.59% | 8.47 | 8.53 | 76878 | 6538.96 | 0.24% |
| 2025-09-05 | 8.44 | 8.48 | 0.02 | 0.24% | 8.41 | 8.50 | 73582 | 6215.44 | 0.23% |
| 2025-09-04 | 8.41 | 8.46 | 0.05 | 0.59% | 8.36 | 8.47 | 74943 | 6308.17 | 0.24% |
| 2025-09-03 | 8.51 | 8.41 | -0.10 | -1.18% | 8.40 | 8.55 | 94816 | 8009.85 | 0.30% |
| 2025-09-02 | 8.59 | 8.51 | -0.08 | -0.93% | 8.50 | 8.60 | 128264 | 10943.56 | 0.41% |
| 2025-09-01 | 8.61 | 8.59 | -0.05 | -0.58% | 8.55 | 8.64 | 127666 | 10968.02 | 0.40% |
| 2025-08-29 | 8.71 | 8.64 | -0.06 | -0.69% | 8.61 | 8.77 | 175982 | 15257.47 | 0.56% |
| 2025-08-28 | 8.66 | 8.70 | 0.04 | 0.46% | 8.56 | 8.72 | 159515 | 13809.34 | 0.51% |
| 2025-08-27 | 8.82 | 8.66 | -0.18 | -2.04% | 8.66 | 8.86 | 217560 | 19068.26 | 0.69% |
| 2025-08-26 | 8.88 | 8.84 | -0.09 | -1.01% | 8.82 | 8.89 | 192739 | 17067.16 | 0.61% |
| 2025-08-25 | 8.79 | 8.93 | 0.17 | 1.94% | 8.78 | 9.15 | 402852 | 35940.91 | 1.28% |
| 2025-08-22 | 8.71 | 8.76 | 0.05 | 0.57% | 8.67 | 8.76 | 156466 | 13635.63 | 0.50% |
| 2025-08-21 | 8.69 | 8.71 | 0.02 | 0.23% | 8.67 | 8.75 | 162327 | 14137.60 | 0.51% |
| 2025-08-20 | 8.65 | 8.69 | 0.02 | 0.23% | 8.62 | 8.69 | 121416 | 10519.86 | 0.38% |
| 2025-08-19 | 8.69 | 8.67 | 0.00 | 0.00% | 8.66 | 8.71 | 130279 | 11310.50 | 0.41% |
| 2025-08-18 | 8.69 | 8.67 | 0.00 | 0.00% | 8.64 | 8.70 | 176640 | 15314.49 | 0.56% |
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。
