| 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 | 8.01 | 8.04 | 0.11 | 1.39% | 8.00 | 8.17 | 123711 | 9988.96 | 0.39% |
| 2026-02-02 | 8.20 | 7.93 | -0.27 | -3.29% | 7.91 | 8.24 | 190032 | 15296.86 | 0.60% |
| 2026-01-30 | 8.50 | 8.20 | -0.35 | -4.09% | 8.19 | 8.50 | 183356 | 15203.34 | 0.58% |
| 2026-01-29 | 8.10 | 8.55 | 0.41 | 5.04% | 8.10 | 8.61 | 368413 | 31161.21 | 1.17% |
| 2026-01-28 | 8.04 | 8.14 | 0.10 | 1.24% | 8.03 | 8.21 | 122785 | 9998.65 | 0.39% |
| 2026-01-27 | 8.28 | 8.04 | -0.22 | -2.66% | 7.91 | 8.28 | 171510 | 13798.20 | 0.54% |
| 2026-01-26 | 8.36 | 8.26 | -0.13 | -1.55% | 8.21 | 8.41 | 127317 | 10539.45 | 0.40% |
| 2026-01-23 | 8.38 | 8.39 | 0.04 | 0.48% | 8.33 | 8.42 | 84896 | 7106.11 | 0.27% |
| 2026-01-22 | 8.35 | 8.35 | 0.04 | 0.48% | 8.28 | 8.36 | 64337 | 5352.51 | 0.20% |
| 2026-01-21 | 8.37 | 8.31 | -0.10 | -1.19% | 8.27 | 8.45 | 141565 | 11810.34 | 0.45% |
| 2026-01-20 | 8.14 | 8.41 | 0.26 | 3.19% | 8.11 | 8.50 | 234309 | 19534.65 | 0.74% |
| 2026-01-19 | 8.08 | 8.15 | 0.08 | 0.99% | 8.03 | 8.22 | 74365 | 6066.04 | 0.24% |
| 2026-01-16 | 8.20 | 8.07 | -0.08 | -0.98% | 8.04 | 8.22 | 86113 | 6970.78 | 0.27% |
| 2026-01-15 | 8.13 | 8.15 | 0.04 | 0.49% | 8.09 | 8.20 | 84430 | 6874.05 | 0.27% |
| 2026-01-14 | 8.18 | 8.11 | -0.09 | -1.10% | 8.05 | 8.25 | 125648 | 10267.31 | 0.40% |
| 2026-01-13 | 8.20 | 8.20 | -0.01 | -0.12% | 8.15 | 8.23 | 91774 | 7519.92 | 0.29% |
| 2026-01-12 | 8.21 | 8.21 | -0.02 | -0.24% | 8.15 | 8.25 | 87423 | 7160.19 | 0.28% |
| 2026-01-09 | 8.15 | 8.23 | 0.08 | 0.98% | 8.12 | 8.25 | 97687 | 8009.63 | 0.31% |
| 2026-01-08 | 8.01 | 8.15 | 0.11 | 1.37% | 8.01 | 8.19 | 76475 | 6205.62 | 0.24% |
| 2026-01-07 | 8.14 | 8.04 | -0.10 | -1.23% | 8.04 | 8.18 | 62585 | 5074.61 | 0.20% |
| 2026-01-06 | 8.10 | 8.14 | 0.08 | 0.99% | 8.08 | 8.15 | 78650 | 6389.80 | 0.25% |
| 2026-01-05 | 7.90 | 8.06 | 0.15 | 1.90% | 7.88 | 8.09 | 99095 | 7951.29 | 0.31% |
| 2025-12-31 | 7.91 | 7.91 | 0.03 | 0.38% | 7.84 | 7.95 | 47711 | 3772.20 | 0.15% |
| 2025-12-30 | 7.90 | 7.88 | -0.04 | -0.51% | 7.87 | 7.95 | 38471 | 3036.50 | 0.12% |
| 2025-12-29 | 8.03 | 7.92 | -0.04 | -0.50% | 7.91 | 8.03 | 53627 | 4262.74 | 0.17% |
| 2025-12-26 | 7.95 | 7.96 | 0.00 | 0.00% | 7.93 | 8.00 | 59413 | 4737.73 | 0.19% |
| 2025-12-25 | 7.94 | 7.96 | 0.03 | 0.38% | 7.93 | 7.98 | 41279 | 3284.12 | 0.13% |
| 2025-12-24 | 7.91 | 7.93 | 0.02 | 0.25% | 7.85 | 7.95 | 45999 | 3640.64 | 0.15% |
| 2025-12-23 | 7.90 | 7.91 | 0.01 | 0.13% | 7.88 | 7.94 | 44462 | 3512.20 | 0.14% |
| 2025-12-22 | 7.92 | 7.90 | -0.02 | -0.25% | 7.88 | 7.95 | 47392 | 3753.67 | 0.15% |
| 2025-12-19 | 7.87 | 7.92 | 0.05 | 0.64% | 7.84 | 8.00 | 69471 | 5519.68 | 0.22% |
| 2025-12-18 | 7.85 | 7.87 | 0.00 | 0.00% | 7.81 | 7.90 | 50319 | 3961.85 | 0.16% |
| 2025-12-17 | 7.91 | 7.87 | -0.05 | -0.63% | 7.73 | 7.92 | 107557 | 8415.61 | 0.34% |
| 2025-12-16 | 8.02 | 7.92 | -0.10 | -1.25% | 7.88 | 8.04 | 95878 | 7594.53 | 0.30% |
| 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% |
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。
