| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 8.64 | 8.67 | 0.02 | 0.23% | 8.63 | 8.74 | 166042 | 14428.15 | 0.53% |
| 2025-08-14 | 8.75 | 8.65 | -0.08 | -0.92% | 8.64 | 8.78 | 117093 | 10191.32 | 0.37% |
| 2025-08-13 | 8.79 | 8.73 | -0.05 | -0.57% | 8.72 | 8.80 | 93612 | 8191.73 | 0.30% |
| 2025-08-12 | 8.79 | 8.78 | -0.02 | -0.23% | 8.74 | 8.81 | 84999 | 7452.45 | 0.27% |
| 2025-08-11 | 8.76 | 8.80 | 0.08 | 0.92% | 8.74 | 8.81 | 107007 | 9386.97 | 0.34% |
| 2025-08-08 | 8.75 | 8.72 | -0.03 | -0.34% | 8.70 | 8.77 | 75703 | 6606.92 | 0.24% |
| 2025-08-07 | 8.70 | 8.75 | 0.04 | 0.46% | 8.66 | 8.75 | 104585 | 9114.88 | 0.33% |
| 2025-08-06 | 8.67 | 8.71 | 0.03 | 0.35% | 8.63 | 8.71 | 101301 | 8784.33 | 0.32% |
| 2025-08-05 | 8.69 | 8.68 | 0.01 | 0.12% | 8.66 | 8.74 | 177220 | 15400.32 | 0.56% |
| 2025-08-04 | 8.67 | 8.67 | -0.05 | -0.57% | 8.60 | 8.69 | 124710 | 10755.00 | 0.40% |
| 2025-08-01 | 8.75 | 8.72 | -0.07 | -0.80% | 8.67 | 8.83 | 121893 | 10633.24 | 0.39% |
| 2025-07-31 | 8.95 | 8.79 | -0.21 | -2.33% | 8.76 | 8.97 | 171050 | 15100.28 | 0.54% |
| 2025-07-30 | 9.37 | 9.00 | -0.45 | -4.76% | 8.93 | 9.37 | 294892 | 26634.26 | 0.93% |
| 2025-07-29 | 9.45 | 9.45 | 0.00 | 0.00% | 9.38 | 9.52 | 71223 | 6723.58 | 0.23% |
| 2025-07-28 | 9.44 | 9.45 | -0.02 | -0.21% | 9.30 | 9.48 | 81294 | 7647.74 | 0.26% |
| 2025-07-25 | 9.52 | 9.47 | -0.04 | -0.42% | 9.42 | 9.56 | 65764 | 6240.40 | 0.21% |
| 2025-07-24 | 9.50 | 9.51 | 0.01 | 0.11% | 9.42 | 9.59 | 61209 | 5829.15 | 0.19% |
| 2025-07-23 | 9.55 | 9.50 | -0.04 | -0.42% | 9.48 | 9.67 | 75165 | 7178.97 | 0.24% |
| 2025-07-22 | 9.37 | 9.54 | 0.18 | 1.92% | 9.33 | 9.57 | 84862 | 8030.88 | 0.27% |
| 2025-07-21 | 9.31 | 9.36 | 0.04 | 0.43% | 9.31 | 9.45 | 73221 | 6878.19 | 0.23% |
| 2025-07-18 | 9.30 | 9.32 | 0.03 | 0.32% | 9.27 | 9.35 | 40730 | 3794.46 | 0.13% |
| 2025-07-17 | 9.30 | 9.29 | 0.00 | 0.00% | 9.23 | 9.36 | 50144 | 4656.26 | 0.16% |
| 2025-07-16 | 9.36 | 9.29 | -0.07 | -0.75% | 9.24 | 9.43 | 54602 | 5090.68 | 0.17% |
| 2025-07-15 | 9.43 | 9.36 | -0.07 | -0.74% | 9.24 | 9.45 | 92722 | 8660.52 | 0.29% |
| 2025-07-14 | 9.53 | 9.43 | -0.10 | -1.05% | 9.36 | 9.55 | 101385 | 9564.72 | 0.32% |
| 2025-07-11 | 9.49 | 9.53 | 0.11 | 1.17% | 9.47 | 9.66 | 163249 | 15610.61 | 0.52% |
| 2025-07-10 | 9.06 | 9.42 | 0.35 | 3.86% | 9.05 | 9.49 | 120468 | 11208.85 | 0.38% |
| 2025-07-09 | 9.05 | 9.07 | 0.02 | 0.22% | 9.04 | 9.10 | 52213 | 4735.68 | 0.17% |
| 2025-07-08 | 9.00 | 9.05 | 0.00 | 0.00% | 8.97 | 9.06 | 64712 | 5840.52 | 0.21% |
| 2025-07-07 | 8.89 | 9.05 | 0.16 | 1.80% | 8.87 | 9.08 | 95952 | 8652.66 | 0.30% |
| 2025-07-04 | 8.91 | 8.89 | 0.01 | 0.11% | 8.82 | 8.94 | 60319 | 5356.14 | 0.19% |
| 2025-07-03 | 8.88 | 8.88 | 0.00 | 0.00% | 8.85 | 8.94 | 48974 | 4354.42 | 0.16% |
| 2025-07-02 | 8.83 | 8.88 | 0.05 | 0.57% | 8.80 | 8.89 | 56027 | 4957.71 | 0.18% |
| 2025-07-01 | 8.90 | 8.83 | -0.03 | -0.34% | 8.82 | 8.90 | 82852 | 7326.86 | 0.26% |
| 2025-06-30 | 8.90 | 8.86 | -0.07 | -0.78% | 8.85 | 8.95 | 74283 | 6597.17 | 0.24% |
| 2025-06-27 | 8.92 | 8.93 | -0.03 | -0.33% | 8.91 | 9.07 | 62004 | 5566.49 | 0.20% |
| 2025-06-26 | 9.07 | 8.96 | -0.11 | -1.21% | 8.92 | 9.09 | 75325 | 6758.12 | 0.24% |
| 2025-06-25 | 8.85 | 9.07 | 0.24 | 2.72% | 8.82 | 9.13 | 98680 | 8852.99 | 0.31% |
| 2025-06-24 | 8.79 | 8.83 | 0.03 | 0.34% | 8.76 | 8.91 | 70306 | 6216.03 | 0.22% |
| 2025-06-23 | 8.90 | 8.80 | -0.16 | -1.79% | 8.60 | 8.93 | 103747 | 9055.93 | 0.33% |
| 2025-06-20 | 8.97 | 8.96 | -0.01 | -0.11% | 8.91 | 9.06 | 68276 | 6115.21 | 0.22% |
| 2025-06-19 | 9.30 | 8.97 | -0.30 | -3.24% | 8.93 | 9.31 | 103975 | 9438.00 | 0.33% |
| 2025-06-18 | 9.41 | 9.27 | -0.05 | -0.54% | 9.25 | 9.44 | 81444 | 7585.57 | 0.26% |
| 2025-06-17 | 9.61 | 9.41 | -0.18 | -1.88% | 9.38 | 9.67 | 90671 | 8612.36 | 0.29% |
| 2025-06-16 | 9.52 | 9.59 | 0.06 | 0.63% | 9.52 | 9.83 | 130550 | 12563.83 | 0.41% |
| 2025-06-13 | 9.83 | 9.53 | -0.25 | -2.56% | 9.40 | 9.84 | 215017 | 20532.59 | 0.68% |
| 2025-06-12 | 9.63 | 9.78 | 0.15 | 1.56% | 9.63 | 9.86 | 127914 | 12480.27 | 0.41% |
| 2025-06-11 | 9.56 | 9.63 | 0.07 | 0.73% | 9.52 | 9.80 | 137984 | 13364.45 | 0.44% |
| 2025-06-10 | 9.27 | 9.56 | 0.31 | 3.35% | 9.25 | 9.70 | 207810 | 19798.42 | 0.66% |
| 2025-06-09 | 9.21 | 9.25 | 0.08 | 0.87% | 9.17 | 9.30 | 77336 | 7149.49 | 0.25% |
| 2025-06-06 | 9.25 | 9.17 | -0.06 | -0.65% | 9.16 | 9.28 | 53942 | 4962.25 | 0.17% |
| 2025-06-05 | 9.19 | 9.23 | 0.03 | 0.33% | 9.16 | 9.39 | 92314 | 8535.82 | 0.29% |
| 2025-06-04 | 9.29 | 9.20 | -0.09 | -0.97% | 9.16 | 9.38 | 92851 | 8561.74 | 0.29% |
| 2025-06-03 | 9.20 | 9.29 | 0.05 | 0.54% | 9.14 | 9.53 | 184732 | 17243.48 | 0.59% |
| 2025-05-30 | 9.02 | 9.24 | 0.19 | 2.10% | 9.02 | 9.39 | 130291 | 11985.59 | 0.41% |
| 2025-05-29 | 9.04 | 9.05 | -0.01 | -0.11% | 8.98 | 9.10 | 65102 | 5895.81 | 0.21% |
| 2025-05-28 | 8.99 | 9.06 | 0.07 | 0.78% | 8.95 | 9.10 | 63240 | 5711.11 | 0.20% |
| 2025-05-27 | 8.94 | 8.99 | 0.05 | 0.56% | 8.91 | 9.03 | 45962 | 4127.95 | 0.15% |
| 2025-05-26 | 8.96 | 8.94 | 0.00 | 0.00% | 8.90 | 9.03 | 48118 | 4308.36 | 0.15% |
| 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% |
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。
