| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.63 | 2.64 | 0.01 | 0.38% | 2.61 | 2.65 | 274592 | 7229.98 | 0.37% |
| 2025-12-16 | 2.66 | 2.63 | -0.03 | -1.13% | 2.62 | 2.67 | 404516 | 10642.71 | 0.55% |
| 2025-12-15 | 2.66 | 2.66 | 0.00 | 0.00% | 2.64 | 2.69 | 325433 | 8674.54 | 0.44% |
| 2025-12-12 | 2.68 | 2.66 | -0.01 | -0.37% | 2.66 | 2.68 | 275555 | 7356.07 | 0.38% |
| 2025-12-11 | 2.70 | 2.67 | -0.03 | -1.11% | 2.66 | 2.71 | 388815 | 10427.22 | 0.53% |
| 2025-12-10 | 2.70 | 2.70 | 0.00 | 0.00% | 2.69 | 2.71 | 324924 | 8762.19 | 0.44% |
| 2025-12-09 | 2.73 | 2.70 | -0.03 | -1.10% | 2.70 | 2.74 | 309656 | 8401.37 | 0.42% |
| 2025-12-08 | 2.75 | 2.73 | -0.02 | -0.73% | 2.73 | 2.76 | 260829 | 7156.04 | 0.36% |
| 2025-12-05 | 2.74 | 2.75 | 0.02 | 0.73% | 2.73 | 2.76 | 238486 | 6544.58 | 0.33% |
| 2025-12-04 | 2.75 | 2.73 | -0.02 | -0.73% | 2.73 | 2.77 | 338032 | 9277.83 | 0.46% |
| 2025-12-03 | 2.76 | 2.75 | -0.02 | -0.72% | 2.74 | 2.77 | 281823 | 7768.66 | 0.38% |
| 2025-12-02 | 2.76 | 2.77 | 0.02 | 0.73% | 2.73 | 2.78 | 358140 | 9881.24 | 0.49% |
| 2025-12-01 | 2.71 | 2.75 | 0.03 | 1.10% | 2.71 | 2.76 | 466168 | 12790.86 | 0.64% |
| 2025-11-28 | 2.71 | 2.72 | 0.02 | 0.74% | 2.69 | 2.72 | 306565 | 8300.09 | 0.42% |
| 2025-11-27 | 2.71 | 2.70 | -0.01 | -0.37% | 2.70 | 2.72 | 230018 | 6230.08 | 0.31% |
| 2025-11-26 | 2.72 | 2.71 | -0.01 | -0.37% | 2.70 | 2.74 | 413206 | 11226.48 | 0.56% |
| 2025-11-25 | 2.71 | 2.72 | 0.01 | 0.37% | 2.71 | 2.73 | 378844 | 10294.78 | 0.52% |
| 2025-11-24 | 2.73 | 2.71 | 0.00 | 0.00% | 2.70 | 2.76 | 473017 | 12905.17 | 0.65% |
| 2025-11-21 | 2.80 | 2.71 | -0.10 | -3.56% | 2.71 | 2.81 | 674612 | 18576.32 | 0.92% |
| 2025-11-20 | 2.84 | 2.81 | -0.04 | -1.40% | 2.80 | 2.86 | 455405 | 12876.45 | 0.62% |
| 2025-11-19 | 2.82 | 2.85 | 0.03 | 1.06% | 2.81 | 2.86 | 497128 | 14110.38 | 0.68% |
| 2025-11-18 | 2.87 | 2.82 | -0.06 | -2.08% | 2.80 | 2.88 | 523661 | 14807.17 | 0.71% |
| 2025-11-17 | 2.86 | 2.88 | 0.02 | 0.70% | 2.83 | 2.89 | 546353 | 15655.68 | 0.75% |
| 2025-11-14 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 510472 | 14645.13 | 0.70% |
| 2025-11-13 | 2.83 | 2.85 | 0.01 | 0.35% | 2.81 | 2.86 | 464065 | 13189.52 | 0.63% |
| 2025-11-12 | 2.84 | 2.84 | 0.01 | 0.35% | 2.82 | 2.87 | 571446 | 16246.41 | 0.78% |
| 2025-11-11 | 2.82 | 2.83 | 0.01 | 0.35% | 2.80 | 2.84 | 474614 | 13410.43 | 0.65% |
| 2025-11-10 | 2.80 | 2.82 | 0.02 | 0.71% | 2.79 | 2.83 | 462076 | 12989.65 | 0.63% |
| 2025-11-07 | 2.76 | 2.80 | 0.04 | 1.45% | 2.75 | 2.82 | 654682 | 18317.55 | 0.89% |
| 2025-11-06 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.77 | 317069 | 8752.51 | 0.43% |
| 2025-11-05 | 2.74 | 2.76 | 0.01 | 0.36% | 2.73 | 2.77 | 353266 | 9735.62 | 0.48% |
| 2025-11-04 | 2.76 | 2.75 | -0.01 | -0.36% | 2.74 | 2.77 | 379143 | 10444.07 | 0.52% |
| 2025-11-03 | 2.74 | 2.76 | 0.02 | 0.73% | 2.73 | 2.77 | 390227 | 10731.44 | 0.53% |
| 2025-10-31 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.76 | 346911 | 9517.53 | 0.47% |
| 2025-10-30 | 2.77 | 2.75 | -0.01 | -0.36% | 2.74 | 2.77 | 362323 | 9988.35 | 0.49% |
| 2025-10-29 | 2.75 | 2.76 | 0.02 | 0.73% | 2.73 | 2.77 | 306249 | 8425.08 | 0.42% |
| 2025-10-28 | 2.77 | 2.74 | -0.04 | -1.44% | 2.74 | 2.78 | 444813 | 12249.84 | 0.61% |
| 2025-10-27 | 2.78 | 2.78 | 0.00 | 0.00% | 2.75 | 2.80 | 485312 | 13466.04 | 0.66% |
| 2025-10-24 | 2.85 | 2.78 | -0.07 | -2.46% | 2.77 | 2.85 | 705427 | 19757.65 | 0.96% |
| 2025-10-23 | 2.83 | 2.85 | 0.03 | 1.06% | 2.82 | 2.86 | 714397 | 20295.00 | 0.97% |
| 2025-10-22 | 2.78 | 2.82 | 0.05 | 1.81% | 2.77 | 2.83 | 717679 | 20132.53 | 0.98% |
| 2025-10-21 | 2.73 | 2.77 | 0.04 | 1.47% | 2.72 | 2.78 | 629801 | 17370.71 | 0.86% |
| 2025-10-20 | 2.73 | 2.73 | 0.01 | 0.37% | 2.70 | 2.74 | 327910 | 8912.95 | 0.45% |
| 2025-10-17 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.76 | 394395 | 10806.70 | 0.54% |
| 2025-10-16 | 2.75 | 2.74 | -0.01 | -0.36% | 2.72 | 2.75 | 293798 | 8041.30 | 0.40% |
| 2025-10-15 | 2.75 | 2.75 | -0.01 | -0.36% | 2.73 | 2.77 | 314214 | 8638.89 | 0.43% |
| 2025-10-14 | 2.75 | 2.76 | 0.02 | 0.73% | 2.74 | 2.78 | 472219 | 13044.19 | 0.64% |
| 2025-10-13 | 2.73 | 2.74 | -0.02 | -0.72% | 2.70 | 2.76 | 467949 | 12748.74 | 0.64% |
| 2025-10-10 | 2.74 | 2.76 | 0.02 | 0.73% | 2.72 | 2.77 | 526369 | 14468.10 | 0.72% |
| 2025-10-09 | 2.71 | 2.74 | 0.04 | 1.48% | 2.71 | 2.74 | 500430 | 13665.18 | 0.68% |
| 2025-09-30 | 2.70 | 2.70 | 0.00 | 0.00% | 2.69 | 2.74 | 365749 | 9929.60 | 0.50% |
| 2025-09-29 | 2.69 | 2.70 | 0.00 | 0.00% | 2.67 | 2.71 | 439577 | 11812.06 | 0.60% |
| 2025-09-26 | 2.67 | 2.70 | 0.03 | 1.12% | 2.67 | 2.71 | 357569 | 9641.78 | 0.49% |
| 2025-09-25 | 2.71 | 2.67 | -0.03 | -1.11% | 2.67 | 2.71 | 399531 | 10743.52 | 0.55% |
| 2025-09-24 | 2.69 | 2.70 | 0.00 | 0.00% | 2.69 | 2.72 | 396365 | 10708.47 | 0.54% |
| 2025-09-23 | 2.73 | 2.70 | -0.03 | -1.10% | 2.67 | 2.73 | 543062 | 14624.04 | 0.74% |
| 2025-09-22 | 2.76 | 2.73 | -0.03 | -1.09% | 2.71 | 2.76 | 520973 | 14224.34 | 0.71% |
| 2025-09-19 | 2.80 | 2.76 | -0.03 | -1.08% | 2.75 | 2.82 | 733344 | 20379.32 | 1.00% |
| 2025-09-18 | 2.83 | 2.79 | -0.04 | -1.41% | 2.78 | 2.85 | 797283 | 22443.97 | 1.09% |
| 2025-09-17 | 2.84 | 2.83 | -0.01 | -0.35% | 2.80 | 2.86 | 722112 | 20459.33 | 0.99% |
| 2025-09-16 | 2.82 | 2.84 | 0.02 | 0.71% | 2.80 | 2.86 | 737357 | 20875.16 | 1.01% |
| 2025-09-15 | 2.78 | 2.82 | 0.05 | 1.81% | 2.77 | 2.84 | 964772 | 27077.09 | 1.32% |
| 2025-09-12 | 2.77 | 2.77 | 0.00 | 0.00% | 2.76 | 2.81 | 1093839 | 30383.19 | 1.49% |
| 2025-09-11 | 2.76 | 2.77 | 0.01 | 0.36% | 2.74 | 2.78 | 480343 | 13246.31 | 0.66% |
| 2025-09-10 | 2.77 | 2.76 | 0.00 | 0.00% | 2.74 | 2.77 | 405568 | 11181.76 | 0.55% |
| 2025-09-09 | 2.78 | 2.76 | -0.02 | -0.72% | 2.75 | 2.79 | 631393 | 17486.34 | 0.86% |
| 2025-09-08 | 2.79 | 2.78 | -0.01 | -0.36% | 2.77 | 2.83 | 905490 | 25294.65 | 1.24% |
| 2025-09-05 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.80 | 328232 | 9131.28 | 0.45% |
| 2025-09-04 | 2.80 | 2.78 | -0.03 | -1.07% | 2.77 | 2.81 | 484226 | 13465.86 | 0.66% |
| 2025-09-03 | 2.84 | 2.81 | -0.02 | -0.71% | 2.80 | 2.85 | 401980 | 11328.62 | 0.55% |
| 2025-09-02 | 2.85 | 2.83 | -0.02 | -0.70% | 2.82 | 2.86 | 546422 | 15490.29 | 0.75% |
| 2025-09-01 | 2.87 | 2.85 | -0.01 | -0.35% | 2.83 | 2.88 | 567580 | 16172.64 | 0.77% |
| 2025-08-29 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.94 | 876056 | 25290.39 | 1.20% |
| 2025-08-28 | 2.89 | 2.88 | -0.01 | -0.35% | 2.83 | 2.93 | 743000 | 21456.87 | 1.01% |
| 2025-08-27 | 2.95 | 2.89 | -0.06 | -2.03% | 2.88 | 2.98 | 627420 | 18411.69 | 0.86% |
| 2025-08-26 | 2.93 | 2.95 | 0.02 | 0.68% | 2.91 | 2.98 | 617431 | 18229.46 | 0.84% |
| 2025-08-25 | 2.93 | 2.93 | 0.00 | 0.00% | 2.92 | 2.96 | 673780 | 19786.85 | 0.92% |
| 2025-08-22 | 2.92 | 2.93 | 0.00 | 0.00% | 2.88 | 2.93 | 452818 | 13174.16 | 0.62% |
| 2025-08-21 | 2.89 | 2.93 | 0.03 | 1.03% | 2.88 | 2.95 | 690857 | 20164.20 | 0.94% |
| 2025-08-20 | 2.85 | 2.90 | 0.05 | 1.75% | 2.84 | 2.90 | 472832 | 13568.28 | 0.65% |
上海石化(600688)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。
