| 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 | 5.38 | 5.38 | -0.05 | -0.92% | 5.36 | 5.46 | 125823 | 6801.77 | 0.68% |
| 2025-12-12 | 5.42 | 5.43 | -0.02 | -0.37% | 5.38 | 5.49 | 156226 | 8493.24 | 0.85% |
| 2025-12-11 | 5.58 | 5.45 | -0.13 | -2.33% | 5.41 | 5.59 | 209454 | 11438.55 | 1.14% |
| 2025-12-10 | 5.55 | 5.58 | 0.03 | 0.54% | 5.48 | 5.62 | 202715 | 11260.45 | 1.10% |
| 2025-12-09 | 5.62 | 5.55 | -0.11 | -1.94% | 5.53 | 5.65 | 177138 | 9852.04 | 0.96% |
| 2025-12-08 | 5.67 | 5.66 | -0.04 | -0.70% | 5.54 | 5.72 | 239860 | 13531.23 | 1.30% |
| 2025-12-05 | 5.62 | 5.70 | 0.08 | 1.42% | 5.51 | 5.75 | 208598 | 11799.19 | 1.13% |
| 2025-12-04 | 5.62 | 5.62 | -0.03 | -0.53% | 5.47 | 5.69 | 304614 | 16956.77 | 1.65% |
| 2025-12-03 | 5.75 | 5.65 | -0.08 | -1.40% | 5.62 | 5.78 | 216655 | 12292.45 | 1.17% |
| 2025-12-02 | 5.87 | 5.73 | -0.13 | -2.22% | 5.71 | 5.87 | 251998 | 14503.65 | 1.37% |
| 2025-12-01 | 6.14 | 5.86 | -0.28 | -4.56% | 5.84 | 6.14 | 384792 | 22819.32 | 2.09% |
| 2025-11-28 | 6.02 | 6.14 | 0.12 | 1.99% | 5.86 | 6.18 | 496076 | 29808.33 | 2.69% |
| 2025-11-27 | 5.96 | 6.02 | 0.06 | 1.01% | 5.96 | 6.56 | 850111 | 53441.60 | 4.61% |
| 2025-11-26 | 5.95 | 5.96 | 0.02 | 0.34% | 5.91 | 6.09 | 192732 | 11509.88 | 1.04% |
| 2025-11-25 | 5.91 | 5.94 | 0.04 | 0.68% | 5.87 | 5.98 | 167550 | 9926.24 | 0.91% |
| 2025-11-24 | 5.72 | 5.90 | 0.07 | 1.20% | 5.70 | 5.98 | 260299 | 15195.73 | 1.41% |
| 2025-11-21 | 6.10 | 5.83 | -0.31 | -5.05% | 5.83 | 6.18 | 305818 | 18173.95 | 1.66% |
| 2025-11-20 | 6.20 | 6.14 | -0.07 | -1.13% | 6.12 | 6.27 | 160106 | 9892.17 | 0.87% |
| 2025-11-19 | 6.48 | 6.21 | -0.26 | -4.02% | 6.06 | 6.50 | 328050 | 20395.13 | 1.78% |
| 2025-11-18 | 6.59 | 6.47 | -0.10 | -1.52% | 6.36 | 6.60 | 228595 | 14739.05 | 1.24% |
| 2025-11-17 | 6.47 | 6.57 | 0.07 | 1.08% | 6.47 | 6.69 | 276961 | 18208.30 | 1.50% |
| 2025-11-14 | 6.53 | 6.50 | -0.07 | -1.07% | 6.43 | 6.71 | 331605 | 21798.64 | 1.80% |
| 2025-11-13 | 6.47 | 6.57 | 0.13 | 2.02% | 6.36 | 6.58 | 343022 | 22148.39 | 1.86% |
| 2025-11-12 | 6.45 | 6.44 | -0.03 | -0.46% | 6.31 | 6.51 | 315686 | 20246.49 | 1.71% |
| 2025-11-11 | 6.70 | 6.47 | -0.30 | -4.43% | 6.45 | 6.85 | 469885 | 30968.95 | 2.55% |
| 2025-11-10 | 6.89 | 6.77 | -0.06 | -0.88% | 6.63 | 7.14 | 574244 | 39383.81 | 3.11% |
| 2025-11-07 | 6.74 | 6.83 | 0.08 | 1.19% | 6.65 | 6.93 | 362271 | 24725.46 | 1.96% |
| 2025-11-06 | 6.80 | 6.75 | 0.03 | 0.45% | 6.47 | 6.81 | 414268 | 27713.39 | 2.25% |
| 2025-11-05 | 6.54 | 6.72 | 0.05 | 0.75% | 6.54 | 6.86 | 390662 | 26219.08 | 2.12% |
| 2025-11-04 | 6.85 | 6.67 | -0.27 | -3.89% | 6.58 | 6.93 | 537694 | 36104.75 | 2.92% |
| 2025-11-03 | 6.94 | 6.94 | -0.01 | -0.14% | 6.79 | 7.13 | 691559 | 48097.28 | 3.75% |
| 2025-10-31 | 7.14 | 6.95 | -0.14 | -1.97% | 6.83 | 7.29 | 852760 | 59476.79 | 4.62% |
| 2025-10-30 | 7.22 | 7.09 | 0.21 | 3.05% | 7.02 | 7.39 | 1426659 | 102834.80 | 7.73% |
| 2025-10-29 | 6.36 | 6.88 | 0.63 | 10.08% | 6.29 | 6.88 | 908074 | 60414.52 | 4.92% |
| 2025-10-28 | 6.32 | 6.25 | -0.15 | -2.34% | 6.18 | 6.44 | 867174 | 54341.18 | 4.70% |
| 2025-10-27 | 6.72 | 6.40 | -0.28 | -4.19% | 6.35 | 6.73 | 1159500 | 74985.90 | 6.29% |
| 2025-10-24 | 6.90 | 6.68 | -0.28 | -4.02% | 6.41 | 7.30 | 1863064 | 125922.52 | 10.10% |
| 2025-10-23 | 7.57 | 6.96 | -0.77 | -9.96% | 6.96 | 8.20 | 1697033 | 128910.91 | 9.20% |
| 2025-10-22 | 7.58 | 7.73 | 0.39 | 5.31% | 7.12 | 8.07 | 2089520 | 162335.97 | 11.33% |
| 2025-10-21 | 6.44 | 7.34 | 0.67 | 10.04% | 6.34 | 7.34 | 1636922 | 112954.32 | 8.87% |
| 2025-10-20 | 6.01 | 6.67 | 0.42 | 6.72% | 5.90 | 6.88 | 1854058 | 121333.88 | 10.05% |
| 2025-10-17 | 6.36 | 6.25 | 0.47 | 8.13% | 6.10 | 6.36 | 1657286 | 104814.22 | 8.98% |
| 2025-10-16 | 5.55 | 5.78 | 0.53 | 10.10% | 5.52 | 5.78 | 325070 | 18563.80 | 1.76% |
| 2025-10-15 | 5.01 | 5.25 | 0.48 | 10.06% | 5.01 | 5.25 | 408808 | 21382.64 | 2.22% |
| 2025-10-14 | 4.84 | 4.77 | -0.08 | -1.65% | 4.73 | 4.98 | 243084 | 11783.24 | 1.32% |
| 2025-10-13 | 4.87 | 4.85 | -0.14 | -2.81% | 4.77 | 4.92 | 331301 | 16025.36 | 1.80% |
| 2025-10-10 | 5.00 | 4.99 | 0.00 | 0.00% | 4.96 | 5.23 | 352264 | 17847.92 | 1.91% |
| 2025-10-09 | 5.17 | 4.99 | -0.18 | -3.48% | 4.93 | 5.17 | 398922 | 19944.78 | 2.16% |
| 2025-09-30 | 4.90 | 5.17 | 0.31 | 6.38% | 4.85 | 5.21 | 516774 | 26123.02 | 2.80% |
| 2025-09-29 | 4.97 | 4.86 | -0.09 | -1.82% | 4.82 | 5.01 | 452582 | 22181.51 | 2.45% |
| 2025-09-26 | 4.49 | 4.95 | 0.45 | 10.00% | 4.49 | 4.95 | 570110 | 27656.97 | 3.09% |
| 2025-09-25 | 4.55 | 4.50 | -0.14 | -3.02% | 4.46 | 4.63 | 267309 | 12106.11 | 1.45% |
| 2025-09-24 | 4.35 | 4.64 | 0.31 | 7.16% | 4.26 | 4.76 | 567297 | 26249.80 | 3.08% |
| 2025-09-23 | 4.36 | 4.33 | -0.06 | -1.37% | 4.19 | 4.50 | 254139 | 10904.26 | 1.38% |
| 2025-09-22 | 4.39 | 4.39 | -0.02 | -0.45% | 4.29 | 4.41 | 184992 | 8054.39 | 1.00% |
| 2025-09-19 | 4.40 | 4.41 | 0.01 | 0.23% | 4.27 | 4.43 | 210904 | 9159.64 | 1.14% |
| 2025-09-18 | 4.57 | 4.40 | -0.17 | -3.72% | 4.30 | 4.63 | 327939 | 14592.75 | 1.78% |
| 2025-09-17 | 4.56 | 4.57 | 0.02 | 0.44% | 4.47 | 4.65 | 216553 | 9906.87 | 1.17% |
| 2025-09-16 | 4.43 | 4.55 | 0.08 | 1.79% | 4.42 | 4.60 | 250406 | 11324.54 | 1.36% |
| 2025-09-15 | 4.58 | 4.47 | -0.03 | -0.67% | 4.38 | 4.60 | 303690 | 13602.08 | 1.65% |
| 2025-09-12 | 4.41 | 4.50 | 0.09 | 2.04% | 4.36 | 4.50 | 260547 | 11552.14 | 1.41% |
| 2025-09-11 | 4.41 | 4.41 | -0.03 | -0.68% | 4.29 | 4.44 | 285250 | 12414.17 | 1.55% |
| 2025-09-10 | 4.47 | 4.44 | -0.01 | -0.22% | 4.37 | 4.63 | 368768 | 16484.23 | 2.00% |
| 2025-09-09 | 4.55 | 4.45 | -0.19 | -4.09% | 4.45 | 4.66 | 668975 | 30446.76 | 3.63% |
| 2025-09-08 | 4.21 | 4.64 | 0.39 | 9.18% | 4.21 | 4.68 | 951472 | 43880.88 | 5.16% |
| 2025-09-05 | 4.10 | 4.25 | 0.14 | 3.41% | 3.99 | 4.28 | 300321 | 12491.81 | 1.63% |
| 2025-09-04 | 4.14 | 4.11 | -0.03 | -0.72% | 4.02 | 4.22 | 290112 | 11939.81 | 1.57% |
| 2025-09-03 | 3.98 | 4.14 | 0.16 | 4.02% | 3.97 | 4.24 | 450062 | 18596.96 | 2.44% |
| 2025-09-02 | 4.09 | 3.98 | -0.13 | -3.16% | 3.93 | 4.14 | 269095 | 10764.22 | 1.46% |
| 2025-09-01 | 3.86 | 4.11 | 0.22 | 5.66% | 3.86 | 4.18 | 452208 | 18341.36 | 2.45% |
| 2025-08-29 | 4.00 | 3.89 | -0.06 | -1.52% | 3.87 | 4.00 | 178816 | 6977.11 | 0.97% |
| 2025-08-28 | 3.93 | 3.95 | -0.02 | -0.50% | 3.84 | 4.04 | 276592 | 10908.87 | 1.50% |
| 2025-08-27 | 3.89 | 3.97 | 0.05 | 1.28% | 3.88 | 4.14 | 390010 | 15747.14 | 2.11% |
| 2025-08-26 | 3.93 | 3.92 | -0.05 | -1.26% | 3.82 | 3.96 | 311656 | 12120.66 | 1.69% |
| 2025-08-25 | 3.88 | 3.97 | 0.13 | 3.39% | 3.87 | 4.17 | 505794 | 20170.00 | 2.74% |
| 2025-08-22 | 3.80 | 3.84 | 0.03 | 0.79% | 3.73 | 3.88 | 247991 | 9431.29 | 1.34% |
| 2025-08-21 | 3.71 | 3.81 | 0.10 | 2.70% | 3.67 | 3.82 | 226558 | 8457.01 | 1.23% |
| 2025-08-20 | 3.77 | 3.71 | -0.04 | -1.07% | 3.66 | 3.77 | 173371 | 6404.69 | 0.94% |
| 2025-08-19 | 3.66 | 3.75 | 0.09 | 2.46% | 3.66 | 3.89 | 326008 | 12319.24 | 1.77% |
| 2025-08-18 | 3.73 | 3.66 | -0.07 | -1.88% | 3.65 | 3.73 | 222651 | 8184.54 | 1.21% |
上实发展(600748)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。
