| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 3.12 | 3.10 | -0.03 | -0.96% | 3.07 | 3.15 | 106688 | 3320.34 | 0.58% |
| 2025-04-10 | 3.07 | 3.13 | 0.11 | 3.64% | 3.03 | 3.15 | 131238 | 4073.32 | 0.71% |
| 2025-04-09 | 2.88 | 3.02 | 0.11 | 3.78% | 2.73 | 3.04 | 157548 | 4601.16 | 0.85% |
| 2025-04-08 | 2.95 | 2.91 | -0.05 | -1.69% | 2.80 | 2.99 | 138967 | 4020.67 | 0.75% |
| 2025-04-07 | 3.20 | 2.96 | -0.33 | -10.03% | 2.96 | 3.21 | 168023 | 5061.87 | 0.91% |
| 2025-04-03 | 3.22 | 3.29 | 0.06 | 1.86% | 3.20 | 3.32 | 89392 | 2928.41 | 0.48% |
| 2025-04-02 | 3.24 | 3.23 | 0.00 | 0.00% | 3.21 | 3.25 | 39758 | 1284.51 | 0.22% |
| 2025-04-01 | 3.22 | 3.23 | 0.02 | 0.62% | 3.21 | 3.25 | 62131 | 2005.88 | 0.34% |
| 2025-03-31 | 3.27 | 3.21 | -0.08 | -2.43% | 3.19 | 3.28 | 87917 | 2843.36 | 0.48% |
| 2025-03-28 | 3.34 | 3.29 | -0.05 | -1.50% | 3.27 | 3.34 | 77185 | 2540.81 | 0.42% |
| 2025-03-27 | 3.37 | 3.34 | -0.01 | -0.30% | 3.28 | 3.37 | 64954 | 2163.25 | 0.35% |
| 2025-03-26 | 3.29 | 3.35 | 0.05 | 1.52% | 3.27 | 3.38 | 81751 | 2734.31 | 0.44% |
| 2025-03-25 | 3.30 | 3.30 | 0.00 | 0.00% | 3.25 | 3.33 | 84890 | 2790.80 | 0.46% |
| 2025-03-24 | 3.35 | 3.30 | -0.05 | -1.49% | 3.25 | 3.36 | 122139 | 4027.93 | 0.66% |
| 2025-03-21 | 3.39 | 3.35 | -0.04 | -1.18% | 3.33 | 3.41 | 85536 | 2878.50 | 0.46% |
| 2025-03-20 | 3.39 | 3.39 | 0.00 | 0.00% | 3.38 | 3.44 | 79070 | 2691.52 | 0.43% |
| 2025-03-19 | 3.41 | 3.39 | -0.04 | -1.17% | 3.36 | 3.42 | 57573 | 1953.87 | 0.31% |
| 2025-03-18 | 3.46 | 3.43 | -0.03 | -0.87% | 3.37 | 3.47 | 115664 | 3941.64 | 0.63% |
| 2025-03-17 | 3.38 | 3.46 | 0.11 | 3.28% | 3.37 | 3.54 | 220620 | 7637.02 | 1.20% |
| 2025-03-14 | 3.29 | 3.35 | 0.07 | 2.13% | 3.25 | 3.35 | 123737 | 4099.37 | 0.67% |
| 2025-03-13 | 3.25 | 3.28 | 0.02 | 0.61% | 3.21 | 3.31 | 93825 | 3057.82 | 0.51% |
| 2025-03-12 | 3.28 | 3.26 | -0.01 | -0.31% | 3.24 | 3.28 | 61367 | 2000.49 | 0.33% |
| 2025-03-11 | 3.21 | 3.27 | 0.04 | 1.24% | 3.14 | 3.27 | 84217 | 2716.40 | 0.46% |
| 2025-03-10 | 3.24 | 3.23 | 0.01 | 0.31% | 3.22 | 3.28 | 71219 | 2309.87 | 0.39% |
| 2025-03-07 | 3.29 | 3.22 | -0.09 | -2.72% | 3.22 | 3.31 | 88304 | 2863.93 | 0.48% |
| 2025-03-06 | 3.24 | 3.31 | 0.08 | 2.48% | 3.21 | 3.32 | 144460 | 4737.18 | 0.78% |
| 2025-03-05 | 3.30 | 3.23 | -0.06 | -1.82% | 3.17 | 3.31 | 125567 | 4035.95 | 0.68% |
| 2025-03-04 | 3.28 | 3.29 | -0.01 | -0.30% | 3.26 | 3.31 | 81024 | 2657.36 | 0.44% |
| 2025-03-03 | 3.30 | 3.30 | 0.00 | 0.00% | 3.28 | 3.39 | 97429 | 3242.35 | 0.53% |
| 2025-02-28 | 3.38 | 3.30 | -0.09 | -2.65% | 3.30 | 3.40 | 134587 | 4485.22 | 0.73% |
| 2025-02-27 | 3.42 | 3.39 | -0.02 | -0.59% | 3.35 | 3.49 | 110044 | 3746.15 | 0.60% |
| 2025-02-26 | 3.35 | 3.41 | 0.08 | 2.40% | 3.34 | 3.47 | 138617 | 4747.05 | 0.75% |
| 2025-02-25 | 3.34 | 3.33 | -0.04 | -1.19% | 3.32 | 3.41 | 84032 | 2822.99 | 0.46% |
| 2025-02-24 | 3.30 | 3.37 | 0.06 | 1.81% | 3.28 | 3.42 | 129312 | 4356.80 | 0.70% |
| 2025-02-21 | 3.35 | 3.31 | -0.03 | -0.90% | 3.26 | 3.35 | 101111 | 3335.73 | 0.55% |
| 2025-02-20 | 3.31 | 3.34 | 0.01 | 0.30% | 3.28 | 3.35 | 85513 | 2839.51 | 0.46% |
| 2025-02-19 | 3.32 | 3.33 | 0.01 | 0.30% | 3.30 | 3.35 | 105290 | 3498.51 | 0.57% |
| 2025-02-18 | 3.45 | 3.32 | -0.12 | -3.49% | 3.30 | 3.45 | 103853 | 3490.17 | 0.56% |
| 2025-02-17 | 3.39 | 3.44 | 0.05 | 1.47% | 3.38 | 3.49 | 103301 | 3546.29 | 0.56% |
| 2025-02-14 | 3.48 | 3.39 | -0.10 | -2.87% | 3.38 | 3.49 | 109374 | 3726.88 | 0.59% |
| 2025-02-13 | 3.44 | 3.49 | 0.05 | 1.45% | 3.42 | 3.52 | 144932 | 5050.71 | 0.79% |
| 2025-02-12 | 3.41 | 3.44 | 0.05 | 1.47% | 3.34 | 3.46 | 104176 | 3543.32 | 0.56% |
| 2025-02-11 | 3.49 | 3.39 | -0.09 | -2.59% | 3.37 | 3.50 | 102434 | 3486.98 | 0.56% |
| 2025-02-10 | 3.36 | 3.48 | 0.13 | 3.88% | 3.34 | 3.50 | 154553 | 5331.35 | 0.84% |
| 2025-02-07 | 3.21 | 3.35 | 0.13 | 4.04% | 3.21 | 3.45 | 208578 | 6955.03 | 1.13% |
| 2025-02-06 | 3.21 | 3.22 | 0.01 | 0.31% | 3.14 | 3.22 | 94640 | 3017.56 | 0.51% |
| 2025-02-05 | 3.18 | 3.21 | 0.04 | 1.26% | 3.16 | 3.22 | 75553 | 2410.23 | 0.41% |
| 2025-01-27 | 3.18 | 3.17 | -0.01 | -0.31% | 3.16 | 3.27 | 76397 | 2451.61 | 0.41% |
| 2025-01-24 | 3.17 | 3.18 | 0.00 | 0.00% | 3.14 | 3.20 | 75231 | 2383.18 | 0.41% |
| 2025-01-23 | 3.22 | 3.18 | 0.03 | 0.95% | 3.15 | 3.25 | 102777 | 3300.24 | 0.56% |
| 2025-01-22 | 3.20 | 3.15 | -0.06 | -1.87% | 3.12 | 3.21 | 93519 | 2945.43 | 0.51% |
| 2025-01-21 | 3.24 | 3.21 | -0.02 | -0.62% | 3.20 | 3.32 | 143052 | 4648.63 | 0.78% |
| 2025-01-20 | 3.23 | 3.23 | -0.01 | -0.31% | 3.14 | 3.28 | 117109 | 3785.85 | 0.63% |
| 2025-01-17 | 3.23 | 3.24 | -0.02 | -0.61% | 3.17 | 3.27 | 80231 | 2592.87 | 0.43% |
| 2025-01-16 | 3.25 | 3.26 | 0.03 | 0.93% | 3.20 | 3.30 | 96994 | 3159.33 | 0.53% |
| 2025-01-15 | 3.25 | 3.23 | -0.01 | -0.31% | 3.18 | 3.28 | 82597 | 2664.69 | 0.45% |
| 2025-01-14 | 3.14 | 3.24 | 0.10 | 3.18% | 3.12 | 3.25 | 116955 | 3742.37 | 0.63% |
| 2025-01-13 | 3.07 | 3.14 | 0.04 | 1.29% | 2.99 | 3.14 | 87397 | 2700.64 | 0.47% |
| 2025-01-10 | 3.23 | 3.10 | -0.12 | -3.73% | 3.09 | 3.25 | 122619 | 3856.11 | 0.66% |
| 2025-01-09 | 3.22 | 3.22 | -0.02 | -0.62% | 3.20 | 3.28 | 60221 | 1949.79 | 0.33% |
| 2025-01-08 | 3.30 | 3.24 | -0.04 | -1.22% | 3.15 | 3.30 | 104922 | 3381.04 | 0.57% |
| 2025-01-07 | 3.24 | 3.28 | 0.04 | 1.23% | 3.14 | 3.29 | 105743 | 3408.93 | 0.57% |
| 2025-01-06 | 3.31 | 3.24 | -0.07 | -2.11% | 3.20 | 3.34 | 130184 | 4223.56 | 0.71% |
| 2025-01-03 | 3.48 | 3.31 | -0.17 | -4.89% | 3.30 | 3.51 | 177997 | 6019.78 | 0.96% |
| 2025-01-02 | 3.59 | 3.48 | -0.12 | -3.33% | 3.43 | 3.65 | 132239 | 4687.81 | 0.72% |
| 2024-12-31 | 3.68 | 3.60 | -0.09 | -2.44% | 3.58 | 3.72 | 100175 | 3646.72 | 0.54% |
| 2024-12-30 | 3.76 | 3.69 | -0.04 | -1.07% | 3.64 | 3.78 | 104280 | 3835.22 | 0.57% |
| 2024-12-27 | 3.77 | 3.73 | -0.04 | -1.06% | 3.70 | 3.82 | 136399 | 5138.78 | 0.74% |
| 2024-12-26 | 3.68 | 3.77 | 0.07 | 1.89% | 3.67 | 3.79 | 117952 | 4399.96 | 0.64% |
| 2024-12-25 | 3.73 | 3.70 | -0.05 | -1.33% | 3.60 | 3.80 | 161524 | 5954.77 | 0.88% |
| 2024-12-24 | 3.79 | 3.75 | -0.06 | -1.57% | 3.67 | 3.84 | 213848 | 7995.89 | 1.16% |
| 2024-12-23 | 4.06 | 3.81 | -0.25 | -6.16% | 3.77 | 4.06 | 318486 | 12434.80 | 1.73% |
| 2024-12-20 | 4.05 | 4.06 | 0.02 | 0.50% | 4.00 | 4.12 | 169222 | 6870.02 | 0.92% |
| 2024-12-19 | 4.15 | 4.04 | -0.17 | -4.04% | 4.02 | 4.15 | 253995 | 10326.58 | 1.38% |
| 2024-12-18 | 4.11 | 4.21 | 0.11 | 2.68% | 4.00 | 4.33 | 395401 | 16232.11 | 2.14% |
| 2024-12-17 | 4.42 | 4.10 | -0.31 | -7.03% | 4.10 | 4.42 | 434818 | 18171.50 | 2.36% |
| 2024-12-16 | 4.32 | 4.41 | 0.11 | 2.56% | 4.22 | 4.46 | 684735 | 29847.50 | 3.71% |
| 2024-12-13 | 4.25 | 4.30 | 0.02 | 0.47% | 4.12 | 4.34 | 768835 | 32469.24 | 4.17% |
| 2024-12-12 | 4.36 | 4.28 | -0.13 | -2.95% | 4.21 | 4.39 | 939860 | 40218.55 | 5.10% |
| 2024-12-11 | 4.02 | 4.41 | 0.40 | 9.98% | 4.02 | 4.41 | 1228939 | 53748.74 | 6.66% |
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。
