| 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 | 5.43 | 5.49 | 0.13 | 2.43% | 5.41 | 5.52 | 136136 | 7444.00 | 0.74% |
| 2026-02-02 | 5.50 | 5.36 | -0.21 | -3.77% | 5.35 | 5.57 | 191149 | 10436.95 | 1.04% |
| 2026-01-30 | 5.74 | 5.57 | -0.16 | -2.79% | 5.48 | 5.76 | 199451 | 11109.17 | 1.08% |
| 2026-01-29 | 5.64 | 5.73 | 0.04 | 0.70% | 5.56 | 5.81 | 200518 | 11504.78 | 1.09% |
| 2026-01-28 | 5.70 | 5.69 | -0.02 | -0.35% | 5.62 | 5.80 | 147391 | 8381.48 | 0.80% |
| 2026-01-27 | 5.98 | 5.71 | -0.29 | -4.83% | 5.57 | 5.98 | 308776 | 17567.92 | 1.67% |
| 2026-01-26 | 6.22 | 6.00 | -0.19 | -3.07% | 5.92 | 6.22 | 274387 | 16423.67 | 1.49% |
| 2026-01-23 | 5.92 | 6.19 | 0.27 | 4.56% | 5.89 | 6.20 | 298242 | 18151.90 | 1.62% |
| 2026-01-22 | 5.95 | 5.92 | -0.02 | -0.34% | 5.83 | 6.01 | 193262 | 11439.52 | 1.05% |
| 2026-01-21 | 6.01 | 5.94 | -0.12 | -1.98% | 5.92 | 6.05 | 199478 | 11922.41 | 1.08% |
| 2026-01-20 | 6.01 | 6.06 | -0.10 | -1.62% | 5.97 | 6.10 | 273887 | 16485.99 | 1.48% |
| 2026-01-19 | 6.00 | 6.16 | 0.12 | 1.99% | 5.96 | 6.20 | 287680 | 17578.89 | 1.56% |
| 2026-01-16 | 6.23 | 6.04 | -0.15 | -2.42% | 5.97 | 6.26 | 326655 | 19755.45 | 1.77% |
| 2026-01-15 | 6.14 | 6.19 | 0.01 | 0.16% | 6.14 | 6.43 | 412386 | 25779.75 | 2.24% |
| 2026-01-14 | 6.30 | 6.18 | -0.16 | -2.52% | 6.08 | 6.38 | 479780 | 29950.81 | 2.60% |
| 2026-01-13 | 6.54 | 6.34 | -0.21 | -3.21% | 6.27 | 6.57 | 522654 | 33343.12 | 2.83% |
| 2026-01-12 | 6.78 | 6.55 | 0.00 | 0.00% | 6.41 | 6.80 | 896393 | 59057.87 | 4.86% |
| 2026-01-09 | 5.90 | 6.55 | 0.60 | 10.08% | 5.89 | 6.55 | 722443 | 45849.81 | 3.92% |
| 2026-01-08 | 5.80 | 5.95 | 0.09 | 1.54% | 5.72 | 6.00 | 481182 | 28301.07 | 2.61% |
| 2026-01-07 | 5.70 | 5.86 | 0.21 | 3.72% | 5.67 | 6.21 | 671178 | 39924.41 | 3.64% |
| 2026-01-06 | 5.84 | 5.65 | -0.14 | -2.42% | 5.61 | 5.85 | 586123 | 33599.06 | 3.18% |
| 2026-01-05 | 5.43 | 5.79 | 0.37 | 6.83% | 5.39 | 5.96 | 896145 | 52084.00 | 4.86% |
| 2025-12-31 | 5.37 | 5.42 | 0.11 | 2.07% | 5.25 | 5.53 | 399925 | 21605.74 | 2.17% |
| 2025-12-30 | 5.31 | 5.31 | -0.05 | -0.93% | 5.25 | 5.36 | 135539 | 7190.34 | 0.73% |
| 2025-12-29 | 5.41 | 5.36 | -0.06 | -1.11% | 5.33 | 5.49 | 200652 | 10830.09 | 1.09% |
| 2025-12-26 | 5.37 | 5.42 | 0.06 | 1.12% | 5.34 | 5.47 | 175488 | 9507.40 | 0.95% |
| 2025-12-25 | 5.30 | 5.36 | 0.06 | 1.13% | 5.27 | 5.37 | 141201 | 7518.26 | 0.77% |
| 2025-12-24 | 5.29 | 5.30 | -0.03 | -0.56% | 5.27 | 5.33 | 132183 | 7000.85 | 0.72% |
| 2025-12-23 | 5.38 | 5.33 | -0.07 | -1.30% | 5.30 | 5.39 | 108479 | 5784.16 | 0.59% |
| 2025-12-22 | 5.40 | 5.40 | 0.01 | 0.19% | 5.34 | 5.43 | 163567 | 8795.97 | 0.89% |
| 2025-12-19 | 5.28 | 5.39 | 0.15 | 2.86% | 5.26 | 5.41 | 164666 | 8830.41 | 0.89% |
| 2025-12-18 | 5.26 | 5.24 | -0.06 | -1.13% | 5.24 | 5.34 | 149663 | 7901.84 | 0.81% |
| 2025-12-17 | 5.21 | 5.30 | 0.08 | 1.53% | 5.16 | 5.32 | 199549 | 10495.02 | 1.08% |
| 2025-12-16 | 5.37 | 5.22 | -0.16 | -2.97% | 5.14 | 5.43 | 208278 | 11006.68 | 1.13% |
| 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% |
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。
