| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 3.71 | 3.73 | 0.03 | 0.81% | 3.66 | 3.75 | 237608 | 8801.40 | 1.29% |
| 2025-08-14 | 3.80 | 3.70 | -0.12 | -3.14% | 3.69 | 3.84 | 247470 | 9277.58 | 1.34% |
| 2025-08-13 | 3.90 | 3.82 | -0.07 | -1.80% | 3.78 | 3.91 | 254373 | 9723.19 | 1.38% |
| 2025-08-12 | 3.80 | 3.89 | 0.09 | 2.37% | 3.78 | 4.02 | 371493 | 14517.80 | 2.01% |
| 2025-08-11 | 3.81 | 3.80 | -0.04 | -1.04% | 3.78 | 3.95 | 394751 | 15184.25 | 2.14% |
| 2025-08-08 | 3.78 | 3.84 | 0.13 | 3.50% | 3.72 | 3.89 | 541977 | 20729.61 | 2.94% |
| 2025-08-07 | 3.68 | 3.71 | 0.03 | 0.82% | 3.65 | 3.89 | 537892 | 20184.46 | 2.92% |
| 2025-08-06 | 3.62 | 3.68 | -0.04 | -1.08% | 3.55 | 3.72 | 878254 | 31774.99 | 4.76% |
| 2025-08-05 | 3.38 | 3.72 | 0.34 | 10.06% | 3.38 | 3.72 | 744278 | 27261.00 | 4.03% |
| 2025-08-04 | 3.36 | 3.38 | -0.02 | -0.59% | 3.35 | 3.40 | 106993 | 3607.57 | 0.58% |
| 2025-08-01 | 3.45 | 3.40 | -0.05 | -1.45% | 3.38 | 3.46 | 140113 | 4773.74 | 0.76% |
| 2025-07-31 | 3.49 | 3.45 | -0.04 | -1.15% | 3.36 | 3.52 | 247840 | 8528.93 | 1.34% |
| 2025-07-30 | 3.52 | 3.49 | -0.03 | -0.85% | 3.46 | 3.54 | 154715 | 5419.40 | 0.84% |
| 2025-07-29 | 3.44 | 3.52 | 0.08 | 2.33% | 3.40 | 3.55 | 258157 | 9013.69 | 1.40% |
| 2025-07-28 | 3.44 | 3.44 | 0.04 | 1.18% | 3.36 | 3.45 | 158768 | 5419.56 | 0.86% |
| 2025-07-25 | 3.42 | 3.40 | 0.00 | 0.00% | 3.36 | 3.44 | 138749 | 4724.17 | 0.75% |
| 2025-07-24 | 3.33 | 3.40 | 0.07 | 2.10% | 3.31 | 3.42 | 148483 | 5026.63 | 0.80% |
| 2025-07-23 | 3.42 | 3.33 | -0.09 | -2.63% | 3.30 | 3.45 | 218111 | 7324.16 | 1.18% |
| 2025-07-22 | 3.40 | 3.42 | 0.03 | 0.88% | 3.34 | 3.42 | 139721 | 4727.79 | 0.76% |
| 2025-07-21 | 3.33 | 3.39 | 0.11 | 3.35% | 3.33 | 3.44 | 171501 | 5820.37 | 0.93% |
| 2025-07-18 | 3.31 | 3.28 | -0.02 | -0.61% | 3.26 | 3.32 | 85673 | 2811.53 | 0.46% |
| 2025-07-17 | 3.28 | 3.30 | 0.02 | 0.61% | 3.26 | 3.33 | 104097 | 3427.30 | 0.56% |
| 2025-07-16 | 3.27 | 3.28 | 0.00 | 0.00% | 3.26 | 3.34 | 122658 | 4040.75 | 0.66% |
| 2025-07-15 | 3.32 | 3.28 | -0.07 | -2.09% | 3.20 | 3.35 | 204728 | 6669.54 | 1.11% |
| 2025-07-14 | 3.41 | 3.35 | -0.06 | -1.76% | 3.33 | 3.43 | 183692 | 6166.73 | 1.00% |
| 2025-07-11 | 3.36 | 3.41 | 0.06 | 1.79% | 3.35 | 3.45 | 256202 | 8715.56 | 1.39% |
| 2025-07-10 | 3.24 | 3.35 | 0.10 | 3.08% | 3.23 | 3.37 | 213140 | 7089.18 | 1.16% |
| 2025-07-09 | 3.26 | 3.25 | 0.00 | 0.00% | 3.24 | 3.29 | 138062 | 4499.56 | 0.75% |
| 2025-07-08 | 3.23 | 3.25 | 0.02 | 0.62% | 3.19 | 3.25 | 146616 | 4731.40 | 0.79% |
| 2025-07-07 | 3.11 | 3.23 | 0.13 | 4.19% | 3.10 | 3.24 | 358806 | 11460.54 | 1.95% |
| 2025-07-04 | 3.11 | 3.10 | 0.00 | 0.00% | 3.08 | 3.13 | 115698 | 3591.70 | 0.63% |
| 2025-07-03 | 3.11 | 3.10 | -0.01 | -0.32% | 3.09 | 3.14 | 102734 | 3193.47 | 0.56% |
| 2025-07-02 | 3.09 | 3.11 | 0.03 | 0.97% | 3.06 | 3.11 | 98723 | 3042.31 | 0.54% |
| 2025-07-01 | 3.11 | 3.08 | -0.01 | -0.32% | 3.06 | 3.11 | 71888 | 2215.65 | 0.39% |
| 2025-06-30 | 3.10 | 3.09 | -0.01 | -0.32% | 3.08 | 3.11 | 58151 | 1797.30 | 0.32% |
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。
