| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 3.12 | 3.10 | 0.00 | 0.00% | 3.09 | 3.15 | 81151 | 2527.25 | 0.44% |
| 2025-06-26 | 3.13 | 3.10 | -0.02 | -0.64% | 3.09 | 3.14 | 82198 | 2555.45 | 0.45% |
| 2025-06-25 | 3.10 | 3.12 | 0.05 | 1.63% | 3.05 | 3.13 | 98474 | 3050.07 | 0.53% |
| 2025-06-24 | 3.01 | 3.07 | 0.06 | 1.99% | 3.00 | 3.07 | 61510 | 1877.75 | 0.33% |
| 2025-06-23 | 2.97 | 3.01 | 0.02 | 0.67% | 2.94 | 3.02 | 74739 | 2225.77 | 0.41% |
| 2025-06-20 | 3.00 | 2.99 | -0.01 | -0.33% | 2.98 | 3.03 | 60855 | 1827.25 | 0.33% |
| 2025-06-19 | 3.06 | 3.00 | -0.06 | -1.96% | 2.99 | 3.08 | 106429 | 3216.44 | 0.58% |
| 2025-06-18 | 3.11 | 3.06 | -0.07 | -2.24% | 3.06 | 3.12 | 84059 | 2587.77 | 0.46% |
| 2025-06-17 | 3.12 | 3.13 | 0.01 | 0.32% | 3.09 | 3.13 | 59091 | 1839.07 | 0.32% |
| 2025-06-16 | 3.09 | 3.12 | 0.04 | 1.30% | 3.08 | 3.17 | 99716 | 3115.06 | 0.54% |
| 2025-06-13 | 3.14 | 3.08 | -0.07 | -2.22% | 3.08 | 3.14 | 126608 | 3925.22 | 0.69% |
| 2025-06-12 | 3.17 | 3.15 | -0.03 | -0.94% | 3.12 | 3.19 | 100376 | 3158.61 | 0.54% |
| 2025-06-11 | 3.16 | 3.18 | 0.03 | 0.95% | 3.16 | 3.20 | 87012 | 2773.46 | 0.47% |
| 2025-06-10 | 3.18 | 3.15 | -0.03 | -0.94% | 3.12 | 3.21 | 120633 | 3826.55 | 0.65% |
| 2025-06-09 | 3.17 | 3.18 | 0.00 | 0.00% | 3.15 | 3.20 | 54968 | 1748.09 | 0.30% |
| 2025-06-06 | 3.18 | 3.18 | 0.01 | 0.32% | 3.15 | 3.19 | 81683 | 2591.40 | 0.44% |
| 2025-06-05 | 3.21 | 3.17 | -0.04 | -1.25% | 3.14 | 3.22 | 69782 | 2217.45 | 0.38% |
| 2025-06-04 | 3.16 | 3.21 | 0.04 | 1.26% | 3.15 | 3.21 | 77848 | 2480.06 | 0.42% |
| 2025-06-03 | 3.15 | 3.17 | 0.01 | 0.32% | 3.14 | 3.17 | 56497 | 1784.52 | 0.31% |
| 2025-05-30 | 3.16 | 3.16 | 0.00 | 0.00% | 3.14 | 3.18 | 69847 | 2207.85 | 0.38% |
| 2025-05-29 | 3.12 | 3.16 | 0.04 | 1.28% | 3.11 | 3.17 | 55877 | 1760.87 | 0.30% |
| 2025-05-28 | 3.16 | 3.12 | -0.05 | -1.58% | 3.11 | 3.18 | 52776 | 1653.40 | 0.29% |
| 2025-05-27 | 3.12 | 3.17 | 0.06 | 1.93% | 3.11 | 3.17 | 95613 | 3009.87 | 0.52% |
| 2025-05-26 | 3.08 | 3.11 | 0.02 | 0.65% | 3.08 | 3.14 | 56424 | 1753.21 | 0.31% |
| 2025-05-23 | 3.15 | 3.09 | -0.06 | -1.90% | 3.08 | 3.16 | 105966 | 3303.76 | 0.57% |
| 2025-05-22 | 3.19 | 3.15 | -0.04 | -1.25% | 3.13 | 3.20 | 73834 | 2333.14 | 0.40% |
| 2025-05-21 | 3.20 | 3.19 | -0.02 | -0.62% | 3.17 | 3.22 | 55472 | 1771.49 | 0.30% |
| 2025-05-20 | 3.23 | 3.21 | -0.02 | -0.62% | 3.18 | 3.24 | 78746 | 2523.26 | 0.43% |
| 2025-05-19 | 3.13 | 3.23 | 0.12 | 3.86% | 3.13 | 3.26 | 184979 | 5923.76 | 1.00% |
| 2025-05-16 | 3.14 | 3.11 | -0.02 | -0.64% | 3.10 | 3.16 | 85998 | 2685.23 | 0.47% |
| 2025-05-15 | 3.18 | 3.13 | -0.04 | -1.26% | 3.13 | 3.20 | 97390 | 3071.47 | 0.53% |
| 2025-05-14 | 3.15 | 3.17 | 0.02 | 0.63% | 3.12 | 3.20 | 77090 | 2433.02 | 0.42% |
| 2025-05-13 | 3.19 | 3.15 | -0.02 | -0.63% | 3.14 | 3.20 | 83942 | 2655.29 | 0.46% |
| 2025-05-12 | 3.18 | 3.17 | 0.00 | 0.00% | 3.13 | 3.20 | 67930 | 2141.28 | 0.37% |
| 2025-05-09 | 3.24 | 3.17 | -0.06 | -1.86% | 3.15 | 3.25 | 85972 | 2731.33 | 0.47% |
| 2025-05-08 | 3.22 | 3.23 | 0.02 | 0.62% | 3.18 | 3.25 | 61395 | 1975.81 | 0.33% |
| 2025-05-07 | 3.21 | 3.21 | 0.05 | 1.58% | 3.20 | 3.35 | 120434 | 3917.29 | 0.65% |
| 2025-05-06 | 3.12 | 3.16 | 0.06 | 1.94% | 3.10 | 3.17 | 92126 | 2896.28 | 0.50% |
| 2025-04-30 | 3.11 | 3.10 | -0.01 | -0.32% | 3.09 | 3.17 | 103295 | 3234.85 | 0.56% |
| 2025-04-29 | 3.08 | 3.11 | 0.03 | 0.97% | 3.06 | 3.11 | 97684 | 3014.21 | 0.53% |
| 2025-04-28 | 3.26 | 3.08 | -0.18 | -5.52% | 3.06 | 3.27 | 189728 | 5919.20 | 1.03% |
| 2025-04-25 | 3.27 | 3.26 | -0.01 | -0.31% | 3.25 | 3.40 | 157360 | 5228.47 | 0.85% |
| 2025-04-24 | 3.26 | 3.27 | 0.02 | 0.62% | 3.22 | 3.33 | 97834 | 3195.69 | 0.53% |
| 2025-04-23 | 3.30 | 3.25 | -0.07 | -2.11% | 3.23 | 3.34 | 90122 | 2948.76 | 0.49% |
| 2025-04-22 | 3.22 | 3.32 | 0.10 | 3.11% | 3.21 | 3.34 | 134873 | 4434.31 | 0.73% |
| 2025-04-21 | 3.26 | 3.22 | -0.02 | -0.62% | 3.17 | 3.26 | 84050 | 2703.26 | 0.46% |
| 2025-04-18 | 3.16 | 3.24 | 0.07 | 2.21% | 3.14 | 3.26 | 111236 | 3564.59 | 0.60% |
| 2025-04-17 | 3.07 | 3.17 | 0.09 | 2.92% | 3.06 | 3.22 | 126181 | 4001.21 | 0.68% |
| 2025-04-16 | 3.08 | 3.08 | 0.00 | 0.00% | 3.02 | 3.12 | 69208 | 2125.51 | 0.38% |
| 2025-04-15 | 3.15 | 3.08 | -0.05 | -1.60% | 3.07 | 3.16 | 68513 | 2120.47 | 0.37% |
| 2025-04-14 | 3.13 | 3.13 | 0.03 | 0.97% | 3.10 | 3.16 | 87065 | 2726.08 | 0.47% |
| 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% |
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。
