| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.39 | 9.38 | -0.01 | -0.11% | 9.38 | 9.51 | 37966 | 3580.97 | 0.96% |
| 2025-03-31 | 9.54 | 9.39 | -0.25 | -2.59% | 9.28 | 9.56 | 58463 | 5506.40 | 1.48% |
| 2025-03-28 | 9.91 | 9.64 | -0.33 | -3.31% | 9.64 | 9.95 | 62459 | 6118.18 | 1.58% |
| 2025-03-27 | 10.00 | 9.97 | -0.01 | -0.10% | 9.89 | 10.18 | 85026 | 8514.24 | 2.15% |
| 2025-03-26 | 9.85 | 9.98 | 0.08 | 0.81% | 9.85 | 10.02 | 42834 | 4263.78 | 1.08% |
| 2025-03-25 | 9.92 | 9.90 | 0.06 | 0.61% | 9.75 | 9.92 | 51797 | 5106.09 | 1.31% |
| 2025-03-24 | 9.98 | 9.84 | -0.13 | -1.30% | 9.67 | 10.19 | 116451 | 11566.31 | 2.94% |
| 2025-03-21 | 9.90 | 9.97 | 0.02 | 0.20% | 9.85 | 10.02 | 76568 | 7610.89 | 1.93% |
| 2025-03-20 | 9.97 | 9.95 | -0.06 | -0.60% | 9.91 | 10.04 | 60407 | 6021.15 | 1.52% |
| 2025-03-19 | 10.20 | 10.01 | -0.16 | -1.57% | 9.90 | 10.20 | 129637 | 12947.57 | 3.27% |
| 2025-03-18 | 10.35 | 10.17 | -0.22 | -2.12% | 10.12 | 10.36 | 122518 | 12511.31 | 3.09% |
| 2025-03-17 | 9.81 | 10.39 | 0.57 | 5.80% | 9.79 | 10.49 | 253735 | 26012.85 | 6.41% |
| 2025-03-14 | 9.61 | 9.82 | 0.19 | 1.97% | 9.58 | 9.85 | 85487 | 8324.06 | 2.16% |
| 2025-03-13 | 9.56 | 9.63 | 0.06 | 0.63% | 9.45 | 9.63 | 71355 | 6809.96 | 1.80% |
| 2025-03-12 | 9.55 | 9.57 | 0.03 | 0.31% | 9.54 | 9.60 | 50452 | 4828.57 | 1.27% |
| 2025-03-11 | 9.42 | 9.54 | 0.02 | 0.21% | 9.39 | 9.55 | 48156 | 4570.53 | 1.22% |
| 2025-03-10 | 9.48 | 9.52 | 0.04 | 0.42% | 9.43 | 9.55 | 33288 | 3157.81 | 0.84% |
| 2025-03-07 | 9.60 | 9.48 | -0.16 | -1.66% | 9.46 | 9.60 | 57553 | 5473.42 | 1.45% |
| 2025-03-06 | 9.54 | 9.64 | 0.08 | 0.84% | 9.50 | 9.66 | 58700 | 5632.88 | 1.48% |
| 2025-03-05 | 9.61 | 9.56 | -0.07 | -0.73% | 9.36 | 9.65 | 55407 | 5259.65 | 1.40% |
| 2025-03-04 | 9.40 | 9.63 | 0.17 | 1.80% | 9.33 | 9.72 | 65489 | 6262.29 | 1.65% |
| 2025-03-03 | 9.56 | 9.46 | -0.07 | -0.73% | 9.42 | 9.67 | 74810 | 7146.30 | 1.89% |
| 2025-02-28 | 9.80 | 9.53 | -0.30 | -3.05% | 9.50 | 9.83 | 89982 | 8687.29 | 2.27% |
| 2025-02-27 | 9.69 | 9.83 | 0.17 | 1.76% | 9.66 | 9.94 | 111747 | 10925.24 | 2.82% |
| 2025-02-26 | 9.64 | 9.66 | 0.01 | 0.10% | 9.63 | 9.74 | 46985 | 4550.07 | 1.19% |
| 2025-02-25 | 9.73 | 9.65 | -0.15 | -1.53% | 9.61 | 9.80 | 63284 | 6143.78 | 1.60% |
| 2025-02-24 | 9.73 | 9.80 | 0.03 | 0.31% | 9.69 | 9.87 | 66198 | 6467.45 | 1.67% |
| 2025-02-21 | 9.83 | 9.77 | -0.07 | -0.71% | 9.64 | 9.84 | 82098 | 7990.67 | 2.07% |
| 2025-02-20 | 9.62 | 9.84 | 0.22 | 2.29% | 9.60 | 9.98 | 115983 | 11394.83 | 2.93% |
| 2025-02-19 | 9.56 | 9.62 | 0.03 | 0.31% | 9.54 | 9.66 | 50804 | 4875.57 | 1.28% |
| 2025-02-18 | 9.88 | 9.59 | -0.31 | -3.13% | 9.57 | 9.89 | 65642 | 6369.92 | 1.66% |
| 2025-02-17 | 9.90 | 9.90 | 0.00 | 0.00% | 9.82 | 9.97 | 65701 | 6504.10 | 1.66% |
| 2025-02-14 | 9.93 | 9.90 | -0.03 | -0.30% | 9.83 | 10.03 | 66508 | 6594.55 | 1.68% |
| 2025-02-13 | 10.03 | 9.93 | -0.09 | -0.90% | 9.91 | 10.05 | 56680 | 5655.49 | 1.43% |
| 2025-02-12 | 9.95 | 10.02 | 0.03 | 0.30% | 9.89 | 10.02 | 66054 | 6578.13 | 1.67% |
| 2025-02-11 | 10.02 | 9.99 | -0.03 | -0.30% | 9.92 | 10.09 | 66497 | 6646.45 | 1.68% |
| 2025-02-10 | 9.75 | 10.02 | 0.28 | 2.87% | 9.72 | 10.03 | 75505 | 7464.54 | 1.91% |
| 2025-02-07 | 9.75 | 9.74 | 0.04 | 0.41% | 9.62 | 9.85 | 74665 | 7285.45 | 1.88% |
| 2025-02-06 | 9.52 | 9.70 | 0.18 | 1.89% | 9.39 | 9.70 | 57806 | 5542.25 | 1.46% |
| 2025-02-05 | 9.44 | 9.52 | 0.10 | 1.06% | 9.38 | 9.56 | 42525 | 4035.10 | 1.07% |
| 2025-01-27 | 9.68 | 9.42 | -0.16 | -1.67% | 9.42 | 9.73 | 40045 | 3831.70 | 1.01% |
| 2025-01-24 | 9.40 | 9.58 | 0.17 | 1.81% | 9.32 | 9.60 | 56040 | 5313.18 | 1.41% |
| 2025-01-23 | 9.50 | 9.41 | 0.00 | 0.00% | 9.41 | 9.68 | 68415 | 6536.89 | 1.73% |
| 2025-01-22 | 9.61 | 9.41 | -0.20 | -2.08% | 9.40 | 9.61 | 47329 | 4483.40 | 1.19% |
| 2025-01-21 | 9.69 | 9.61 | -0.07 | -0.72% | 9.53 | 9.75 | 52442 | 5035.39 | 1.32% |
| 2025-01-20 | 9.76 | 9.68 | -0.02 | -0.21% | 9.53 | 9.79 | 72066 | 6976.35 | 1.82% |
| 2025-01-17 | 9.71 | 9.70 | -0.06 | -0.61% | 9.60 | 9.76 | 52631 | 5094.77 | 1.33% |
| 2025-01-16 | 9.83 | 9.76 | -0.08 | -0.81% | 9.65 | 10.02 | 106388 | 10457.52 | 2.69% |
| 2025-01-15 | 9.60 | 9.84 | 0.24 | 2.50% | 9.54 | 10.33 | 150529 | 14919.10 | 3.80% |
| 2025-01-14 | 9.31 | 9.60 | 0.39 | 4.23% | 9.23 | 9.61 | 67187 | 6371.94 | 1.70% |
| 2025-01-13 | 9.18 | 9.21 | -0.04 | -0.43% | 8.89 | 9.23 | 52183 | 4749.18 | 1.32% |
| 2025-01-10 | 9.53 | 9.25 | -0.29 | -3.04% | 9.22 | 9.58 | 57260 | 5382.93 | 1.45% |
| 2025-01-09 | 9.50 | 9.54 | -0.03 | -0.31% | 9.47 | 9.65 | 48367 | 4624.09 | 1.22% |
| 2025-01-08 | 9.55 | 9.57 | 0.04 | 0.42% | 9.29 | 9.69 | 78102 | 7434.34 | 1.97% |
| 2025-01-07 | 9.40 | 9.53 | 0.11 | 1.17% | 9.29 | 9.55 | 67575 | 6362.63 | 1.71% |
| 2025-01-06 | 9.67 | 9.42 | -0.26 | -2.69% | 9.27 | 9.69 | 80300 | 7581.63 | 2.03% |
| 2025-01-03 | 10.21 | 9.68 | -0.39 | -3.87% | 9.56 | 10.21 | 104683 | 10282.33 | 2.64% |
| 2025-01-02 | 10.22 | 10.07 | -0.15 | -1.47% | 10.03 | 10.49 | 107704 | 11066.52 | 2.72% |
| 2024-12-31 | 10.32 | 10.22 | -0.11 | -1.06% | 10.13 | 10.55 | 95891 | 9898.52 | 2.42% |
| 2024-12-30 | 10.48 | 10.33 | -0.15 | -1.43% | 10.17 | 10.48 | 74210 | 7622.81 | 1.87% |
| 2024-12-27 | 10.29 | 10.48 | 0.13 | 1.26% | 10.19 | 10.59 | 102410 | 10733.25 | 2.59% |
| 2024-12-26 | 10.43 | 10.35 | -0.15 | -1.43% | 10.30 | 10.59 | 127094 | 13230.07 | 3.21% |
| 2024-12-25 | 10.60 | 10.50 | -0.81 | -7.16% | 10.22 | 10.96 | 281520 | 29584.82 | 7.11% |
| 2024-12-24 | 11.39 | 11.31 | 0.66 | 6.20% | 11.08 | 11.72 | 314140 | 36060.96 | 7.93% |
| 2024-12-23 | 11.30 | 10.65 | -0.69 | -6.08% | 10.55 | 11.30 | 160880 | 17444.07 | 4.06% |
| 2024-12-20 | 11.27 | 11.34 | -0.06 | -0.53% | 11.27 | 11.71 | 144854 | 16612.21 | 3.66% |
| 2024-12-19 | 11.35 | 11.40 | -0.30 | -2.56% | 11.23 | 11.73 | 169581 | 19390.82 | 4.28% |
| 2024-12-18 | 11.30 | 11.70 | 0.44 | 3.91% | 11.01 | 12.00 | 262399 | 30438.90 | 6.62% |
| 2024-12-17 | 12.01 | 11.26 | -0.73 | -6.09% | 11.22 | 12.16 | 195675 | 22419.79 | 4.94% |
| 2024-12-16 | 12.04 | 11.99 | -0.26 | -2.12% | 11.81 | 12.22 | 229851 | 27526.63 | 5.80% |
| 2024-12-13 | 12.50 | 12.25 | -0.30 | -2.39% | 12.14 | 12.76 | 348510 | 43128.00 | 8.80% |
| 2024-12-12 | 12.22 | 12.55 | 0.61 | 5.11% | 12.12 | 13.09 | 596226 | 74694.77 | 15.05% |
| 2024-12-11 | 11.36 | 11.94 | 1.09 | 10.05% | 11.36 | 11.94 | 161307 | 19061.80 | 4.07% |
| 2024-12-10 | 11.04 | 10.85 | 0.02 | 0.18% | 10.84 | 11.20 | 133070 | 14629.77 | 3.36% |
| 2024-12-09 | 11.29 | 10.83 | -0.44 | -3.90% | 10.80 | 11.29 | 166380 | 18252.28 | 4.20% |
| 2024-12-06 | 11.23 | 11.27 | -0.05 | -0.44% | 10.91 | 11.32 | 163730 | 18243.67 | 4.13% |
| 2024-12-05 | 11.30 | 11.32 | -0.05 | -0.44% | 11.18 | 11.38 | 139128 | 15665.41 | 3.51% |
| 2024-12-04 | 11.94 | 11.37 | -0.57 | -4.77% | 11.26 | 12.01 | 210064 | 24349.53 | 5.30% |
| 2024-12-03 | 12.30 | 11.94 | -0.44 | -3.55% | 11.86 | 12.50 | 239743 | 28991.46 | 6.05% |
| 2024-12-02 | 12.33 | 12.38 | 0.05 | 0.41% | 12.13 | 12.49 | 231755 | 28606.14 | 5.85% |
上海物贸(600822)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。
