| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 9.90 | 9.85 | -0.10 | -1.01% | 9.75 | 9.95 | 58526 | 5757.13 | 1.48% |
| 2025-06-16 | 9.84 | 9.95 | 0.01 | 0.10% | 9.80 | 10.10 | 72727 | 7213.89 | 1.84% |
| 2025-06-13 | 10.36 | 9.94 | -0.46 | -4.42% | 9.90 | 10.58 | 133466 | 13489.57 | 3.37% |
| 2025-06-12 | 10.19 | 10.40 | 0.14 | 1.36% | 10.10 | 10.60 | 155878 | 16172.97 | 3.93% |
| 2025-06-11 | 10.10 | 10.26 | 0.15 | 1.48% | 10.04 | 10.31 | 82284 | 8405.10 | 2.08% |
| 2025-06-10 | 10.27 | 10.11 | -0.16 | -1.56% | 10.00 | 10.51 | 100299 | 10256.46 | 2.53% |
| 2025-06-09 | 10.22 | 10.27 | 0.03 | 0.29% | 10.19 | 10.33 | 52316 | 5368.03 | 1.32% |
| 2025-06-06 | 10.28 | 10.24 | -0.07 | -0.68% | 10.18 | 10.39 | 45105 | 4616.46 | 1.14% |
| 2025-06-05 | 10.39 | 10.31 | -0.09 | -0.87% | 10.28 | 10.48 | 60468 | 6250.96 | 1.53% |
| 2025-06-04 | 10.39 | 10.40 | -0.02 | -0.19% | 10.15 | 10.42 | 93852 | 9664.06 | 2.37% |
| 2025-06-03 | 10.43 | 10.42 | -0.11 | -1.04% | 10.39 | 10.65 | 82108 | 8593.06 | 2.07% |
| 2025-05-30 | 10.67 | 10.53 | -0.08 | -0.75% | 10.30 | 10.67 | 86416 | 9025.06 | 2.18% |
| 2025-05-29 | 10.40 | 10.61 | 0.19 | 1.82% | 10.33 | 10.78 | 109840 | 11617.99 | 2.77% |
| 2025-05-28 | 10.59 | 10.42 | -0.23 | -2.16% | 10.38 | 10.75 | 88932 | 9359.79 | 2.24% |
| 2025-05-27 | 10.50 | 10.65 | 0.09 | 0.85% | 10.35 | 10.95 | 123662 | 13127.97 | 3.12% |
| 2025-05-26 | 10.51 | 10.56 | 0.04 | 0.38% | 10.38 | 10.58 | 66956 | 7025.90 | 1.69% |
| 2025-05-23 | 10.85 | 10.52 | -0.46 | -4.19% | 10.49 | 10.92 | 136466 | 14541.76 | 3.44% |
| 2025-05-22 | 11.27 | 10.98 | -0.11 | -0.99% | 10.81 | 11.40 | 204487 | 22631.85 | 5.16% |
| 2025-05-21 | 11.20 | 11.09 | -0.15 | -1.33% | 11.03 | 11.26 | 165102 | 18336.23 | 4.17% |
| 2025-05-20 | 10.86 | 11.24 | 0.37 | 3.40% | 10.66 | 11.38 | 278296 | 30818.22 | 7.03% |
| 2025-05-19 | 10.69 | 10.87 | 0.29 | 2.74% | 10.55 | 11.08 | 190898 | 20708.09 | 4.82% |
| 2025-05-16 | 10.82 | 10.58 | -0.33 | -3.02% | 10.40 | 10.89 | 180516 | 19011.89 | 4.56% |
| 2025-05-15 | 10.70 | 10.91 | 0.17 | 1.58% | 10.60 | 11.20 | 360587 | 39720.75 | 9.10% |
| 2025-05-14 | 10.47 | 10.74 | 0.27 | 2.58% | 10.28 | 10.88 | 233036 | 24666.83 | 5.88% |
| 2025-05-13 | 10.72 | 10.47 | -0.18 | -1.69% | 10.37 | 10.86 | 145615 | 15358.63 | 3.68% |
| 2025-05-12 | 10.50 | 10.65 | 0.24 | 2.31% | 10.20 | 10.97 | 296919 | 31250.32 | 7.50% |
| 2025-05-09 | 10.95 | 10.41 | -0.48 | -4.41% | 10.30 | 10.96 | 204663 | 21573.13 | 5.17% |
| 2025-05-08 | 10.88 | 10.89 | -0.02 | -0.18% | 10.79 | 11.02 | 187354 | 20423.27 | 4.73% |
| 2025-05-07 | 11.08 | 10.91 | -0.20 | -1.80% | 10.88 | 11.20 | 265872 | 29236.93 | 6.71% |
| 2025-05-06 | 10.73 | 11.11 | 0.23 | 2.11% | 10.63 | 11.11 | 363771 | 39607.11 | 9.18% |
| 2025-04-30 | 10.98 | 10.88 | -0.10 | -0.91% | 10.68 | 11.29 | 376502 | 41105.07 | 9.50% |
| 2025-04-29 | 11.15 | 10.98 | -0.61 | -5.26% | 10.72 | 11.77 | 550956 | 61389.89 | 13.91% |
| 2025-04-28 | 11.03 | 11.59 | 1.05 | 9.96% | 10.62 | 11.59 | 614040 | 68374.18 | 15.50% |
| 2025-04-25 | 9.58 | 10.54 | 0.96 | 10.02% | 9.50 | 10.54 | 274875 | 28334.83 | 6.94% |
| 2025-04-24 | 9.71 | 9.58 | -0.15 | -1.54% | 9.55 | 9.89 | 151135 | 14638.02 | 3.82% |
| 2025-04-23 | 10.06 | 9.73 | -0.40 | -3.95% | 9.70 | 10.10 | 302741 | 29883.01 | 7.64% |
| 2025-04-22 | 9.68 | 10.13 | 0.72 | 7.65% | 9.68 | 10.35 | 398145 | 40389.66 | 10.05% |
| 2025-04-21 | 9.18 | 9.41 | 0.18 | 1.95% | 9.12 | 9.44 | 73349 | 6817.93 | 1.85% |
| 2025-04-18 | 9.24 | 9.23 | -0.01 | -0.11% | 9.18 | 9.39 | 53837 | 4981.74 | 1.36% |
| 2025-04-17 | 9.26 | 9.24 | -0.17 | -1.81% | 9.18 | 9.46 | 76779 | 7149.70 | 1.94% |
| 2025-04-16 | 9.51 | 9.41 | -0.20 | -2.08% | 9.26 | 9.88 | 132214 | 12623.24 | 3.34% |
| 2025-04-15 | 9.40 | 9.61 | 0.10 | 1.05% | 9.38 | 9.75 | 123286 | 11785.41 | 3.11% |
| 2025-04-14 | 9.23 | 9.51 | 0.10 | 1.06% | 9.22 | 9.77 | 176284 | 16766.36 | 4.45% |
| 2025-04-11 | 8.80 | 9.41 | 0.44 | 4.91% | 8.80 | 9.87 | 234431 | 22172.98 | 5.92% |
| 2025-04-10 | 8.84 | 8.97 | 0.30 | 3.46% | 8.84 | 9.20 | 97647 | 8841.76 | 2.46% |
| 2025-04-09 | 8.29 | 8.67 | 0.25 | 2.97% | 7.82 | 8.75 | 93013 | 7809.35 | 2.35% |
| 2025-04-08 | 8.67 | 8.42 | -0.14 | -1.64% | 8.20 | 8.68 | 69193 | 5846.52 | 1.75% |
| 2025-04-07 | 9.00 | 8.56 | -0.95 | -9.99% | 8.56 | 9.13 | 83363 | 7208.13 | 2.10% |
| 2025-04-03 | 9.28 | 9.51 | 0.16 | 1.71% | 9.25 | 9.55 | 49224 | 4647.24 | 1.24% |
| 2025-04-02 | 9.39 | 9.35 | -0.03 | -0.32% | 9.31 | 9.43 | 22419 | 2100.09 | 0.57% |
| 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% |
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。
