| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.78 | 10.01 | 0.21 | 2.14% | 9.70 | 10.02 | 32587 | 3222.60 | 0.82% |
| 2026-03-24 | 9.58 | 9.80 | 0.44 | 4.70% | 9.38 | 9.80 | 45108 | 4352.33 | 1.14% |
| 2026-03-23 | 9.80 | 9.36 | -0.56 | -5.65% | 9.30 | 9.89 | 51646 | 4949.59 | 1.30% |
| 2026-03-20 | 10.10 | 9.92 | -0.18 | -1.78% | 9.88 | 10.19 | 27939 | 2796.88 | 0.71% |
| 2026-03-19 | 10.30 | 10.10 | -0.20 | -1.94% | 10.05 | 10.38 | 30329 | 3086.48 | 0.77% |
| 2026-03-18 | 10.28 | 10.30 | 0.05 | 0.49% | 10.15 | 10.31 | 25795 | 2637.38 | 0.65% |
| 2026-03-17 | 10.39 | 10.25 | -0.12 | -1.16% | 10.25 | 10.43 | 30588 | 3161.96 | 0.77% |
| 2026-03-16 | 10.33 | 10.37 | 0.06 | 0.58% | 10.26 | 10.38 | 25913 | 2673.81 | 0.65% |
| 2026-03-13 | 10.36 | 10.31 | -0.06 | -0.58% | 10.27 | 10.46 | 36645 | 3797.43 | 0.93% |
| 2026-03-12 | 10.48 | 10.37 | -0.09 | -0.86% | 10.35 | 10.50 | 28720 | 2986.98 | 0.72% |
| 2026-03-11 | 10.55 | 10.46 | -0.06 | -0.57% | 10.43 | 10.56 | 26622 | 2792.56 | 0.67% |
| 2026-03-10 | 10.62 | 10.52 | 0.05 | 0.48% | 10.50 | 10.70 | 33495 | 3532.46 | 0.85% |
| 2026-03-09 | 10.39 | 10.47 | -0.16 | -1.51% | 10.35 | 10.55 | 35880 | 3743.60 | 0.91% |
| 2026-03-06 | 10.45 | 10.63 | 0.18 | 1.72% | 10.44 | 10.64 | 29908 | 3168.70 | 0.75% |
| 2026-03-05 | 10.41 | 10.45 | 0.09 | 0.87% | 10.39 | 10.56 | 34051 | 3569.06 | 0.86% |
| 2026-03-04 | 10.25 | 10.36 | -0.11 | -1.05% | 10.25 | 10.49 | 35835 | 3706.20 | 0.90% |
| 2026-03-03 | 10.73 | 10.47 | -0.23 | -2.15% | 10.47 | 10.84 | 46654 | 4968.84 | 1.18% |
| 2026-03-02 | 11.03 | 10.70 | -0.49 | -4.38% | 10.67 | 11.14 | 72919 | 7886.41 | 1.84% |
| 2026-02-27 | 11.12 | 11.19 | 0.04 | 0.36% | 11.08 | 11.20 | 40072 | 4461.16 | 1.01% |
| 2026-02-26 | 11.15 | 11.15 | -0.04 | -0.36% | 11.08 | 11.38 | 40527 | 4538.24 | 1.02% |
| 2026-02-25 | 11.11 | 11.19 | 0.05 | 0.45% | 11.11 | 11.30 | 46781 | 5239.31 | 1.18% |
| 2026-02-24 | 11.06 | 11.14 | 0.11 | 1.00% | 10.96 | 11.14 | 32739 | 3620.33 | 0.83% |
| 2026-02-13 | 11.03 | 11.03 | -0.02 | -0.18% | 10.95 | 11.13 | 31006 | 3426.69 | 0.78% |
| 2026-02-12 | 11.29 | 11.05 | -0.24 | -2.13% | 11.02 | 11.33 | 54313 | 6027.26 | 1.37% |
| 2026-02-11 | 11.35 | 11.29 | -0.09 | -0.79% | 11.25 | 11.38 | 30993 | 3504.65 | 0.78% |
| 2026-02-10 | 11.46 | 11.38 | -0.03 | -0.26% | 11.37 | 11.54 | 55098 | 6290.59 | 1.39% |
| 2026-02-09 | 11.06 | 11.41 | 0.44 | 4.01% | 11.00 | 11.78 | 126016 | 14361.26 | 3.18% |
| 2026-02-06 | 10.97 | 10.97 | -0.05 | -0.45% | 10.92 | 11.08 | 36111 | 3973.29 | 0.91% |
| 2026-02-05 | 11.01 | 11.02 | 0.02 | 0.18% | 10.98 | 11.15 | 40325 | 4456.80 | 1.02% |
| 2026-02-04 | 10.90 | 11.00 | 0.05 | 0.46% | 10.86 | 11.02 | 40050 | 4393.97 | 1.01% |
| 2026-02-03 | 10.83 | 10.95 | 0.13 | 1.20% | 10.83 | 10.96 | 37022 | 4038.75 | 0.93% |
| 2026-02-02 | 10.98 | 10.82 | -0.22 | -1.99% | 10.81 | 11.09 | 54426 | 5957.11 | 1.37% |
| 2026-01-30 | 10.94 | 11.04 | 0.07 | 0.64% | 10.90 | 11.22 | 53925 | 5959.75 | 1.36% |
| 2026-01-29 | 11.15 | 10.97 | -0.25 | -2.23% | 10.90 | 11.26 | 73046 | 8082.56 | 1.84% |
| 2026-01-28 | 11.30 | 11.22 | -0.13 | -1.15% | 11.13 | 11.33 | 61170 | 6861.43 | 1.54% |
| 2026-01-27 | 11.43 | 11.35 | -0.18 | -1.56% | 11.15 | 11.58 | 72390 | 8183.74 | 1.83% |
| 2026-01-26 | 11.92 | 11.53 | -0.38 | -3.19% | 11.39 | 11.93 | 117088 | 13580.37 | 2.96% |
| 2026-01-23 | 11.90 | 11.91 | 0.09 | 0.76% | 11.79 | 12.10 | 129746 | 15432.50 | 3.28% |
| 2026-01-22 | 11.86 | 11.82 | 0.02 | 0.17% | 11.63 | 12.19 | 192165 | 22789.50 | 4.85% |
| 2026-01-21 | 11.63 | 11.80 | 0.46 | 4.06% | 11.63 | 12.28 | 270851 | 32293.23 | 6.84% |
| 2026-01-20 | 11.32 | 11.34 | 0.04 | 0.35% | 11.19 | 11.37 | 68085 | 7689.36 | 1.72% |
| 2026-01-19 | 11.45 | 11.30 | 0.07 | 0.62% | 11.26 | 11.54 | 121210 | 13766.79 | 3.06% |
| 2026-01-16 | 11.22 | 11.23 | 0.01 | 0.09% | 11.06 | 11.32 | 71502 | 7994.58 | 1.80% |
| 2026-01-15 | 11.20 | 11.22 | -0.08 | -0.71% | 11.15 | 11.34 | 45865 | 5153.86 | 1.16% |
| 2026-01-14 | 11.24 | 11.30 | 0.04 | 0.36% | 11.11 | 11.41 | 91155 | 10291.50 | 2.30% |
| 2026-01-13 | 11.33 | 11.26 | -0.07 | -0.62% | 11.22 | 11.50 | 92960 | 10555.92 | 2.35% |
| 2026-01-12 | 11.38 | 11.33 | 0.00 | 0.00% | 11.24 | 11.44 | 81344 | 9217.89 | 2.05% |
| 2026-01-09 | 11.11 | 11.33 | 0.13 | 1.16% | 11.11 | 11.38 | 105232 | 11865.83 | 2.66% |
| 2026-01-08 | 11.01 | 11.20 | 0.23 | 2.10% | 10.93 | 11.25 | 105479 | 11703.44 | 2.66% |
| 2026-01-07 | 10.95 | 10.97 | 0.10 | 0.92% | 10.76 | 11.06 | 61461 | 6711.12 | 1.55% |
| 2026-01-06 | 10.72 | 10.87 | 0.18 | 1.68% | 10.71 | 10.95 | 48159 | 5229.37 | 1.22% |
| 2026-01-05 | 10.74 | 10.69 | -0.02 | -0.19% | 10.63 | 10.76 | 41475 | 4440.98 | 1.05% |
| 2025-12-31 | 10.63 | 10.71 | 0.11 | 1.04% | 10.51 | 10.75 | 45069 | 4801.29 | 1.14% |
| 2025-12-30 | 10.76 | 10.60 | -0.20 | -1.85% | 10.58 | 10.78 | 43593 | 4646.70 | 1.10% |
| 2025-12-29 | 10.91 | 10.80 | -0.10 | -0.92% | 10.71 | 10.92 | 41851 | 4515.00 | 1.06% |
| 2025-12-26 | 11.02 | 10.90 | -0.15 | -1.36% | 10.86 | 11.05 | 50568 | 5533.66 | 1.28% |
| 2025-12-25 | 11.00 | 11.05 | 0.07 | 0.64% | 10.95 | 11.13 | 58209 | 6430.09 | 1.47% |
| 2025-12-24 | 11.08 | 10.98 | -0.18 | -1.61% | 10.94 | 11.23 | 64639 | 7126.22 | 1.63% |
| 2025-12-23 | 11.10 | 11.16 | 0.11 | 1.00% | 10.95 | 11.19 | 97729 | 10814.49 | 2.47% |
| 2025-12-22 | 10.97 | 11.05 | 0.17 | 1.56% | 10.92 | 11.13 | 96717 | 10657.80 | 2.44% |
| 2025-12-19 | 10.54 | 10.88 | 0.27 | 2.54% | 10.51 | 10.95 | 77716 | 8392.72 | 1.96% |
| 2025-12-18 | 10.40 | 10.61 | 0.19 | 1.82% | 10.37 | 10.81 | 61248 | 6524.23 | 1.55% |
| 2025-12-17 | 10.35 | 10.42 | 0.05 | 0.48% | 10.20 | 10.45 | 41197 | 4258.19 | 1.04% |
| 2025-12-16 | 10.58 | 10.37 | -0.17 | -1.61% | 10.35 | 10.67 | 43058 | 4497.69 | 1.09% |
| 2025-12-15 | 10.50 | 10.54 | 0.04 | 0.38% | 10.39 | 10.68 | 41223 | 4347.84 | 1.04% |
| 2025-12-12 | 10.60 | 10.50 | -0.17 | -1.59% | 10.45 | 10.80 | 53390 | 5655.75 | 1.35% |
| 2025-12-11 | 10.93 | 10.67 | -0.33 | -3.00% | 10.66 | 11.00 | 55309 | 5974.78 | 1.40% |
| 2025-12-10 | 10.83 | 11.00 | 0.10 | 0.92% | 10.83 | 11.02 | 49042 | 5362.72 | 1.24% |
| 2025-12-09 | 10.96 | 10.90 | -0.03 | -0.27% | 10.85 | 11.04 | 40887 | 4477.67 | 1.03% |
| 2025-12-08 | 10.91 | 10.93 | -0.02 | -0.18% | 10.91 | 11.04 | 43100 | 4725.45 | 1.09% |
| 2025-12-05 | 10.76 | 10.95 | 0.17 | 1.58% | 10.69 | 10.97 | 36037 | 3917.46 | 0.91% |
| 2025-12-04 | 10.93 | 10.78 | -0.18 | -1.64% | 10.74 | 10.97 | 41028 | 4442.44 | 1.04% |
| 2025-12-03 | 11.21 | 10.96 | -0.23 | -2.06% | 10.90 | 11.22 | 60393 | 6634.45 | 1.52% |
| 2025-12-02 | 11.27 | 11.19 | -0.04 | -0.36% | 11.09 | 11.27 | 35720 | 3985.91 | 0.90% |
| 2025-12-01 | 11.30 | 11.23 | -0.07 | -0.62% | 11.21 | 11.36 | 53408 | 6019.95 | 1.35% |
| 2025-11-28 | 11.32 | 11.30 | -0.05 | -0.44% | 11.23 | 11.37 | 59146 | 6672.91 | 1.49% |
| 2025-11-27 | 11.43 | 11.35 | -0.09 | -0.79% | 11.32 | 11.66 | 75604 | 8662.51 | 1.91% |
| 2025-11-26 | 11.45 | 11.44 | -0.06 | -0.52% | 11.35 | 11.57 | 54987 | 6284.78 | 1.39% |
| 2025-11-25 | 11.25 | 11.50 | 0.31 | 2.77% | 11.16 | 11.62 | 101020 | 11587.66 | 2.55% |
| 2025-11-24 | 11.05 | 11.19 | 0.13 | 1.18% | 11.05 | 11.28 | 51826 | 5801.67 | 1.31% |
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。
