| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 11.20 | 11.06 | -0.11 | -0.98% | 11.02 | 11.37 | 92163 | 10323.32 | 2.33% |
| 2025-11-20 | 11.12 | 11.17 | 0.02 | 0.18% | 11.12 | 11.48 | 81117 | 9171.29 | 2.05% |
| 2025-11-19 | 11.28 | 11.15 | -0.15 | -1.33% | 11.08 | 11.30 | 44759 | 4989.75 | 1.13% |
| 2025-11-18 | 11.38 | 11.30 | -0.07 | -0.62% | 11.20 | 11.38 | 45428 | 5114.21 | 1.15% |
| 2025-11-17 | 11.37 | 11.37 | -0.07 | -0.61% | 11.32 | 11.45 | 37793 | 4299.76 | 0.95% |
| 2025-11-14 | 11.38 | 11.44 | 0.03 | 0.26% | 11.34 | 11.55 | 59991 | 6886.87 | 1.51% |
| 2025-11-13 | 11.35 | 11.41 | 0.10 | 0.88% | 11.18 | 11.41 | 53767 | 6077.29 | 1.36% |
| 2025-11-12 | 11.44 | 11.31 | -0.12 | -1.05% | 11.23 | 11.44 | 57476 | 6510.66 | 1.45% |
| 2025-11-11 | 11.46 | 11.43 | 0.00 | 0.00% | 11.38 | 11.48 | 43897 | 5019.72 | 1.11% |
| 2025-11-10 | 11.42 | 11.43 | -0.02 | -0.17% | 11.34 | 11.49 | 55853 | 6377.12 | 1.41% |
| 2025-11-07 | 11.61 | 11.45 | -0.18 | -1.55% | 11.45 | 11.64 | 70060 | 8060.68 | 1.77% |
| 2025-11-06 | 11.64 | 11.63 | -0.10 | -0.85% | 11.51 | 11.80 | 63706 | 7383.71 | 1.61% |
| 2025-11-05 | 11.53 | 11.73 | 0.09 | 0.77% | 11.51 | 11.76 | 73061 | 8543.56 | 1.84% |
| 2025-11-04 | 11.70 | 11.64 | -0.05 | -0.43% | 11.49 | 11.71 | 71063 | 8234.54 | 1.79% |
| 2025-11-03 | 11.54 | 11.69 | 0.06 | 0.52% | 11.52 | 11.69 | 70566 | 8205.94 | 1.78% |
| 2025-10-31 | 11.57 | 11.63 | 0.06 | 0.52% | 11.48 | 11.77 | 84016 | 9782.22 | 2.12% |
| 2025-10-30 | 11.72 | 11.57 | -0.15 | -1.28% | 11.54 | 11.75 | 79279 | 9213.48 | 2.00% |
| 2025-10-29 | 11.67 | 11.72 | -0.02 | -0.17% | 11.51 | 11.95 | 107932 | 12620.92 | 2.72% |
| 2025-10-28 | 11.78 | 11.74 | -0.04 | -0.34% | 11.66 | 11.95 | 99477 | 11758.55 | 2.51% |
| 2025-10-27 | 11.90 | 11.78 | -0.08 | -0.67% | 11.63 | 11.96 | 145545 | 17144.59 | 3.67% |
| 2025-10-24 | 12.30 | 11.86 | -0.62 | -4.97% | 11.81 | 12.36 | 252529 | 30329.94 | 6.37% |
| 2025-10-23 | 11.88 | 12.48 | 0.65 | 5.49% | 11.88 | 12.89 | 351158 | 43610.41 | 8.86% |
| 2025-10-22 | 11.39 | 11.83 | 0.44 | 3.86% | 11.30 | 12.31 | 270932 | 32073.52 | 6.84% |
| 2025-10-21 | 11.10 | 11.39 | 0.29 | 2.61% | 11.05 | 11.43 | 129564 | 14632.53 | 3.27% |
| 2025-10-20 | 11.05 | 11.10 | 0.16 | 1.46% | 11.00 | 11.14 | 50516 | 5589.31 | 1.28% |
| 2025-10-17 | 11.13 | 10.94 | -0.15 | -1.35% | 10.90 | 11.13 | 64870 | 7143.16 | 1.64% |
| 2025-10-16 | 11.15 | 11.09 | -0.17 | -1.51% | 11.07 | 11.30 | 75494 | 8413.81 | 1.91% |
| 2025-10-15 | 10.95 | 11.26 | 0.32 | 2.93% | 10.95 | 11.50 | 128509 | 14447.84 | 3.24% |
| 2025-10-14 | 10.98 | 10.94 | -0.03 | -0.27% | 10.93 | 11.19 | 84455 | 9336.90 | 2.13% |
| 2025-10-13 | 10.66 | 10.97 | -0.13 | -1.17% | 10.56 | 10.99 | 82752 | 8956.59 | 2.09% |
| 2025-10-10 | 10.92 | 11.10 | 0.12 | 1.09% | 10.92 | 11.17 | 97256 | 10794.16 | 2.46% |
| 2025-10-09 | 11.10 | 10.98 | -0.10 | -0.90% | 10.83 | 11.10 | 85020 | 9301.24 | 2.15% |
| 2025-09-30 | 11.11 | 11.08 | 0.00 | 0.00% | 11.05 | 11.16 | 77626 | 8619.44 | 1.96% |
| 2025-09-29 | 11.12 | 11.08 | -0.04 | -0.36% | 10.74 | 11.17 | 109700 | 12066.63 | 2.77% |
| 2025-09-26 | 11.08 | 11.12 | -0.01 | -0.09% | 11.03 | 11.35 | 114852 | 12854.66 | 2.90% |
| 2025-09-25 | 11.27 | 11.13 | -0.18 | -1.59% | 11.08 | 11.38 | 138643 | 15516.68 | 3.50% |
| 2025-09-24 | 11.10 | 11.31 | -0.03 | -0.26% | 11.10 | 11.41 | 150093 | 16932.32 | 3.79% |
| 2025-09-23 | 12.47 | 11.34 | -1.25 | -9.93% | 11.33 | 12.47 | 353236 | 40761.96 | 8.92% |
| 2025-09-22 | 12.92 | 12.59 | -0.34 | -2.63% | 12.45 | 13.06 | 228406 | 28782.53 | 5.77% |
| 2025-09-19 | 12.85 | 12.93 | -0.26 | -1.97% | 12.81 | 13.46 | 425418 | 55637.57 | 10.74% |
| 2025-09-18 | 12.38 | 13.19 | 0.84 | 6.80% | 12.36 | 13.59 | 594156 | 79192.88 | 15.00% |
| 2025-09-17 | 12.55 | 12.35 | -0.22 | -1.75% | 12.32 | 12.65 | 153408 | 19079.77 | 3.87% |
| 2025-09-16 | 12.30 | 12.57 | 0.37 | 3.03% | 12.26 | 12.67 | 261997 | 32848.46 | 6.61% |
| 2025-09-15 | 12.28 | 12.20 | -0.06 | -0.49% | 12.13 | 12.44 | 92248 | 11283.50 | 2.33% |
| 2025-09-12 | 12.16 | 12.26 | 0.07 | 0.57% | 12.13 | 12.65 | 175894 | 21800.12 | 4.44% |
| 2025-09-11 | 12.00 | 12.19 | 0.10 | 0.83% | 11.91 | 12.20 | 94093 | 11335.68 | 2.38% |
| 2025-09-10 | 12.04 | 12.09 | 0.09 | 0.75% | 11.95 | 12.29 | 97157 | 11810.59 | 2.45% |
| 2025-09-09 | 12.28 | 12.00 | -0.35 | -2.83% | 11.97 | 12.33 | 124602 | 15105.14 | 3.15% |
| 2025-09-08 | 12.33 | 12.35 | -0.13 | -1.04% | 12.10 | 12.45 | 153359 | 18795.15 | 3.87% |
| 2025-09-05 | 12.60 | 12.48 | -0.02 | -0.16% | 12.40 | 12.72 | 210525 | 26393.84 | 5.31% |
| 2025-09-04 | 12.57 | 12.50 | -0.06 | -0.48% | 12.26 | 12.63 | 229171 | 28537.23 | 5.78% |
| 2025-09-03 | 12.01 | 12.56 | 0.49 | 4.06% | 11.82 | 12.75 | 315847 | 39041.44 | 7.97% |
| 2025-09-02 | 12.12 | 12.07 | -0.12 | -0.98% | 11.85 | 12.20 | 116949 | 14026.68 | 2.95% |
| 2025-09-01 | 11.75 | 12.19 | 0.37 | 3.13% | 11.65 | 12.26 | 144839 | 17420.85 | 3.66% |
| 2025-08-29 | 11.88 | 11.82 | -0.14 | -1.17% | 11.81 | 12.00 | 83004 | 9866.49 | 2.10% |
| 2025-08-28 | 11.87 | 11.96 | 0.05 | 0.42% | 11.60 | 12.03 | 128799 | 15254.30 | 3.25% |
| 2025-08-27 | 12.33 | 11.91 | -0.47 | -3.80% | 11.90 | 12.42 | 172398 | 20998.01 | 4.35% |
| 2025-08-26 | 12.39 | 12.38 | -0.05 | -0.40% | 12.28 | 12.42 | 120077 | 14829.69 | 3.03% |
| 2025-08-25 | 12.57 | 12.43 | -0.14 | -1.11% | 12.36 | 12.57 | 196353 | 24397.50 | 4.96% |
| 2025-08-22 | 12.55 | 12.57 | -0.03 | -0.24% | 12.40 | 12.72 | 180870 | 22655.38 | 4.57% |
| 2025-08-21 | 13.10 | 12.60 | -0.43 | -3.30% | 12.50 | 13.10 | 335635 | 42618.48 | 8.47% |
| 2025-08-20 | 12.35 | 13.03 | 0.68 | 5.51% | 12.25 | 13.09 | 505096 | 64462.79 | 12.75% |
| 2025-08-19 | 12.04 | 12.35 | 0.27 | 2.24% | 12.03 | 12.52 | 257990 | 31751.72 | 6.51% |
| 2025-08-18 | 12.00 | 12.08 | 0.08 | 0.67% | 11.98 | 12.14 | 122976 | 14836.22 | 3.10% |
| 2025-08-15 | 11.93 | 12.00 | 0.03 | 0.25% | 11.93 | 12.06 | 112063 | 13453.13 | 2.83% |
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。
