| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 30.27 | 29.61 | -0.56 | -1.86% | 29.38 | 30.36 | 388816 | 115918.40 | 4.82% |
| 2025-08-22 | 29.75 | 30.17 | 0.71 | 2.41% | 28.99 | 30.46 | 366551 | 108837.21 | 4.54% |
| 2025-08-21 | 31.59 | 29.46 | -2.15 | -6.80% | 29.43 | 31.63 | 486516 | 146036.42 | 6.03% |
| 2025-08-20 | 31.55 | 31.61 | 1.34 | 4.43% | 30.99 | 32.58 | 770782 | 245059.05 | 9.56% |
| 2025-08-19 | 27.58 | 30.27 | 2.75 | 9.99% | 27.50 | 30.27 | 309361 | 91828.88 | 3.84% |
| 2025-08-18 | 27.01 | 27.52 | 0.56 | 2.08% | 26.60 | 28.10 | 375776 | 103200.88 | 4.66% |
| 2025-08-15 | 26.48 | 26.96 | 0.48 | 1.81% | 26.35 | 27.71 | 318091 | 86460.24 | 3.94% |
| 2025-08-14 | 27.80 | 26.48 | -1.25 | -4.51% | 26.40 | 27.84 | 256290 | 69027.96 | 3.18% |
| 2025-08-13 | 27.45 | 27.73 | 0.14 | 0.51% | 27.10 | 28.64 | 353374 | 97831.79 | 4.38% |
| 2025-08-12 | 26.33 | 27.59 | 1.55 | 5.95% | 25.70 | 28.56 | 434852 | 118327.20 | 5.39% |
| 2025-08-11 | 25.94 | 26.04 | -0.21 | -0.80% | 25.78 | 26.38 | 212879 | 55497.30 | 2.64% |
| 2025-08-08 | 27.07 | 26.25 | -0.98 | -3.60% | 26.11 | 27.50 | 282222 | 75071.58 | 3.50% |
| 2025-08-07 | 27.80 | 27.23 | -0.73 | -2.61% | 27.08 | 27.90 | 289537 | 79416.80 | 3.59% |
| 2025-08-06 | 27.35 | 27.96 | 0.94 | 3.48% | 26.41 | 28.10 | 417233 | 113532.27 | 5.17% |
| 2025-08-05 | 25.91 | 27.02 | 1.27 | 4.93% | 25.34 | 27.04 | 371110 | 97643.96 | 4.60% |
| 2025-08-04 | 25.40 | 25.75 | 0.11 | 0.43% | 25.25 | 26.23 | 186651 | 47978.26 | 2.31% |
| 2025-08-01 | 25.55 | 25.64 | 0.26 | 1.02% | 25.42 | 26.02 | 270191 | 69516.98 | 3.35% |
| 2025-07-31 | 25.53 | 25.38 | -0.62 | -2.38% | 25.35 | 26.49 | 272617 | 70608.73 | 3.38% |
| 2025-07-30 | 26.75 | 26.00 | -1.02 | -3.77% | 25.75 | 26.80 | 384465 | 100688.23 | 4.77% |
| 2025-07-29 | 27.30 | 27.02 | -0.88 | -3.15% | 26.70 | 28.38 | 520051 | 143005.83 | 6.45% |
| 2025-07-28 | 26.90 | 27.90 | 1.54 | 5.84% | 26.50 | 29.00 | 673872 | 186116.08 | 8.36% |
| 2025-07-25 | 24.42 | 26.36 | 2.40 | 10.02% | 23.74 | 26.36 | 446402 | 111837.62 | 5.54% |
| 2025-07-24 | 23.25 | 23.96 | 0.83 | 3.59% | 23.13 | 24.45 | 294528 | 70652.93 | 3.65% |
| 2025-07-23 | 22.31 | 23.13 | 0.84 | 3.77% | 22.20 | 23.56 | 290639 | 66698.12 | 3.60% |
| 2025-07-22 | 22.49 | 22.29 | -0.21 | -0.93% | 22.22 | 22.66 | 109497 | 24501.65 | 1.36% |
| 2025-07-21 | 22.61 | 22.50 | -0.36 | -1.57% | 22.20 | 22.98 | 168696 | 38042.86 | 2.09% |
| 2025-07-18 | 22.62 | 22.86 | 0.11 | 0.48% | 22.48 | 22.99 | 125709 | 28536.46 | 1.56% |
| 2025-07-17 | 22.30 | 22.75 | 0.96 | 4.41% | 22.03 | 23.23 | 276922 | 62934.66 | 3.43% |
| 2025-07-16 | 21.77 | 21.79 | 0.02 | 0.09% | 21.68 | 22.13 | 84142 | 18388.88 | 1.04% |
| 2025-07-15 | 21.88 | 21.77 | -0.13 | -0.59% | 21.58 | 21.90 | 77345 | 16797.21 | 0.96% |
| 2025-07-14 | 21.96 | 21.90 | 0.14 | 0.64% | 21.64 | 22.38 | 134838 | 29714.53 | 1.67% |
| 2025-07-11 | 21.95 | 21.76 | 0.10 | 0.46% | 21.58 | 21.96 | 101229 | 22034.91 | 1.26% |
| 2025-07-10 | 21.46 | 21.66 | 0.14 | 0.65% | 21.25 | 21.87 | 81380 | 17485.49 | 1.01% |
| 2025-07-09 | 21.99 | 21.52 | -0.23 | -1.06% | 21.46 | 22.20 | 104383 | 22778.99 | 1.29% |
| 2025-07-08 | 20.98 | 21.75 | 0.72 | 3.42% | 20.91 | 22.17 | 157113 | 34064.21 | 1.95% |
| 2025-07-07 | 21.77 | 21.03 | -0.67 | -3.09% | 20.86 | 21.82 | 123688 | 26120.21 | 1.53% |
| 2025-07-04 | 21.60 | 21.70 | 0.10 | 0.46% | 21.25 | 21.78 | 91939 | 19862.64 | 1.14% |
| 2025-07-03 | 21.29 | 21.60 | 0.28 | 1.31% | 21.21 | 21.84 | 112330 | 24218.51 | 1.39% |
| 2025-07-02 | 21.58 | 21.32 | -0.26 | -1.20% | 21.26 | 22.24 | 160584 | 34839.95 | 1.99% |
| 2025-07-01 | 21.21 | 21.58 | 0.33 | 1.55% | 21.01 | 21.76 | 129698 | 27876.75 | 1.61% |
| 2025-06-30 | 21.02 | 21.25 | 0.16 | 0.76% | 20.85 | 21.67 | 114648 | 24371.39 | 1.42% |
| 2025-06-27 | 21.24 | 21.09 | -0.15 | -0.71% | 21.01 | 21.39 | 109003 | 23072.72 | 1.35% |
| 2025-06-26 | 20.88 | 21.24 | 0.37 | 1.77% | 20.83 | 21.87 | 217156 | 46579.67 | 2.69% |
| 2025-06-25 | 20.11 | 20.87 | 0.35 | 1.71% | 20.11 | 21.10 | 270377 | 56295.55 | 3.35% |
| 2025-06-24 | 19.28 | 20.52 | 1.66 | 8.80% | 19.28 | 20.75 | 397585 | 81047.70 | 4.93% |
| 2025-06-23 | 18.66 | 18.86 | 0.19 | 1.02% | 18.61 | 19.20 | 83804 | 15869.83 | 1.04% |
| 2025-06-20 | 18.99 | 18.67 | -0.32 | -1.69% | 18.61 | 19.08 | 95328 | 17905.72 | 1.18% |
| 2025-06-19 | 19.41 | 18.99 | -0.52 | -2.67% | 18.86 | 19.72 | 141663 | 27250.85 | 1.76% |
| 2025-06-18 | 19.21 | 19.51 | 0.33 | 1.72% | 19.11 | 19.98 | 167861 | 32937.72 | 2.08% |
| 2025-06-17 | 19.33 | 19.18 | -0.15 | -0.78% | 19.02 | 19.41 | 70659 | 13565.63 | 0.88% |
| 2025-06-16 | 19.38 | 19.33 | -0.03 | -0.15% | 19.28 | 19.65 | 63379 | 12292.76 | 0.79% |
| 2025-06-13 | 19.80 | 19.36 | -0.54 | -2.71% | 19.31 | 19.80 | 81229 | 15818.50 | 1.01% |
| 2025-06-12 | 20.02 | 19.90 | -0.23 | -1.14% | 19.87 | 20.16 | 76990 | 15395.94 | 0.95% |
| 2025-06-11 | 19.64 | 20.13 | 0.49 | 2.49% | 19.59 | 20.46 | 149574 | 30111.55 | 1.85% |
| 2025-06-10 | 20.16 | 19.86 | -0.39 | -1.93% | 19.50 | 20.24 | 135737 | 26921.98 | 1.68% |
| 2025-06-09 | 20.13 | 20.25 | 0.09 | 0.45% | 20.08 | 20.52 | 114905 | 23229.46 | 1.42% |
| 2025-06-06 | 20.46 | 20.16 | -0.29 | -1.42% | 19.99 | 20.48 | 115893 | 23287.46 | 1.44% |
| 2025-06-05 | 20.32 | 20.45 | 0.20 | 0.99% | 20.01 | 20.49 | 84814 | 17229.30 | 1.05% |
| 2025-06-04 | 20.35 | 20.25 | -0.12 | -0.59% | 20.07 | 20.59 | 82264 | 16729.06 | 1.02% |
| 2025-06-03 | 20.31 | 20.37 | -0.08 | -0.39% | 20.23 | 20.54 | 63288 | 12896.13 | 0.78% |
| 2025-05-30 | 20.74 | 20.45 | -0.33 | -1.59% | 20.05 | 20.75 | 143026 | 29097.73 | 1.77% |
| 2025-05-29 | 20.78 | 20.78 | 0.04 | 0.19% | 20.62 | 21.04 | 113069 | 23535.77 | 1.40% |
| 2025-05-28 | 20.37 | 20.74 | 0.36 | 1.77% | 20.31 | 21.07 | 169682 | 35383.61 | 2.10% |
| 2025-05-27 | 20.86 | 20.38 | -0.44 | -2.11% | 20.20 | 20.98 | 123481 | 25179.64 | 1.53% |
| 2025-05-26 | 20.51 | 20.82 | 0.30 | 1.46% | 20.29 | 21.02 | 138424 | 28692.89 | 1.72% |
| 2025-05-23 | 20.65 | 20.52 | -0.25 | -1.20% | 20.52 | 21.13 | 119586 | 24940.27 | 1.48% |
| 2025-05-22 | 21.32 | 20.77 | -0.91 | -4.20% | 20.70 | 21.33 | 179250 | 37590.03 | 2.22% |
| 2025-05-21 | 21.88 | 21.68 | -0.20 | -0.91% | 21.09 | 21.98 | 198421 | 42524.75 | 2.46% |
| 2025-05-20 | 21.86 | 21.88 | -0.10 | -0.45% | 21.52 | 22.04 | 150692 | 32895.88 | 1.87% |
| 2025-05-19 | 23.15 | 21.98 | -1.23 | -5.30% | 21.70 | 23.45 | 287915 | 63572.91 | 3.57% |
| 2025-05-16 | 22.70 | 23.21 | 0.26 | 1.13% | 22.57 | 23.65 | 174540 | 40356.04 | 2.16% |
| 2025-05-15 | 23.69 | 22.95 | -0.38 | -1.63% | 22.86 | 23.69 | 137136 | 31820.20 | 1.70% |
| 2025-05-14 | 23.92 | 23.33 | -0.42 | -1.77% | 22.96 | 23.98 | 162349 | 37875.52 | 2.01% |
| 2025-05-13 | 23.80 | 23.75 | 0.15 | 0.64% | 23.57 | 24.57 | 246040 | 59128.52 | 3.05% |
| 2025-05-12 | 23.42 | 23.60 | 0.60 | 2.61% | 23.21 | 24.10 | 185114 | 43674.80 | 2.30% |
| 2025-05-09 | 23.72 | 23.00 | -0.46 | -1.96% | 22.51 | 24.38 | 232603 | 54100.27 | 2.88% |
| 2025-05-08 | 22.75 | 23.46 | 0.58 | 2.53% | 22.65 | 23.88 | 189874 | 44304.41 | 2.35% |
| 2025-05-07 | 23.23 | 22.88 | -0.36 | -1.55% | 22.62 | 23.56 | 154083 | 35484.11 | 1.91% |
| 2025-05-06 | 22.01 | 23.24 | 1.08 | 4.87% | 21.73 | 23.59 | 255459 | 58079.66 | 3.17% |
| 2025-04-30 | 21.34 | 22.16 | 0.78 | 3.65% | 21.33 | 22.34 | 151924 | 33326.54 | 1.88% |
上海机电(600835)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。
