| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 27.20 | 27.89 | 0.96 | 3.56% | 26.94 | 27.96 | 109310 | 30009.62 | 1.36% |
| 2026-02-02 | 27.14 | 26.93 | -0.22 | -0.81% | 26.88 | 28.26 | 132028 | 36299.12 | 1.64% |
| 2026-01-30 | 27.43 | 27.15 | -0.29 | -1.06% | 26.85 | 27.65 | 90374 | 24554.06 | 1.12% |
| 2026-01-29 | 27.61 | 27.44 | -0.17 | -0.62% | 27.24 | 28.02 | 133691 | 36855.54 | 1.66% |
| 2026-01-28 | 28.30 | 27.61 | -0.82 | -2.88% | 27.46 | 28.38 | 142237 | 39400.20 | 1.76% |
| 2026-01-27 | 28.42 | 28.43 | 0.04 | 0.14% | 28.00 | 28.75 | 105303 | 29913.73 | 1.31% |
| 2026-01-26 | 29.48 | 28.39 | -0.95 | -3.24% | 28.35 | 29.86 | 139617 | 40251.50 | 1.73% |
| 2026-01-23 | 29.40 | 29.34 | -0.06 | -0.20% | 29.18 | 29.78 | 100894 | 29662.27 | 1.25% |
| 2026-01-22 | 29.46 | 29.40 | 0.03 | 0.10% | 29.32 | 30.00 | 104242 | 30848.43 | 1.29% |
| 2026-01-21 | 28.95 | 29.37 | 0.12 | 0.41% | 28.77 | 29.85 | 104442 | 30746.76 | 1.29% |
| 2026-01-20 | 29.82 | 29.25 | -0.56 | -1.88% | 28.75 | 30.38 | 155617 | 45585.73 | 1.93% |
| 2026-01-19 | 30.65 | 29.81 | -0.90 | -2.93% | 29.40 | 30.65 | 197420 | 58729.88 | 2.45% |
| 2026-01-16 | 30.24 | 30.71 | 0.47 | 1.55% | 29.92 | 30.90 | 181019 | 54992.31 | 2.24% |
| 2026-01-15 | 29.88 | 30.24 | 0.12 | 0.40% | 29.70 | 30.31 | 116510 | 34962.50 | 1.44% |
| 2026-01-14 | 30.26 | 30.12 | -0.16 | -0.53% | 29.78 | 31.69 | 224000 | 68509.95 | 2.78% |
| 2026-01-13 | 30.47 | 30.28 | -0.32 | -1.05% | 29.88 | 30.85 | 167434 | 50750.56 | 2.08% |
| 2026-01-12 | 30.57 | 30.60 | 0.02 | 0.07% | 30.30 | 30.84 | 183444 | 56056.59 | 2.27% |
| 2026-01-09 | 30.80 | 30.58 | -0.22 | -0.71% | 30.04 | 30.88 | 190069 | 57966.45 | 2.36% |
| 2026-01-08 | 29.20 | 30.80 | 1.42 | 4.83% | 29.05 | 31.30 | 301703 | 91315.24 | 3.74% |
| 2026-01-07 | 29.66 | 29.38 | -0.27 | -0.91% | 29.14 | 29.96 | 154083 | 45497.32 | 1.91% |
| 2026-01-06 | 29.55 | 29.65 | 0.12 | 0.41% | 29.50 | 30.30 | 198491 | 59005.93 | 2.46% |
| 2026-01-05 | 29.58 | 29.53 | -0.48 | -1.60% | 29.04 | 29.85 | 190666 | 56043.18 | 2.36% |
| 2025-12-31 | 29.70 | 30.01 | -0.02 | -0.07% | 29.58 | 30.72 | 220445 | 66350.53 | 2.73% |
| 2025-12-30 | 28.93 | 30.03 | 1.10 | 3.80% | 28.45 | 30.29 | 217695 | 64132.29 | 2.70% |
| 2025-12-29 | 28.62 | 28.93 | -0.09 | -0.31% | 28.36 | 29.41 | 175399 | 50532.26 | 2.17% |
| 2025-12-26 | 27.50 | 29.02 | 1.52 | 5.53% | 27.31 | 29.50 | 263190 | 75888.17 | 3.26% |
| 2025-12-25 | 26.91 | 27.50 | 0.59 | 2.19% | 26.81 | 27.63 | 117647 | 32168.03 | 1.46% |
| 2025-12-24 | 26.53 | 26.91 | 0.24 | 0.90% | 26.48 | 27.08 | 82439 | 22169.45 | 1.02% |
| 2025-12-23 | 26.78 | 26.67 | -0.13 | -0.49% | 26.56 | 26.93 | 69170 | 18484.35 | 0.86% |
| 2025-12-22 | 26.60 | 26.80 | 0.00 | 0.00% | 26.39 | 26.94 | 85700 | 22951.89 | 1.06% |
| 2025-12-19 | 26.37 | 26.80 | 0.41 | 1.55% | 26.37 | 26.80 | 89921 | 23926.29 | 1.11% |
| 2025-12-18 | 26.36 | 26.39 | -0.10 | -0.38% | 26.35 | 26.85 | 70539 | 18750.40 | 0.87% |
| 2025-12-17 | 26.10 | 26.49 | 0.31 | 1.18% | 26.00 | 26.56 | 77526 | 20364.74 | 0.96% |
| 2025-12-16 | 27.21 | 26.18 | -1.09 | -4.00% | 26.10 | 27.26 | 126189 | 33414.39 | 1.56% |
| 2025-12-15 | 27.60 | 27.27 | -0.65 | -2.33% | 27.21 | 27.79 | 104657 | 28744.14 | 1.30% |
| 2025-12-12 | 27.99 | 27.92 | -0.08 | -0.29% | 27.61 | 28.27 | 125260 | 34935.93 | 1.55% |
| 2025-12-11 | 28.28 | 28.00 | -0.37 | -1.30% | 28.00 | 28.57 | 90971 | 25663.28 | 1.13% |
| 2025-12-10 | 28.20 | 28.37 | 0.02 | 0.07% | 28.00 | 28.61 | 133289 | 37623.26 | 1.65% |
| 2025-12-09 | 28.80 | 28.35 | -0.66 | -2.28% | 28.00 | 29.19 | 183194 | 52492.26 | 2.27% |
| 2025-12-08 | 29.32 | 29.01 | -0.29 | -0.99% | 29.00 | 29.65 | 145419 | 42450.89 | 1.80% |
| 2025-12-05 | 29.08 | 29.30 | 0.34 | 1.17% | 28.70 | 29.42 | 141562 | 41078.89 | 1.76% |
| 2025-12-04 | 28.90 | 28.96 | 0.16 | 0.56% | 28.77 | 29.40 | 146997 | 42663.70 | 1.82% |
| 2025-12-03 | 29.47 | 28.80 | -0.85 | -2.87% | 28.55 | 29.49 | 171532 | 49589.20 | 2.13% |
| 2025-12-02 | 30.00 | 29.65 | -0.39 | -1.30% | 29.18 | 30.04 | 214485 | 63203.05 | 2.66% |
| 2025-12-01 | 30.41 | 30.04 | -0.84 | -2.72% | 29.71 | 30.58 | 275910 | 82878.55 | 3.42% |
| 2025-11-28 | 30.30 | 30.88 | 0.29 | 0.95% | 29.68 | 31.75 | 358928 | 109535.40 | 4.45% |
| 2025-11-27 | 33.00 | 30.59 | -2.41 | -7.30% | 30.50 | 33.80 | 634010 | 200803.14 | 7.86% |
| 2025-11-26 | 29.63 | 33.00 | 3.00 | 10.00% | 29.63 | 33.00 | 537547 | 170327.59 | 6.67% |
| 2025-11-25 | 29.59 | 30.00 | -0.53 | -1.74% | 28.89 | 31.50 | 382688 | 115283.87 | 4.75% |
| 2025-11-24 | 29.00 | 30.53 | 2.24 | 7.92% | 28.69 | 30.99 | 490018 | 146436.22 | 6.08% |
| 2025-11-21 | 26.71 | 28.29 | 1.32 | 4.89% | 26.70 | 29.57 | 427262 | 120693.65 | 5.30% |
| 2025-11-20 | 26.90 | 26.97 | 0.09 | 0.33% | 26.74 | 27.68 | 104819 | 28335.88 | 1.30% |
| 2025-11-19 | 26.35 | 26.88 | 0.39 | 1.47% | 26.35 | 27.18 | 133086 | 35702.04 | 1.65% |
| 2025-11-18 | 26.08 | 26.49 | 0.30 | 1.15% | 25.97 | 26.76 | 127564 | 33828.53 | 1.58% |
| 2025-11-17 | 25.67 | 26.19 | 0.52 | 2.03% | 25.30 | 26.44 | 101266 | 26239.36 | 1.26% |
| 2025-11-14 | 25.53 | 25.67 | -0.01 | -0.04% | 25.38 | 25.90 | 51541 | 13232.00 | 0.64% |
| 2025-11-13 | 25.52 | 25.68 | 0.05 | 0.20% | 25.37 | 25.70 | 55229 | 14100.49 | 0.68% |
| 2025-11-12 | 26.15 | 25.63 | -0.63 | -2.40% | 25.49 | 26.17 | 80172 | 20667.65 | 0.99% |
| 2025-11-11 | 26.14 | 26.26 | 0.06 | 0.23% | 26.06 | 26.78 | 95720 | 25259.80 | 1.19% |
| 2025-11-10 | 26.16 | 26.20 | -0.17 | -0.64% | 26.01 | 26.51 | 98615 | 25845.90 | 1.22% |
| 2025-11-07 | 25.82 | 26.37 | 0.56 | 2.17% | 25.52 | 26.96 | 143795 | 37908.01 | 1.78% |
| 2025-11-06 | 25.75 | 25.81 | 0.10 | 0.39% | 25.69 | 26.26 | 87094 | 22579.59 | 1.08% |
| 2025-11-05 | 25.20 | 25.71 | 0.06 | 0.23% | 25.12 | 25.96 | 71400 | 18330.32 | 0.89% |
| 2025-11-04 | 26.16 | 25.65 | -0.84 | -3.17% | 25.58 | 26.45 | 100307 | 25892.81 | 1.24% |
| 2025-11-03 | 26.80 | 26.49 | -0.61 | -2.25% | 25.90 | 26.89 | 164196 | 43226.02 | 2.04% |
| 2025-10-31 | 26.31 | 27.10 | 1.62 | 6.36% | 26.05 | 28.00 | 349828 | 95045.84 | 4.34% |
| 2025-10-30 | 25.71 | 25.48 | -0.24 | -0.93% | 25.10 | 25.71 | 89168 | 22582.78 | 1.11% |
| 2025-10-29 | 25.29 | 25.72 | 0.42 | 1.66% | 25.18 | 25.77 | 108055 | 27523.66 | 1.34% |
| 2025-10-28 | 25.70 | 25.30 | -0.56 | -2.17% | 25.20 | 25.83 | 97044 | 24726.29 | 1.20% |
| 2025-10-27 | 26.02 | 25.86 | -0.07 | -0.27% | 25.69 | 26.45 | 98492 | 25566.53 | 1.22% |
| 2025-10-24 | 25.45 | 25.93 | 0.50 | 1.97% | 25.31 | 26.11 | 106920 | 27444.18 | 1.33% |
| 2025-10-23 | 25.60 | 25.43 | -0.57 | -2.19% | 25.05 | 25.62 | 113314 | 28622.42 | 1.41% |
| 2025-10-22 | 25.28 | 26.00 | 0.95 | 3.79% | 24.96 | 26.77 | 196921 | 51499.39 | 2.44% |
| 2025-10-21 | 24.63 | 25.05 | 0.41 | 1.66% | 24.53 | 25.22 | 66732 | 16637.43 | 0.83% |
| 2025-10-20 | 24.36 | 24.64 | 0.35 | 1.44% | 24.36 | 24.91 | 66330 | 16316.15 | 0.82% |
| 2025-10-17 | 25.30 | 24.29 | -1.03 | -4.07% | 24.20 | 25.33 | 115796 | 28496.36 | 1.44% |
| 2025-10-16 | 25.78 | 25.32 | -0.51 | -1.97% | 25.12 | 25.80 | 79951 | 20293.55 | 0.99% |
| 2025-10-15 | 25.36 | 25.83 | 0.46 | 1.81% | 25.07 | 25.85 | 91282 | 23317.15 | 1.13% |
| 2025-10-14 | 26.26 | 25.37 | -0.90 | -3.43% | 25.25 | 26.60 | 135509 | 35072.48 | 1.68% |
| 2025-10-13 | 25.40 | 26.27 | -0.21 | -0.79% | 25.00 | 26.32 | 128880 | 33324.69 | 1.60% |
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。
