| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 21.42 | 21.38 | -0.04 | -0.19% | 21.24 | 21.85 | 84508 | 18145.68 | 1.05% |
| 2025-04-28 | 21.75 | 21.42 | -0.54 | -2.46% | 21.26 | 21.98 | 107251 | 23037.84 | 1.33% |
| 2025-04-25 | 22.16 | 21.96 | -0.11 | -0.50% | 21.70 | 22.17 | 109509 | 23989.58 | 1.36% |
| 2025-04-24 | 21.73 | 22.07 | 0.34 | 1.56% | 21.32 | 22.77 | 212977 | 47202.38 | 2.64% |
| 2025-04-23 | 21.31 | 21.73 | 0.71 | 3.38% | 20.96 | 22.00 | 209893 | 45296.03 | 2.60% |
| 2025-04-22 | 20.95 | 21.02 | 0.29 | 1.40% | 20.62 | 21.20 | 129211 | 27015.53 | 1.60% |
| 2025-04-21 | 20.02 | 20.73 | 0.54 | 2.67% | 19.65 | 21.01 | 128659 | 26358.45 | 1.60% |
| 2025-04-18 | 19.88 | 20.19 | 0.26 | 1.30% | 19.75 | 20.48 | 110029 | 22271.17 | 1.36% |
| 2025-04-17 | 19.37 | 19.93 | 0.45 | 2.31% | 19.33 | 20.40 | 155290 | 31157.75 | 1.93% |
| 2025-04-16 | 20.06 | 19.48 | -0.69 | -3.42% | 19.25 | 20.17 | 118659 | 23284.40 | 1.47% |
| 2025-04-15 | 20.23 | 20.17 | -0.04 | -0.20% | 19.80 | 20.65 | 130872 | 26378.95 | 1.62% |
| 2025-04-14 | 20.04 | 20.21 | 0.45 | 2.28% | 20.04 | 20.88 | 185069 | 37783.58 | 2.29% |
| 2025-04-11 | 18.90 | 19.76 | 0.59 | 3.08% | 18.80 | 20.07 | 194749 | 38312.40 | 2.41% |
| 2025-04-10 | 18.82 | 19.17 | 0.55 | 2.95% | 18.82 | 19.73 | 259243 | 49992.29 | 3.21% |
| 2025-04-09 | 17.65 | 18.62 | 0.82 | 4.61% | 16.83 | 18.80 | 366477 | 66106.34 | 4.54% |
| 2025-04-08 | 19.20 | 17.80 | -1.94 | -9.83% | 17.77 | 19.45 | 349465 | 62908.56 | 4.33% |
| 2025-04-07 | 19.75 | 19.74 | -2.19 | -9.99% | 19.74 | 20.74 | 106535 | 21234.03 | 1.32% |
| 2025-04-03 | 21.50 | 21.93 | -0.05 | -0.23% | 21.50 | 22.42 | 196038 | 43168.50 | 2.43% |
| 2025-04-02 | 21.00 | 21.98 | 1.21 | 5.83% | 20.90 | 22.26 | 289836 | 63408.73 | 3.59% |
| 2025-04-01 | 21.20 | 20.77 | -0.21 | -1.00% | 20.69 | 21.86 | 136222 | 28710.99 | 1.69% |
| 2025-03-31 | 21.33 | 20.98 | -0.71 | -3.27% | 20.60 | 21.58 | 175071 | 36616.50 | 2.17% |
| 2025-03-28 | 21.78 | 21.69 | 0.02 | 0.09% | 21.41 | 22.15 | 124318 | 27024.70 | 1.54% |
| 2025-03-27 | 22.00 | 21.67 | -0.43 | -1.95% | 21.60 | 22.26 | 137628 | 30073.38 | 1.71% |
| 2025-03-26 | 22.29 | 22.10 | -0.24 | -1.07% | 22.07 | 22.85 | 127647 | 28597.77 | 1.58% |
| 2025-03-25 | 22.40 | 22.34 | -0.15 | -0.67% | 22.25 | 23.19 | 153530 | 34710.43 | 1.90% |
| 2025-03-24 | 22.43 | 22.49 | 0.20 | 0.90% | 21.91 | 22.82 | 186744 | 41697.50 | 2.32% |
| 2025-03-21 | 23.46 | 22.29 | -1.40 | -5.91% | 22.18 | 23.53 | 230556 | 52332.30 | 2.86% |
| 2025-03-20 | 23.27 | 23.69 | 0.39 | 1.67% | 23.03 | 24.20 | 209902 | 49737.84 | 2.60% |
| 2025-03-19 | 23.60 | 23.30 | -0.49 | -2.06% | 23.02 | 23.78 | 155854 | 36380.63 | 1.93% |
| 2025-03-18 | 24.09 | 23.79 | -0.32 | -1.33% | 23.28 | 24.10 | 216192 | 51141.33 | 2.68% |
| 2025-03-17 | 23.80 | 24.11 | 0.28 | 1.17% | 23.48 | 24.55 | 209524 | 50237.42 | 2.60% |
| 2025-03-14 | 23.55 | 23.83 | 0.33 | 1.40% | 23.08 | 24.20 | 242360 | 57335.65 | 3.01% |
| 2025-03-13 | 24.56 | 23.50 | -1.42 | -5.70% | 23.08 | 24.67 | 383767 | 90406.02 | 4.76% |
| 2025-03-12 | 25.10 | 24.92 | -0.35 | -1.39% | 24.70 | 26.15 | 381877 | 96998.49 | 4.73% |
| 2025-03-11 | 24.75 | 25.27 | -0.21 | -0.82% | 24.60 | 26.13 | 384530 | 97409.82 | 4.77% |
| 2025-03-10 | 24.37 | 25.48 | 0.99 | 4.04% | 23.80 | 25.74 | 406220 | 100936.01 | 5.04% |
| 2025-03-07 | 25.32 | 24.49 | -1.11 | -4.34% | 24.36 | 25.55 | 429518 | 107013.26 | 5.33% |
| 2025-03-06 | 24.55 | 25.60 | 0.06 | 0.23% | 24.55 | 25.98 | 643331 | 163010.22 | 7.98% |
| 2025-03-05 | 24.10 | 25.54 | 1.41 | 5.84% | 23.80 | 25.77 | 791320 | 195580.77 | 9.81% |
| 2025-03-04 | 21.58 | 24.13 | 2.19 | 9.98% | 21.58 | 24.13 | 259586 | 60602.64 | 3.22% |
| 2025-03-03 | 22.85 | 21.94 | -0.92 | -4.02% | 21.55 | 22.86 | 375309 | 83076.32 | 4.65% |
| 2025-02-28 | 23.92 | 22.86 | -1.09 | -4.55% | 21.98 | 24.26 | 619125 | 140696.08 | 7.68% |
| 2025-02-27 | 24.20 | 23.95 | -0.12 | -0.50% | 23.77 | 26.48 | 961465 | 238494.64 | 11.92% |
| 2025-02-26 | 21.88 | 24.07 | 2.19 | 10.01% | 21.51 | 24.07 | 491808 | 114852.45 | 6.10% |
| 2025-02-25 | 21.64 | 21.88 | -0.34 | -1.53% | 21.61 | 22.36 | 400330 | 87911.42 | 4.96% |
| 2025-02-24 | 22.65 | 22.22 | -1.06 | -4.55% | 21.07 | 22.89 | 765154 | 167737.42 | 9.49% |
| 2025-02-21 | 21.37 | 23.28 | 2.12 | 10.02% | 20.42 | 23.28 | 974270 | 217113.03 | 12.08% |
| 2025-02-20 | 19.73 | 21.16 | 1.92 | 9.98% | 19.73 | 21.16 | 611673 | 126955.38 | 7.58% |
| 2025-02-19 | 17.80 | 19.24 | 1.32 | 7.37% | 17.80 | 19.46 | 396707 | 74757.48 | 4.92% |
| 2025-02-18 | 18.16 | 17.92 | -0.28 | -1.54% | 17.81 | 18.49 | 176904 | 32017.17 | 2.19% |
| 2025-02-17 | 18.43 | 18.20 | -0.34 | -1.83% | 17.97 | 18.53 | 171647 | 31241.48 | 2.13% |
| 2025-02-14 | 18.90 | 18.54 | -0.53 | -2.78% | 18.49 | 19.07 | 187190 | 34931.98 | 2.32% |
| 2025-02-13 | 19.06 | 19.07 | 0.01 | 0.05% | 18.45 | 19.73 | 285660 | 54433.63 | 3.54% |
| 2025-02-12 | 17.83 | 19.06 | 1.10 | 6.12% | 17.83 | 19.55 | 320995 | 60548.13 | 3.98% |
| 2025-02-11 | 18.34 | 17.96 | -0.26 | -1.43% | 17.89 | 18.34 | 127134 | 22905.53 | 1.58% |
| 2025-02-10 | 18.45 | 18.22 | -0.24 | -1.30% | 18.13 | 18.60 | 158126 | 28914.85 | 1.96% |
| 2025-02-07 | 18.45 | 18.46 | -0.05 | -0.27% | 18.17 | 18.68 | 172685 | 31895.48 | 2.14% |
| 2025-02-06 | 17.78 | 18.51 | 0.60 | 3.35% | 17.71 | 18.91 | 217544 | 40295.17 | 2.70% |
| 2025-02-05 | 18.03 | 17.91 | 0.16 | 0.90% | 17.52 | 18.36 | 163382 | 29346.89 | 2.03% |
| 2025-01-27 | 18.00 | 17.75 | -0.21 | -1.17% | 17.63 | 18.18 | 130158 | 23195.32 | 1.61% |
| 2025-01-24 | 17.65 | 17.96 | 0.25 | 1.41% | 17.56 | 18.09 | 124860 | 22322.21 | 1.55% |
| 2025-01-23 | 17.90 | 17.71 | -0.12 | -0.67% | 17.65 | 18.48 | 178243 | 32135.57 | 2.21% |
| 2025-01-22 | 17.37 | 17.83 | 0.34 | 1.94% | 17.16 | 18.32 | 249302 | 44201.93 | 3.09% |
| 2025-01-21 | 17.28 | 17.49 | 0.35 | 2.04% | 16.77 | 17.68 | 199596 | 34422.24 | 2.47% |
| 2025-01-20 | 17.20 | 17.14 | 0.18 | 1.06% | 17.02 | 17.50 | 147764 | 25507.44 | 1.83% |
| 2025-01-17 | 16.70 | 16.96 | 0.19 | 1.13% | 16.58 | 17.11 | 125213 | 21086.03 | 1.55% |
| 2025-01-16 | 17.01 | 16.77 | -0.17 | -1.00% | 16.71 | 17.47 | 160451 | 27296.21 | 1.99% |
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。
