| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 8.54 | 8.85 | 0.26 | 3.03% | 8.52 | 8.89 | 172679 | 15139.28 | 4.31% |
| 2025-05-19 | 8.39 | 8.59 | 0.25 | 3.00% | 8.38 | 8.62 | 137737 | 11733.59 | 3.44% |
| 2025-05-16 | 8.39 | 8.34 | -0.04 | -0.48% | 8.29 | 8.40 | 103922 | 8651.09 | 2.59% |
| 2025-05-15 | 8.40 | 8.38 | -0.02 | -0.24% | 8.34 | 8.46 | 58874 | 4942.37 | 1.47% |
| 2025-05-14 | 8.36 | 8.40 | 0.04 | 0.48% | 8.26 | 8.47 | 72935 | 6108.75 | 1.82% |
| 2025-05-13 | 8.42 | 8.36 | -0.03 | -0.36% | 8.33 | 8.54 | 68731 | 5775.05 | 1.71% |
| 2025-05-12 | 8.49 | 8.39 | -0.01 | -0.12% | 8.32 | 8.49 | 62247 | 5215.53 | 1.55% |
| 2025-05-09 | 8.55 | 8.40 | -0.18 | -2.10% | 8.40 | 8.56 | 89772 | 7596.29 | 2.24% |
| 2025-05-08 | 8.47 | 8.58 | 0.14 | 1.66% | 8.36 | 8.60 | 126282 | 10783.22 | 3.15% |
| 2025-05-07 | 8.35 | 8.44 | 0.14 | 1.69% | 8.35 | 8.54 | 111972 | 9439.36 | 2.79% |
| 2025-05-06 | 8.24 | 8.30 | 0.09 | 1.10% | 8.24 | 8.32 | 80219 | 6644.25 | 2.00% |
| 2025-04-30 | 8.35 | 8.21 | -0.13 | -1.56% | 8.21 | 8.49 | 101992 | 8485.81 | 2.54% |
| 2025-04-29 | 8.32 | 8.34 | -0.04 | -0.48% | 8.23 | 8.42 | 94685 | 7905.33 | 2.36% |
| 2025-04-28 | 8.64 | 8.38 | -0.13 | -1.53% | 8.29 | 8.64 | 157339 | 13250.38 | 3.92% |
| 2025-04-25 | 8.50 | 8.51 | 0.01 | 0.12% | 8.40 | 8.69 | 152798 | 13067.94 | 3.81% |
| 2025-04-24 | 8.60 | 8.50 | -0.16 | -1.85% | 8.47 | 8.77 | 221203 | 18991.63 | 5.52% |
| 2025-04-23 | 9.05 | 8.66 | -0.58 | -6.28% | 8.66 | 9.09 | 419807 | 37003.41 | 10.47% |
| 2025-04-22 | 8.71 | 9.24 | 0.45 | 5.12% | 8.71 | 9.67 | 547389 | 50517.99 | 13.65% |
| 2025-04-21 | 8.86 | 8.79 | 0.06 | 0.69% | 8.59 | 9.03 | 297290 | 26360.49 | 7.42% |
| 2025-04-18 | 8.64 | 8.73 | 0.04 | 0.46% | 8.47 | 8.85 | 182812 | 15896.67 | 4.56% |
| 2025-04-17 | 8.52 | 8.69 | 0.09 | 1.05% | 8.52 | 8.84 | 205517 | 17903.36 | 5.13% |
| 2025-04-16 | 8.46 | 8.60 | 0.08 | 0.94% | 8.37 | 8.63 | 142330 | 12111.38 | 3.55% |
| 2025-04-15 | 8.54 | 8.52 | -0.06 | -0.70% | 8.43 | 8.68 | 140739 | 12017.09 | 3.51% |
| 2025-04-14 | 8.43 | 8.58 | 0.14 | 1.66% | 8.41 | 8.69 | 214207 | 18378.90 | 5.34% |
| 2025-04-11 | 8.23 | 8.44 | 0.16 | 1.93% | 8.23 | 8.64 | 271499 | 22915.84 | 6.77% |
| 2025-04-10 | 7.80 | 8.28 | 0.33 | 4.15% | 7.80 | 8.42 | 229308 | 18900.83 | 5.72% |
| 2025-04-09 | 7.68 | 7.95 | 0.33 | 4.33% | 7.20 | 8.10 | 232434 | 17799.04 | 5.80% |
| 2025-04-08 | 7.20 | 7.62 | 0.26 | 3.53% | 7.13 | 7.76 | 210399 | 15808.20 | 5.25% |
| 2025-04-07 | 7.80 | 7.36 | -0.82 | -10.02% | 7.36 | 7.96 | 108279 | 8081.89 | 2.70% |
| 2025-04-03 | 8.03 | 8.18 | 0.10 | 1.24% | 8.01 | 8.22 | 50707 | 4141.75 | 1.26% |
| 2025-04-02 | 8.12 | 8.08 | 0.01 | 0.12% | 8.03 | 8.13 | 31980 | 2586.86 | 0.80% |
| 2025-04-01 | 8.03 | 8.07 | 0.05 | 0.62% | 8.03 | 8.18 | 47294 | 3835.96 | 1.18% |
| 2025-03-31 | 8.20 | 8.02 | -0.23 | -2.79% | 7.99 | 8.21 | 78613 | 6350.19 | 1.96% |
| 2025-03-28 | 8.34 | 8.25 | -0.06 | -0.72% | 8.23 | 8.34 | 42239 | 3494.38 | 1.05% |
| 2025-03-27 | 8.37 | 8.31 | -0.05 | -0.60% | 8.26 | 8.49 | 48897 | 4089.45 | 1.22% |
| 2025-03-26 | 8.25 | 8.36 | 0.09 | 1.09% | 8.23 | 8.42 | 52695 | 4405.82 | 1.31% |
| 2025-03-25 | 8.33 | 8.27 | -0.06 | -0.72% | 8.21 | 8.36 | 54885 | 4541.91 | 1.37% |
| 2025-03-24 | 8.57 | 8.33 | -0.24 | -2.80% | 8.22 | 8.64 | 104210 | 8732.67 | 2.60% |
| 2025-03-21 | 8.51 | 8.57 | 0.03 | 0.35% | 8.46 | 8.67 | 98007 | 8391.14 | 2.44% |
| 2025-03-20 | 8.60 | 8.54 | -0.05 | -0.58% | 8.53 | 8.65 | 64410 | 5527.15 | 1.61% |
| 2025-03-19 | 8.68 | 8.59 | -0.12 | -1.38% | 8.58 | 8.72 | 79639 | 6865.42 | 1.99% |
| 2025-03-18 | 8.90 | 8.71 | -0.23 | -2.57% | 8.65 | 8.93 | 147566 | 12901.69 | 3.68% |
| 2025-03-17 | 8.77 | 8.94 | 0.28 | 3.23% | 8.59 | 9.13 | 272576 | 24095.01 | 6.80% |
| 2025-03-14 | 8.43 | 8.66 | 0.25 | 2.97% | 8.43 | 8.70 | 174798 | 15027.86 | 4.36% |
| 2025-03-13 | 8.46 | 8.41 | -0.04 | -0.47% | 8.29 | 8.49 | 70934 | 5948.93 | 1.77% |
| 2025-03-12 | 8.39 | 8.45 | 0.06 | 0.72% | 8.38 | 8.51 | 99588 | 8408.46 | 2.48% |
| 2025-03-11 | 8.23 | 8.39 | 0.10 | 1.21% | 8.17 | 8.42 | 89135 | 7396.34 | 2.22% |
| 2025-03-10 | 8.29 | 8.29 | 0.07 | 0.85% | 8.22 | 8.35 | 65926 | 5457.78 | 1.64% |
| 2025-03-07 | 8.31 | 8.22 | -0.15 | -1.79% | 8.21 | 8.38 | 83653 | 6923.62 | 2.09% |
| 2025-03-06 | 8.33 | 8.37 | 0.06 | 0.72% | 8.27 | 8.44 | 106133 | 8868.30 | 2.65% |
| 2025-03-05 | 8.31 | 8.31 | -0.02 | -0.24% | 8.24 | 8.41 | 83946 | 6981.23 | 2.09% |
| 2025-03-04 | 8.28 | 8.33 | 0.02 | 0.24% | 8.17 | 8.35 | 72698 | 6005.63 | 1.81% |
| 2025-03-03 | 8.49 | 8.31 | -0.12 | -1.42% | 8.24 | 8.50 | 145325 | 12133.74 | 3.63% |
| 2025-02-28 | 8.76 | 8.43 | -0.42 | -4.75% | 8.43 | 8.82 | 218450 | 18804.49 | 5.45% |
| 2025-02-27 | 8.56 | 8.85 | 0.29 | 3.39% | 8.54 | 8.96 | 351141 | 30799.67 | 8.76% |
| 2025-02-26 | 8.45 | 8.56 | 0.07 | 0.82% | 8.45 | 8.63 | 109419 | 9338.54 | 2.73% |
| 2025-02-25 | 8.46 | 8.49 | 0.01 | 0.12% | 8.35 | 8.64 | 142188 | 12152.22 | 3.55% |
| 2025-02-24 | 8.42 | 8.48 | 0.05 | 0.59% | 8.40 | 8.61 | 119399 | 10159.72 | 2.98% |
| 2025-02-21 | 8.56 | 8.43 | -0.18 | -2.09% | 8.32 | 8.65 | 157852 | 13264.38 | 3.94% |
| 2025-02-20 | 8.30 | 8.61 | 0.28 | 3.36% | 8.30 | 8.63 | 175365 | 14935.02 | 4.37% |
| 2025-02-19 | 8.28 | 8.33 | 0.06 | 0.73% | 8.20 | 8.34 | 95507 | 7897.89 | 2.38% |
| 2025-02-18 | 8.60 | 8.27 | -0.38 | -4.39% | 8.25 | 8.65 | 131612 | 11070.55 | 3.28% |
| 2025-02-17 | 8.48 | 8.65 | 0.11 | 1.29% | 8.46 | 8.74 | 130071 | 11197.45 | 3.24% |
| 2025-02-14 | 8.70 | 8.54 | -0.16 | -1.84% | 8.48 | 8.70 | 130952 | 11220.46 | 3.27% |
| 2025-02-13 | 8.70 | 8.70 | -0.01 | -0.11% | 8.60 | 8.89 | 179380 | 15667.99 | 4.47% |
| 2025-02-12 | 8.64 | 8.71 | 0.02 | 0.23% | 8.60 | 8.75 | 136775 | 11852.24 | 3.41% |
| 2025-02-11 | 8.62 | 8.69 | -0.14 | -1.59% | 8.61 | 8.83 | 159941 | 13911.96 | 3.99% |
| 2025-02-10 | 8.29 | 8.83 | 0.54 | 6.51% | 8.27 | 8.97 | 292399 | 25321.96 | 7.29% |
| 2025-02-07 | 8.11 | 8.29 | 0.14 | 1.72% | 8.10 | 8.47 | 144519 | 12029.13 | 3.61% |
| 2025-02-06 | 8.00 | 8.15 | 0.13 | 1.62% | 7.92 | 8.17 | 103611 | 8344.99 | 2.58% |
| 2025-02-05 | 8.09 | 8.02 | -0.03 | -0.37% | 7.96 | 8.15 | 72081 | 5767.47 | 1.80% |
| 2025-01-27 | 8.28 | 8.05 | -0.23 | -2.78% | 8.03 | 8.35 | 70832 | 5794.43 | 1.77% |
| 2025-01-24 | 8.26 | 8.28 | 0.02 | 0.24% | 8.18 | 8.30 | 74766 | 6164.63 | 1.87% |
| 2025-01-23 | 8.38 | 8.26 | -0.02 | -0.24% | 8.26 | 8.52 | 86464 | 7263.90 | 2.16% |
| 2025-01-22 | 8.39 | 8.28 | -0.17 | -2.01% | 8.26 | 8.48 | 84745 | 7057.32 | 2.11% |
| 2025-01-21 | 8.56 | 8.45 | 0.00 | 0.00% | 8.30 | 8.61 | 109784 | 9299.38 | 2.74% |
| 2025-01-20 | 8.40 | 8.45 | 0.14 | 1.68% | 8.23 | 8.57 | 119141 | 10063.73 | 2.97% |
| 2025-01-17 | 8.48 | 8.31 | -0.24 | -2.81% | 8.31 | 8.58 | 131091 | 10987.60 | 3.27% |
| 2025-01-16 | 8.40 | 8.55 | 0.08 | 0.94% | 8.40 | 8.72 | 188337 | 16176.43 | 4.70% |
| 2025-01-15 | 8.31 | 8.47 | 0.13 | 1.56% | 8.25 | 8.65 | 180117 | 15279.01 | 4.49% |
上海九百(600838)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。
