| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 8.94 | 9.03 | 0.05 | 0.56% | 8.91 | 9.06 | 130662 | 11740.65 | 3.26% |
| 2025-08-25 | 8.90 | 8.98 | 0.13 | 1.47% | 8.81 | 9.02 | 141444 | 12638.72 | 3.53% |
| 2025-08-22 | 8.94 | 8.85 | -0.04 | -0.45% | 8.78 | 8.94 | 93963 | 8305.97 | 2.34% |
| 2025-08-21 | 8.98 | 8.89 | -0.06 | -0.67% | 8.86 | 8.99 | 89127 | 7952.90 | 2.22% |
| 2025-08-20 | 8.98 | 8.95 | -0.01 | -0.11% | 8.83 | 8.98 | 103320 | 9209.57 | 2.58% |
| 2025-08-19 | 8.67 | 8.96 | 0.24 | 2.75% | 8.67 | 9.11 | 222077 | 19793.50 | 5.54% |
| 2025-08-18 | 8.75 | 8.72 | 0.00 | 0.00% | 8.61 | 8.78 | 115727 | 10068.87 | 2.89% |
| 2025-08-15 | 8.49 | 8.72 | 0.25 | 2.95% | 8.46 | 8.89 | 156764 | 13628.14 | 3.91% |
| 2025-08-14 | 8.70 | 8.47 | -0.27 | -3.09% | 8.47 | 8.76 | 152971 | 13141.11 | 3.82% |
| 2025-08-13 | 9.20 | 8.74 | -0.13 | -1.47% | 8.71 | 9.30 | 275573 | 24407.74 | 6.87% |
| 2025-08-12 | 8.80 | 8.87 | 0.09 | 1.03% | 8.71 | 8.88 | 98923 | 8691.62 | 2.47% |
| 2025-08-11 | 8.65 | 8.78 | 0.11 | 1.27% | 8.63 | 8.80 | 76131 | 6659.23 | 1.90% |
| 2025-08-08 | 8.60 | 8.67 | 0.05 | 0.58% | 8.60 | 8.72 | 67965 | 5886.23 | 1.70% |
| 2025-08-07 | 8.60 | 8.65 | 0.03 | 0.35% | 8.55 | 8.74 | 82964 | 7189.00 | 2.07% |
| 2025-08-06 | 8.73 | 8.62 | -0.10 | -1.15% | 8.59 | 8.73 | 71619 | 6177.80 | 1.79% |
| 2025-08-05 | 8.54 | 8.72 | 0.17 | 1.99% | 8.54 | 8.80 | 99604 | 8672.87 | 2.48% |
| 2025-08-04 | 8.55 | 8.55 | -0.04 | -0.47% | 8.43 | 8.59 | 56018 | 4775.63 | 1.40% |
| 2025-08-01 | 8.55 | 8.59 | 0.01 | 0.12% | 8.53 | 8.65 | 53532 | 4596.92 | 1.34% |
| 2025-07-31 | 8.68 | 8.58 | -0.14 | -1.61% | 8.53 | 8.72 | 97891 | 8430.18 | 2.44% |
| 2025-07-30 | 8.79 | 8.72 | -0.03 | -0.34% | 8.63 | 8.80 | 118427 | 10340.53 | 2.95% |
| 2025-07-29 | 8.79 | 8.75 | -0.04 | -0.46% | 8.66 | 8.85 | 133454 | 11687.95 | 3.33% |
| 2025-07-28 | 8.61 | 8.79 | 0.18 | 2.09% | 8.56 | 9.01 | 228753 | 20189.25 | 5.71% |
| 2025-07-25 | 8.55 | 8.61 | 0.07 | 0.82% | 8.52 | 9.09 | 212282 | 18565.33 | 5.30% |
| 2025-07-24 | 8.35 | 8.54 | 0.19 | 2.28% | 8.35 | 8.56 | 111578 | 9478.07 | 2.78% |
| 2025-07-23 | 8.37 | 8.35 | -0.06 | -0.71% | 8.35 | 8.45 | 60890 | 5120.47 | 1.52% |
| 2025-07-22 | 8.48 | 8.41 | 0.03 | 0.36% | 8.34 | 8.48 | 67324 | 5645.77 | 1.68% |
| 2025-07-21 | 8.32 | 8.38 | 0.02 | 0.24% | 8.29 | 8.42 | 68232 | 5714.12 | 1.70% |
| 2025-07-18 | 8.38 | 8.36 | 0.00 | 0.00% | 8.25 | 8.39 | 76070 | 6316.05 | 1.90% |
| 2025-07-17 | 8.34 | 8.36 | 0.00 | 0.00% | 8.28 | 8.50 | 132677 | 11110.54 | 3.31% |
| 2025-07-16 | 8.13 | 8.36 | 0.25 | 3.08% | 8.12 | 8.36 | 111059 | 9189.85 | 2.77% |
| 2025-07-15 | 8.25 | 8.11 | -0.15 | -1.82% | 8.06 | 8.27 | 61427 | 4989.56 | 1.53% |
| 2025-07-14 | 8.21 | 8.26 | 0.02 | 0.24% | 8.20 | 8.29 | 46977 | 3874.97 | 1.17% |
| 2025-07-11 | 8.18 | 8.24 | 0.08 | 0.98% | 8.09 | 8.26 | 75813 | 6210.20 | 1.89% |
| 2025-07-10 | 8.10 | 8.16 | 0.06 | 0.74% | 8.08 | 8.17 | 57517 | 4682.70 | 1.43% |
| 2025-07-09 | 8.19 | 8.10 | -0.06 | -0.74% | 8.08 | 8.20 | 60689 | 4939.10 | 1.51% |
| 2025-07-08 | 8.15 | 8.16 | 0.03 | 0.37% | 8.12 | 8.17 | 41578 | 3387.91 | 1.04% |
| 2025-07-07 | 8.08 | 8.13 | 0.03 | 0.37% | 8.05 | 8.14 | 51544 | 4177.33 | 1.29% |
| 2025-07-04 | 8.13 | 8.10 | 0.01 | 0.12% | 8.08 | 8.27 | 90234 | 7359.94 | 2.25% |
| 2025-07-03 | 8.07 | 8.09 | -0.02 | -0.25% | 8.07 | 8.14 | 38009 | 3080.23 | 0.95% |
| 2025-07-02 | 8.10 | 8.11 | 0.03 | 0.37% | 8.04 | 8.11 | 43931 | 3550.75 | 1.10% |
| 2025-07-01 | 8.08 | 8.08 | -0.01 | -0.12% | 8.00 | 8.11 | 56275 | 4535.59 | 1.40% |
| 2025-06-30 | 8.08 | 8.09 | 0.01 | 0.12% | 8.04 | 8.11 | 52343 | 4222.66 | 1.31% |
| 2025-06-27 | 8.07 | 8.08 | 0.01 | 0.12% | 8.04 | 8.15 | 44405 | 3593.53 | 1.11% |
| 2025-06-26 | 8.02 | 8.07 | 0.04 | 0.50% | 7.97 | 8.13 | 63503 | 5115.10 | 1.58% |
| 2025-06-25 | 7.94 | 8.03 | 0.10 | 1.26% | 7.94 | 8.05 | 68730 | 5507.58 | 1.71% |
| 2025-06-24 | 7.79 | 7.93 | 0.15 | 1.93% | 7.78 | 7.96 | 47972 | 3788.57 | 1.20% |
| 2025-06-23 | 7.61 | 7.78 | 0.11 | 1.43% | 7.61 | 7.81 | 45944 | 3552.45 | 1.15% |
| 2025-06-20 | 7.69 | 7.67 | -0.02 | -0.26% | 7.64 | 7.77 | 31248 | 2404.42 | 0.78% |
| 2025-06-19 | 7.85 | 7.69 | -0.16 | -2.04% | 7.66 | 7.87 | 53023 | 4109.02 | 1.32% |
| 2025-06-18 | 7.91 | 7.85 | -0.10 | -1.26% | 7.82 | 7.95 | 42681 | 3356.33 | 1.06% |
| 2025-06-17 | 7.96 | 7.95 | -0.06 | -0.75% | 7.90 | 8.04 | 40316 | 3211.53 | 1.01% |
| 2025-06-16 | 7.86 | 8.01 | 0.09 | 1.14% | 7.84 | 8.09 | 68924 | 5502.46 | 1.72% |
| 2025-06-13 | 8.14 | 7.92 | -0.27 | -3.30% | 7.90 | 8.18 | 99904 | 8000.91 | 2.49% |
| 2025-06-12 | 8.16 | 8.19 | 0.01 | 0.12% | 8.12 | 8.22 | 56172 | 4589.75 | 1.40% |
| 2025-06-11 | 8.11 | 8.18 | 0.09 | 1.11% | 8.08 | 8.20 | 46370 | 3789.14 | 1.16% |
| 2025-06-10 | 8.22 | 8.09 | -0.13 | -1.58% | 7.99 | 8.23 | 80087 | 6498.12 | 2.00% |
| 2025-06-09 | 8.19 | 8.22 | 0.01 | 0.12% | 8.18 | 8.23 | 53948 | 4428.15 | 1.35% |
| 2025-06-06 | 8.24 | 8.21 | -0.03 | -0.36% | 8.15 | 8.26 | 49937 | 4092.28 | 1.25% |
| 2025-06-05 | 8.33 | 8.24 | -0.09 | -1.08% | 8.19 | 8.33 | 62520 | 5151.35 | 1.56% |
| 2025-06-04 | 8.26 | 8.33 | 0.08 | 0.97% | 8.22 | 8.35 | 62827 | 5207.50 | 1.57% |
| 2025-06-03 | 8.11 | 8.25 | 0.11 | 1.35% | 8.08 | 8.28 | 75895 | 6247.91 | 1.89% |
| 2025-05-30 | 8.25 | 8.14 | -0.10 | -1.21% | 8.12 | 8.26 | 74651 | 6106.47 | 1.86% |
| 2025-05-29 | 8.17 | 8.24 | 0.05 | 0.61% | 8.14 | 8.28 | 96530 | 7947.23 | 2.41% |
| 2025-05-28 | 8.20 | 8.19 | 0.00 | 0.00% | 8.15 | 8.27 | 70175 | 5754.52 | 1.75% |
| 2025-05-27 | 8.20 | 8.19 | 0.03 | 0.37% | 8.15 | 8.25 | 73099 | 5997.67 | 1.82% |
| 2025-05-26 | 8.20 | 8.16 | -0.04 | -0.49% | 8.08 | 8.25 | 85381 | 6976.35 | 2.13% |
| 2025-05-23 | 8.46 | 8.20 | -0.32 | -3.76% | 8.20 | 8.50 | 199092 | 16532.24 | 4.97% |
| 2025-05-22 | 8.78 | 8.52 | -0.14 | -1.62% | 8.46 | 8.88 | 253735 | 22068.91 | 6.33% |
| 2025-05-21 | 8.85 | 8.66 | -0.19 | -2.15% | 8.64 | 8.86 | 88366 | 7691.86 | 2.20% |
| 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% |
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。
