| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.06 | 10.22 | 0.11 | 1.09% | 10.00 | 10.29 | 87600 | 8892.00 | 2.19% |
| 2026-03-24 | 9.98 | 10.11 | 0.39 | 4.01% | 9.79 | 10.12 | 124778 | 12434.46 | 3.11% |
| 2026-03-23 | 10.36 | 9.72 | -0.72 | -6.90% | 9.62 | 10.36 | 138078 | 13749.73 | 3.44% |
| 2026-03-20 | 11.00 | 10.44 | -0.46 | -4.22% | 10.42 | 11.18 | 131445 | 14006.16 | 3.28% |
| 2026-03-19 | 11.00 | 10.90 | -0.21 | -1.89% | 10.84 | 11.39 | 137032 | 15163.23 | 3.42% |
| 2026-03-18 | 11.04 | 11.11 | 0.03 | 0.27% | 10.93 | 11.22 | 119268 | 13184.85 | 2.98% |
| 2026-03-17 | 11.13 | 11.08 | -0.09 | -0.81% | 11.02 | 11.35 | 186703 | 20906.50 | 4.66% |
| 2026-03-16 | 10.87 | 11.17 | 0.45 | 4.20% | 10.73 | 11.22 | 251845 | 27864.64 | 6.28% |
| 2026-03-13 | 10.61 | 10.72 | 0.05 | 0.47% | 10.61 | 10.90 | 79455 | 8563.69 | 1.98% |
| 2026-03-12 | 10.70 | 10.67 | -0.07 | -0.65% | 10.62 | 10.78 | 54708 | 5846.22 | 1.36% |
| 2026-03-11 | 10.85 | 10.74 | -0.14 | -1.29% | 10.72 | 10.88 | 60447 | 6507.27 | 1.51% |
| 2026-03-10 | 10.80 | 10.88 | 0.12 | 1.12% | 10.75 | 10.88 | 62463 | 6761.47 | 1.56% |
| 2026-03-09 | 10.69 | 10.76 | -0.10 | -0.92% | 10.59 | 10.87 | 84698 | 9072.28 | 2.11% |
| 2026-03-06 | 10.66 | 10.86 | 0.12 | 1.12% | 10.65 | 10.89 | 81572 | 8841.21 | 2.03% |
| 2026-03-05 | 10.59 | 10.74 | 0.25 | 2.38% | 10.59 | 10.85 | 103707 | 11131.83 | 2.59% |
| 2026-03-04 | 10.40 | 10.49 | 0.01 | 0.10% | 10.24 | 10.58 | 95029 | 9943.28 | 2.37% |
| 2026-03-03 | 10.89 | 10.48 | -0.32 | -2.96% | 10.43 | 10.90 | 137411 | 14641.68 | 3.43% |
| 2026-03-02 | 10.90 | 10.80 | -0.35 | -3.14% | 10.62 | 10.95 | 144889 | 15606.06 | 3.61% |
| 2026-02-27 | 11.03 | 11.15 | 0.05 | 0.45% | 11.02 | 11.15 | 80747 | 8959.56 | 2.01% |
| 2026-02-26 | 11.20 | 11.10 | -0.04 | -0.36% | 10.99 | 11.20 | 112114 | 12396.15 | 2.80% |
| 2026-02-25 | 11.17 | 11.14 | 0.00 | 0.00% | 11.10 | 11.25 | 98405 | 10989.14 | 2.45% |
| 2026-02-24 | 11.16 | 11.14 | 0.02 | 0.18% | 11.03 | 11.21 | 98292 | 10937.99 | 2.45% |
| 2026-02-13 | 11.44 | 11.12 | -0.18 | -1.59% | 11.12 | 11.48 | 120449 | 13521.69 | 3.00% |
| 2026-02-12 | 11.55 | 11.30 | -0.34 | -2.92% | 11.25 | 11.63 | 192776 | 21827.21 | 4.81% |
| 2026-02-11 | 11.56 | 11.64 | 0.15 | 1.31% | 11.45 | 11.72 | 130993 | 15211.18 | 3.27% |
| 2026-02-10 | 11.90 | 11.49 | -0.47 | -3.93% | 11.45 | 11.96 | 209096 | 24241.34 | 5.22% |
| 2026-02-09 | 12.02 | 11.96 | -0.06 | -0.50% | 11.74 | 12.08 | 193282 | 22950.12 | 4.82% |
| 2026-02-06 | 12.49 | 12.02 | -0.79 | -6.17% | 11.80 | 12.49 | 318341 | 38265.42 | 7.94% |
| 2026-02-05 | 12.16 | 12.81 | 0.65 | 5.35% | 12.08 | 13.10 | 436203 | 54728.20 | 10.88% |
| 2026-02-04 | 12.11 | 12.16 | -0.02 | -0.16% | 12.02 | 12.42 | 192549 | 23503.39 | 4.80% |
| 2026-02-03 | 11.87 | 12.18 | 0.31 | 2.61% | 11.87 | 12.25 | 204298 | 24782.64 | 5.10% |
| 2026-02-02 | 11.66 | 11.87 | -0.12 | -1.00% | 11.65 | 12.39 | 232890 | 28084.04 | 5.81% |
| 2026-01-30 | 12.80 | 11.99 | -0.91 | -7.05% | 11.93 | 13.10 | 323848 | 40657.18 | 8.08% |
| 2026-01-29 | 12.33 | 12.90 | 0.22 | 1.74% | 12.23 | 13.10 | 334543 | 42586.50 | 8.35% |
| 2026-01-28 | 13.03 | 12.68 | -0.65 | -4.88% | 12.52 | 13.35 | 393417 | 50633.67 | 9.81% |
| 2026-01-27 | 14.00 | 13.33 | -1.05 | -7.30% | 12.94 | 14.00 | 490416 | 65687.52 | 12.23% |
| 2026-01-26 | 13.82 | 14.38 | 0.56 | 4.05% | 13.51 | 14.50 | 652869 | 91869.38 | 16.29% |
| 2026-01-23 | 13.37 | 13.82 | 0.34 | 2.52% | 13.10 | 13.99 | 545560 | 74561.04 | 13.61% |
| 2026-01-22 | 13.46 | 13.48 | -0.19 | -1.39% | 13.24 | 13.82 | 466940 | 63140.79 | 11.65% |
| 2026-01-21 | 14.20 | 13.67 | -0.40 | -2.84% | 13.43 | 14.66 | 689113 | 95172.03 | 17.19% |
| 2026-01-20 | 12.75 | 14.07 | 1.28 | 10.01% | 12.53 | 14.07 | 606740 | 81623.31 | 15.14% |
| 2026-01-19 | 12.36 | 12.79 | 0.42 | 3.40% | 12.30 | 12.90 | 365819 | 46270.12 | 9.13% |
| 2026-01-16 | 12.68 | 12.37 | -0.22 | -1.75% | 12.15 | 12.68 | 336392 | 41666.01 | 8.39% |
| 2026-01-15 | 13.12 | 12.59 | -0.66 | -4.98% | 12.43 | 13.32 | 507734 | 64692.80 | 12.67% |
| 2026-01-14 | 13.20 | 13.25 | -0.78 | -5.56% | 12.86 | 13.87 | 800823 | 106542.31 | 19.98% |
| 2026-01-13 | 13.90 | 14.03 | -0.23 | -1.61% | 13.57 | 15.46 | 1005589 | 144787.78 | 25.08% |
| 2026-01-12 | 13.26 | 14.26 | 0.75 | 5.55% | 13.08 | 14.60 | 918923 | 128503.09 | 22.92% |
| 2026-01-09 | 13.40 | 13.51 | -0.35 | -2.53% | 13.03 | 14.86 | 1144588 | 158048.11 | 28.55% |
| 2026-01-08 | 12.08 | 13.86 | 1.26 | 10.00% | 12.02 | 13.86 | 1060970 | 136587.16 | 26.47% |
| 2026-01-07 | 12.00 | 12.60 | 0.83 | 7.05% | 11.68 | 12.95 | 1061856 | 133690.94 | 26.49% |
| 2026-01-06 | 10.81 | 11.77 | 1.07 | 10.00% | 10.65 | 11.77 | 743393 | 84811.66 | 18.54% |
| 2026-01-05 | 10.74 | 10.70 | -0.12 | -1.11% | 10.17 | 11.16 | 668784 | 70857.86 | 16.68% |
| 2025-12-31 | 11.55 | 10.82 | -0.49 | -4.33% | 10.50 | 11.69 | 616116 | 67088.22 | 15.37% |
| 2025-12-30 | 11.00 | 11.31 | -0.06 | -0.53% | 10.23 | 12.10 | 958578 | 106593.77 | 23.91% |
| 2025-12-29 | 11.01 | 11.37 | 0.30 | 2.71% | 10.93 | 11.69 | 731418 | 82754.78 | 18.25% |
| 2025-12-26 | 10.70 | 11.07 | 0.10 | 0.91% | 10.59 | 11.45 | 658051 | 72898.70 | 16.42% |
| 2025-12-25 | 11.30 | 10.97 | -0.43 | -3.77% | 10.81 | 11.79 | 835606 | 93539.73 | 20.84% |
| 2025-12-24 | 11.38 | 11.40 | -0.62 | -5.16% | 11.27 | 11.94 | 910355 | 104944.10 | 22.71% |
| 2025-12-23 | 10.99 | 12.02 | 0.52 | 4.52% | 10.61 | 12.65 | 1298109 | 149143.67 | 32.38% |
| 2025-12-22 | 11.88 | 11.50 | 0.41 | 3.70% | 11.50 | 12.20 | 638096 | 76816.99 | 15.92% |
| 2025-12-19 | 10.09 | 11.09 | 1.01 | 10.02% | 10.08 | 11.09 | 722078 | 78173.03 | 18.01% |
| 2025-12-18 | 9.17 | 10.08 | 0.92 | 10.04% | 9.08 | 10.08 | 429035 | 42011.85 | 10.70% |
| 2025-12-17 | 8.99 | 9.16 | 0.34 | 3.85% | 8.71 | 9.32 | 286341 | 25960.54 | 7.14% |
| 2025-12-16 | 8.58 | 8.82 | 0.22 | 2.56% | 8.58 | 9.05 | 178096 | 15752.43 | 4.44% |
| 2025-12-15 | 8.50 | 8.60 | 0.10 | 1.18% | 8.47 | 8.75 | 140637 | 12115.35 | 3.51% |
| 2025-12-12 | 8.67 | 8.50 | -0.24 | -2.75% | 8.45 | 8.76 | 150048 | 12864.54 | 3.74% |
| 2025-12-11 | 9.11 | 8.74 | -0.44 | -4.79% | 8.73 | 9.19 | 185541 | 16437.25 | 4.63% |
| 2025-12-10 | 9.17 | 9.18 | 0.01 | 0.11% | 9.10 | 9.36 | 150321 | 13863.39 | 3.75% |
| 2025-12-09 | 8.96 | 9.17 | 0.20 | 2.23% | 8.77 | 9.26 | 178054 | 16155.79 | 4.44% |
| 2025-12-08 | 8.91 | 8.97 | 0.05 | 0.56% | 8.84 | 9.21 | 108302 | 9726.46 | 2.70% |
| 2025-12-05 | 8.89 | 8.92 | 0.05 | 0.56% | 8.78 | 8.93 | 71543 | 6345.40 | 1.78% |
| 2025-12-04 | 9.16 | 8.87 | -0.34 | -3.69% | 8.85 | 9.16 | 117367 | 10513.70 | 2.93% |
| 2025-12-03 | 9.20 | 9.21 | 0.01 | 0.11% | 9.05 | 9.25 | 97563 | 8933.63 | 2.43% |
| 2025-12-02 | 9.26 | 9.20 | -0.07 | -0.76% | 9.15 | 9.28 | 118967 | 10960.20 | 2.97% |
| 2025-12-01 | 9.07 | 9.27 | 0.20 | 2.21% | 9.02 | 9.40 | 163521 | 15189.92 | 4.08% |
| 2025-11-28 | 8.90 | 9.07 | 0.10 | 1.11% | 8.82 | 9.12 | 90904 | 8182.50 | 2.27% |
| 2025-11-27 | 9.07 | 8.97 | 0.01 | 0.11% | 8.94 | 9.08 | 67228 | 6045.66 | 1.68% |
| 2025-11-26 | 8.89 | 8.96 | 0.07 | 0.79% | 8.86 | 9.08 | 63525 | 5687.86 | 1.58% |
| 2025-11-25 | 8.91 | 8.89 | -0.01 | -0.11% | 8.84 | 8.96 | 62752 | 5588.13 | 1.57% |
| 2025-11-24 | 8.61 | 8.90 | 0.37 | 4.34% | 8.57 | 8.94 | 95898 | 8451.90 | 2.39% |
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。
