| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 11.07 | 11.06 | -0.07 | -0.63% | 11.02 | 11.14 | 64173 | 7111.09 | 1.37% |
| 2026-02-05 | 11.11 | 11.13 | -0.04 | -0.36% | 11.07 | 11.21 | 63274 | 7058.89 | 1.35% |
| 2026-02-04 | 11.21 | 11.17 | -0.09 | -0.80% | 11.10 | 11.22 | 79388 | 8860.05 | 1.69% |
| 2026-02-03 | 11.38 | 11.26 | 0.29 | 2.64% | 11.15 | 11.44 | 145092 | 16346.60 | 3.09% |
| 2026-02-02 | 11.07 | 10.97 | -0.14 | -1.26% | 10.95 | 11.14 | 76927 | 8506.91 | 1.64% |
| 2026-01-30 | 11.04 | 11.11 | 0.08 | 0.73% | 10.95 | 11.15 | 83843 | 9265.54 | 1.79% |
| 2026-01-29 | 11.01 | 11.03 | -0.13 | -1.16% | 10.95 | 11.18 | 113040 | 12490.90 | 2.41% |
| 2026-01-28 | 11.33 | 11.16 | -0.25 | -2.19% | 11.15 | 11.35 | 120376 | 13498.27 | 2.57% |
| 2026-01-27 | 11.24 | 11.41 | 0.13 | 1.15% | 10.97 | 11.50 | 188498 | 21160.27 | 4.02% |
| 2026-01-26 | 11.63 | 11.28 | -0.38 | -3.26% | 11.20 | 11.63 | 205484 | 23335.54 | 4.38% |
| 2026-01-23 | 11.47 | 11.66 | 0.21 | 1.83% | 11.43 | 11.69 | 171579 | 19889.32 | 3.66% |
| 2026-01-22 | 11.33 | 11.45 | 0.11 | 0.97% | 11.33 | 11.47 | 116415 | 13304.45 | 2.48% |
| 2026-01-21 | 11.30 | 11.34 | -0.06 | -0.53% | 11.22 | 11.45 | 116234 | 13186.89 | 2.48% |
| 2026-01-20 | 11.50 | 11.40 | -0.11 | -0.96% | 11.36 | 11.68 | 197521 | 22667.20 | 4.21% |
| 2026-01-19 | 11.58 | 11.51 | -0.11 | -0.95% | 11.42 | 11.59 | 161524 | 18579.15 | 3.44% |
| 2026-01-16 | 11.81 | 11.62 | -0.17 | -1.44% | 11.50 | 11.94 | 237176 | 27643.88 | 5.05% |
| 2026-01-15 | 12.01 | 11.79 | -0.33 | -2.72% | 11.72 | 12.48 | 332453 | 39660.81 | 7.09% |
| 2026-01-14 | 11.82 | 12.12 | 0.30 | 2.54% | 11.81 | 12.64 | 517644 | 63017.71 | 11.03% |
| 2026-01-13 | 12.35 | 11.82 | -0.81 | -6.41% | 11.81 | 12.38 | 464437 | 56085.97 | 9.90% |
| 2026-01-12 | 12.28 | 12.63 | 0.41 | 3.36% | 12.28 | 12.90 | 508126 | 63517.81 | 10.83% |
| 2026-01-09 | 12.29 | 12.22 | 0.00 | 0.00% | 12.05 | 12.31 | 297984 | 36318.62 | 6.35% |
| 2026-01-08 | 11.99 | 12.22 | 0.17 | 1.41% | 11.90 | 12.28 | 288440 | 35056.40 | 6.15% |
| 2026-01-07 | 12.31 | 12.05 | -0.33 | -2.67% | 12.02 | 12.31 | 360650 | 43758.68 | 7.69% |
| 2026-01-06 | 12.24 | 12.38 | 0.01 | 0.08% | 12.21 | 12.45 | 373136 | 45994.66 | 7.95% |
| 2026-01-05 | 12.78 | 12.37 | -0.17 | -1.36% | 12.20 | 12.95 | 579220 | 71803.76 | 12.34% |
| 2025-12-31 | 11.99 | 12.54 | 0.53 | 4.41% | 11.99 | 13.21 | 848199 | 108136.92 | 18.08% |
| 2025-12-30 | 12.06 | 12.01 | -0.14 | -1.15% | 11.92 | 12.26 | 263032 | 31866.74 | 5.61% |
| 2025-12-29 | 11.95 | 12.15 | 0.16 | 1.33% | 11.87 | 12.26 | 367278 | 44534.15 | 7.83% |
| 2025-12-26 | 11.92 | 11.99 | 0.07 | 0.59% | 11.80 | 12.08 | 332071 | 39688.55 | 7.08% |
| 2025-12-25 | 11.66 | 11.92 | 0.26 | 2.23% | 11.59 | 12.11 | 333399 | 39680.39 | 7.11% |
| 2025-12-24 | 11.41 | 11.66 | 0.18 | 1.57% | 11.40 | 11.70 | 158291 | 18375.42 | 3.37% |
| 2025-12-23 | 11.79 | 11.48 | -0.40 | -3.37% | 11.43 | 11.83 | 229530 | 26602.92 | 4.89% |
| 2025-12-22 | 11.57 | 11.88 | 0.31 | 2.68% | 11.54 | 12.11 | 340482 | 40142.83 | 7.26% |
| 2025-12-19 | 11.49 | 11.57 | -0.02 | -0.17% | 11.45 | 11.67 | 190210 | 22025.05 | 4.05% |
| 2025-12-18 | 11.12 | 11.59 | 0.30 | 2.66% | 11.12 | 11.86 | 268866 | 30995.23 | 5.73% |
| 2025-12-17 | 11.38 | 11.29 | -0.20 | -1.74% | 11.04 | 11.55 | 195020 | 21946.27 | 4.16% |
| 2025-12-16 | 11.35 | 11.49 | 0.10 | 0.88% | 11.01 | 11.69 | 241121 | 27559.77 | 5.14% |
| 2025-12-15 | 11.58 | 11.39 | -0.46 | -3.88% | 11.35 | 11.77 | 245181 | 28183.89 | 5.23% |
| 2025-12-12 | 11.70 | 11.85 | 0.02 | 0.17% | 11.65 | 12.06 | 389389 | 46303.40 | 8.30% |
| 2025-12-11 | 11.43 | 11.83 | 0.36 | 3.14% | 11.29 | 12.62 | 544975 | 65246.05 | 11.61% |
| 2025-12-10 | 11.26 | 11.47 | 0.10 | 0.88% | 11.26 | 11.68 | 233923 | 26921.84 | 4.99% |
| 2025-12-09 | 11.13 | 11.37 | 0.14 | 1.25% | 11.09 | 11.89 | 215218 | 24547.50 | 4.59% |
| 2025-12-08 | 11.03 | 11.23 | 0.30 | 2.74% | 11.00 | 11.57 | 199668 | 22595.46 | 4.26% |
| 2025-12-05 | 10.80 | 10.93 | 0.10 | 0.92% | 10.67 | 10.93 | 92300 | 10000.33 | 1.97% |
| 2025-12-04 | 10.73 | 10.83 | -0.01 | -0.09% | 10.73 | 11.11 | 94358 | 10254.37 | 2.01% |
| 2025-12-03 | 11.20 | 10.84 | -0.39 | -3.47% | 10.79 | 11.23 | 188701 | 20570.21 | 4.02% |
| 2025-12-02 | 11.35 | 11.23 | -0.10 | -0.88% | 11.20 | 11.40 | 91637 | 10321.90 | 1.95% |
| 2025-12-01 | 11.41 | 11.33 | -0.04 | -0.35% | 11.31 | 11.45 | 89294 | 10144.40 | 1.90% |
| 2025-11-28 | 11.34 | 11.37 | -0.05 | -0.44% | 11.21 | 11.41 | 115076 | 13020.63 | 2.45% |
| 2025-11-27 | 11.09 | 11.42 | 0.35 | 3.16% | 11.08 | 11.54 | 251615 | 28644.17 | 5.36% |
| 2025-11-26 | 10.92 | 11.07 | 0.11 | 1.00% | 10.91 | 11.27 | 112916 | 12562.84 | 2.41% |
| 2025-11-25 | 10.88 | 10.96 | 0.08 | 0.74% | 10.88 | 11.10 | 101944 | 11232.62 | 2.17% |
| 2025-11-24 | 10.77 | 10.88 | 0.18 | 1.68% | 10.68 | 10.96 | 94117 | 10178.74 | 2.01% |
| 2025-11-21 | 11.13 | 10.70 | -0.49 | -4.38% | 10.61 | 11.25 | 170533 | 18507.94 | 3.63% |
| 2025-11-20 | 11.39 | 11.19 | -0.27 | -2.36% | 11.18 | 11.47 | 111670 | 12603.99 | 2.38% |
| 2025-11-19 | 11.40 | 11.46 | 0.06 | 0.53% | 11.29 | 11.62 | 132813 | 15139.51 | 2.83% |
| 2025-11-18 | 11.49 | 11.40 | -0.14 | -1.21% | 11.35 | 11.58 | 129351 | 14772.48 | 2.76% |
| 2025-11-17 | 11.66 | 11.54 | -0.13 | -1.11% | 11.45 | 11.66 | 152692 | 17613.93 | 3.25% |
| 2025-11-14 | 11.70 | 11.67 | -0.08 | -0.68% | 11.52 | 11.83 | 130336 | 15240.75 | 2.78% |
| 2025-11-13 | 11.79 | 11.75 | -0.04 | -0.34% | 11.69 | 11.85 | 157613 | 18531.95 | 3.36% |
| 2025-11-12 | 12.10 | 11.79 | -0.39 | -3.20% | 11.75 | 12.11 | 211062 | 25077.79 | 4.50% |
| 2025-11-11 | 12.20 | 12.18 | 0.08 | 0.66% | 12.17 | 12.49 | 294728 | 36270.47 | 6.28% |
| 2025-11-10 | 12.08 | 12.10 | 0.02 | 0.17% | 11.99 | 12.16 | 135800 | 16412.50 | 2.89% |
| 2025-11-07 | 11.87 | 12.08 | 0.13 | 1.09% | 11.81 | 12.37 | 237020 | 28426.21 | 5.05% |
| 2025-11-06 | 11.98 | 11.95 | -0.07 | -0.58% | 11.87 | 12.04 | 142953 | 17079.52 | 3.05% |
| 2025-11-05 | 11.93 | 12.02 | -0.01 | -0.08% | 11.81 | 12.10 | 133875 | 16104.10 | 2.85% |
| 2025-11-04 | 12.29 | 12.03 | -0.25 | -2.04% | 12.00 | 12.32 | 206998 | 25014.90 | 4.41% |
| 2025-11-03 | 11.90 | 12.28 | 0.38 | 3.19% | 11.86 | 12.35 | 312085 | 38005.75 | 6.65% |
| 2025-10-31 | 11.66 | 11.90 | 0.15 | 1.28% | 11.62 | 12.04 | 184052 | 21885.67 | 3.92% |
| 2025-10-30 | 12.05 | 11.75 | -0.31 | -2.57% | 11.71 | 12.05 | 231599 | 27494.45 | 4.94% |
| 2025-10-29 | 12.03 | 12.06 | 0.06 | 0.50% | 11.91 | 12.09 | 192571 | 23104.16 | 4.10% |
| 2025-10-28 | 12.22 | 12.00 | -0.32 | -2.60% | 11.98 | 12.30 | 278926 | 33750.82 | 5.94% |
| 2025-10-27 | 12.12 | 12.32 | 0.04 | 0.33% | 12.04 | 12.48 | 355340 | 43504.42 | 7.57% |
| 2025-10-24 | 12.54 | 12.28 | -0.32 | -2.54% | 12.28 | 12.90 | 372890 | 46854.47 | 7.95% |
| 2025-10-23 | 12.72 | 12.60 | -0.32 | -2.48% | 12.26 | 12.85 | 358773 | 44925.52 | 7.65% |
| 2025-10-22 | 12.91 | 12.92 | -0.17 | -1.30% | 12.81 | 13.29 | 365725 | 47673.60 | 7.79% |
| 2025-10-21 | 12.67 | 13.09 | 0.27 | 2.11% | 12.64 | 13.20 | 459806 | 59777.57 | 9.80% |
| 2025-10-20 | 12.64 | 12.82 | 0.33 | 2.64% | 12.45 | 12.98 | 413704 | 52723.39 | 8.82% |
| 2025-10-17 | 13.09 | 12.49 | -0.67 | -5.09% | 12.48 | 13.32 | 501996 | 64625.41 | 10.70% |
| 2025-10-16 | 13.15 | 13.16 | -0.36 | -2.66% | 13.06 | 13.46 | 562013 | 74192.65 | 11.98% |
上工申贝(600843)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。
