| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 13.75 | 13.52 | -0.21 | -1.53% | 13.15 | 14.05 | 1217169 | 164604.17 | 25.94% |
| 2025-10-14 | 12.59 | 13.73 | 1.25 | 10.02% | 12.47 | 13.73 | 999696 | 136235.50 | 21.31% |
| 2025-10-13 | 11.79 | 12.48 | 0.09 | 0.73% | 11.68 | 12.55 | 368715 | 44982.84 | 7.86% |
| 2025-10-10 | 11.90 | 12.39 | 0.47 | 3.94% | 11.83 | 12.66 | 493431 | 60623.81 | 10.52% |
| 2025-10-09 | 11.70 | 11.92 | 0.01 | 0.08% | 11.65 | 12.06 | 228582 | 27048.11 | 4.87% |
| 2025-09-30 | 12.00 | 11.91 | -0.06 | -0.50% | 11.80 | 12.30 | 240181 | 28929.15 | 5.12% |
| 2025-09-29 | 12.09 | 11.97 | -0.27 | -2.21% | 11.83 | 12.26 | 311093 | 37208.30 | 6.63% |
| 2025-09-26 | 12.00 | 12.24 | 0.33 | 2.77% | 11.80 | 12.65 | 538704 | 66480.40 | 11.48% |
| 2025-09-25 | 12.15 | 11.91 | -0.50 | -4.03% | 11.87 | 12.30 | 398020 | 47989.08 | 8.48% |
| 2025-09-24 | 11.29 | 12.41 | 1.13 | 10.02% | 11.13 | 12.41 | 496390 | 59270.04 | 10.58% |
| 2025-09-23 | 11.74 | 11.28 | -0.46 | -3.92% | 11.12 | 11.78 | 212223 | 24021.22 | 4.52% |
| 2025-09-22 | 11.61 | 11.74 | 0.09 | 0.77% | 11.61 | 11.84 | 136968 | 16101.84 | 2.92% |
| 2025-09-19 | 11.84 | 11.65 | -0.26 | -2.18% | 11.65 | 11.96 | 176006 | 20661.89 | 3.75% |
| 2025-09-18 | 12.30 | 11.91 | -0.50 | -4.03% | 11.73 | 12.34 | 385989 | 46723.54 | 8.23% |
| 2025-09-17 | 12.50 | 12.41 | -0.22 | -1.74% | 12.31 | 12.62 | 263776 | 32740.52 | 5.62% |
| 2025-09-16 | 12.60 | 12.63 | -0.10 | -0.79% | 12.58 | 12.83 | 281091 | 35562.90 | 5.99% |
| 2025-09-15 | 12.30 | 12.73 | 0.33 | 2.66% | 12.22 | 13.02 | 401914 | 50642.82 | 8.57% |
| 2025-09-12 | 12.27 | 12.40 | 0.04 | 0.32% | 12.17 | 12.77 | 342321 | 42839.00 | 7.30% |
| 2025-09-11 | 12.15 | 12.36 | 0.13 | 1.06% | 11.92 | 12.41 | 316020 | 38434.37 | 6.73% |
| 2025-09-10 | 12.37 | 12.23 | -0.05 | -0.41% | 12.16 | 12.52 | 294541 | 36349.32 | 6.28% |
| 2025-09-09 | 12.90 | 12.28 | -0.77 | -5.90% | 12.26 | 12.93 | 466933 | 58527.92 | 9.95% |
| 2025-09-08 | 13.25 | 13.05 | -0.05 | -0.38% | 12.88 | 13.50 | 634216 | 83120.77 | 13.52% |
| 2025-09-05 | 12.51 | 13.10 | 0.43 | 3.39% | 12.40 | 13.20 | 724467 | 94189.12 | 15.44% |
| 2025-09-04 | 12.50 | 12.67 | -0.08 | -0.63% | 12.01 | 13.18 | 673048 | 85722.28 | 14.34% |
| 2025-09-03 | 12.48 | 12.75 | 0.31 | 2.49% | 12.23 | 13.21 | 836774 | 106794.56 | 17.83% |
| 2025-09-02 | 12.03 | 12.44 | 0.37 | 3.07% | 11.64 | 12.48 | 552749 | 67284.94 | 11.78% |
| 2025-09-01 | 12.14 | 12.07 | -0.09 | -0.74% | 11.97 | 12.22 | 283365 | 34227.87 | 6.04% |
| 2025-08-29 | 11.60 | 12.16 | 0.49 | 4.20% | 11.44 | 12.57 | 555298 | 67207.52 | 11.83% |
| 2025-08-28 | 11.59 | 11.67 | -0.03 | -0.26% | 11.28 | 11.79 | 280499 | 32482.84 | 5.98% |
| 2025-08-27 | 12.00 | 11.70 | -0.39 | -3.23% | 11.70 | 12.24 | 428331 | 51401.04 | 9.13% |
| 2025-08-26 | 11.77 | 12.09 | 0.32 | 2.72% | 11.59 | 12.38 | 515639 | 61929.67 | 10.99% |
| 2025-08-25 | 11.85 | 11.77 | -0.07 | -0.59% | 11.68 | 11.88 | 297795 | 35013.12 | 6.35% |
| 2025-08-22 | 11.53 | 11.84 | 0.31 | 2.69% | 11.45 | 11.99 | 418352 | 49091.76 | 8.92% |
| 2025-08-21 | 11.67 | 11.53 | -0.13 | -1.11% | 11.45 | 11.73 | 186523 | 21621.36 | 3.98% |
| 2025-08-20 | 11.52 | 11.66 | -0.01 | -0.09% | 11.50 | 11.67 | 211956 | 24586.44 | 4.52% |
| 2025-08-19 | 11.46 | 11.67 | 0.21 | 1.83% | 11.35 | 11.88 | 421689 | 48952.93 | 8.99% |
| 2025-08-18 | 11.38 | 11.46 | 0.05 | 0.44% | 11.32 | 11.56 | 249997 | 28625.39 | 5.33% |
| 2025-08-15 | 11.12 | 11.41 | 0.30 | 2.70% | 11.12 | 11.45 | 192525 | 21744.22 | 4.10% |
| 2025-08-14 | 11.33 | 11.11 | -0.22 | -1.94% | 11.06 | 11.34 | 175597 | 19648.30 | 3.74% |
| 2025-08-13 | 11.35 | 11.33 | -0.02 | -0.18% | 11.27 | 11.40 | 133671 | 15124.62 | 2.85% |
| 2025-08-12 | 11.40 | 11.35 | -0.05 | -0.44% | 11.26 | 11.41 | 128638 | 14559.73 | 2.74% |
| 2025-08-11 | 11.37 | 11.40 | -0.04 | -0.35% | 11.34 | 11.47 | 132235 | 15070.76 | 2.82% |
| 2025-08-08 | 11.33 | 11.44 | 0.13 | 1.15% | 11.27 | 11.52 | 224266 | 25613.90 | 4.78% |
| 2025-08-07 | 11.40 | 11.31 | -0.08 | -0.70% | 11.30 | 11.49 | 133238 | 15138.73 | 2.84% |
| 2025-08-06 | 11.30 | 11.39 | 0.02 | 0.18% | 11.28 | 11.44 | 129121 | 14685.48 | 2.75% |
| 2025-08-05 | 11.30 | 11.37 | 0.08 | 0.71% | 11.25 | 11.42 | 127130 | 14393.48 | 2.71% |
| 2025-08-04 | 11.09 | 11.29 | 0.17 | 1.53% | 11.04 | 11.33 | 118944 | 13373.97 | 2.53% |
| 2025-08-01 | 11.20 | 11.12 | -0.10 | -0.89% | 11.06 | 11.24 | 106646 | 11875.30 | 2.27% |
| 2025-07-31 | 11.20 | 11.22 | 0.00 | 0.00% | 11.18 | 11.39 | 149490 | 16836.78 | 3.19% |
| 2025-07-30 | 11.42 | 11.22 | -0.26 | -2.26% | 11.14 | 11.44 | 188734 | 21274.77 | 4.02% |
| 2025-07-29 | 11.40 | 11.48 | 0.09 | 0.79% | 11.31 | 11.55 | 214113 | 24416.36 | 4.56% |
| 2025-07-28 | 11.49 | 11.39 | -0.06 | -0.52% | 11.35 | 11.49 | 146897 | 16752.49 | 3.13% |
| 2025-07-25 | 11.51 | 11.45 | -0.10 | -0.87% | 11.40 | 11.53 | 155948 | 17844.33 | 3.32% |
| 2025-07-24 | 11.54 | 11.55 | 0.03 | 0.26% | 11.47 | 11.68 | 187022 | 21578.55 | 3.99% |
| 2025-07-23 | 11.79 | 11.52 | -0.30 | -2.54% | 11.52 | 11.79 | 247098 | 28715.38 | 5.27% |
| 2025-07-22 | 11.74 | 11.82 | -0.01 | -0.08% | 11.69 | 11.95 | 361492 | 42702.60 | 7.70% |
| 2025-07-21 | 11.50 | 11.83 | 0.34 | 2.96% | 11.50 | 11.90 | 505009 | 59117.68 | 10.76% |
| 2025-07-18 | 11.45 | 11.49 | -0.27 | -2.30% | 11.39 | 11.59 | 640072 | 73536.10 | 13.64% |
| 2025-07-17 | 11.29 | 11.76 | 0.76 | 6.91% | 11.29 | 12.10 | 987465 | 117894.18 | 21.04% |
| 2025-07-16 | 10.77 | 11.00 | 0.23 | 2.14% | 10.75 | 11.11 | 134974 | 14769.84 | 2.88% |
| 2025-07-15 | 10.95 | 10.77 | -0.41 | -3.67% | 10.63 | 10.98 | 223238 | 24032.78 | 4.76% |
| 2025-07-14 | 11.28 | 11.18 | -0.09 | -0.80% | 11.14 | 11.28 | 78401 | 8769.04 | 1.67% |
| 2025-07-11 | 11.12 | 11.27 | 0.14 | 1.26% | 11.07 | 11.28 | 141662 | 15859.30 | 3.02% |
| 2025-07-10 | 11.11 | 11.13 | -0.04 | -0.36% | 11.06 | 11.17 | 88997 | 9891.33 | 1.90% |
| 2025-07-09 | 11.16 | 11.17 | 0.07 | 0.63% | 11.11 | 11.49 | 173310 | 19551.59 | 3.69% |
| 2025-07-08 | 11.04 | 11.10 | 0.06 | 0.54% | 10.99 | 11.12 | 79509 | 8814.23 | 1.69% |
| 2025-07-07 | 10.95 | 11.04 | 0.07 | 0.64% | 10.89 | 11.10 | 82026 | 9019.45 | 1.75% |
| 2025-07-04 | 11.18 | 10.97 | -0.22 | -1.97% | 10.96 | 11.18 | 118019 | 13028.98 | 2.52% |
| 2025-07-03 | 11.05 | 11.19 | 0.10 | 0.90% | 11.05 | 11.33 | 132598 | 14848.62 | 2.83% |
| 2025-07-02 | 11.18 | 11.09 | -0.14 | -1.25% | 11.03 | 11.33 | 147453 | 16436.37 | 3.14% |
| 2025-07-01 | 11.25 | 11.23 | -0.02 | -0.18% | 11.11 | 11.32 | 101968 | 11441.05 | 2.17% |
| 2025-06-30 | 11.14 | 11.25 | 0.11 | 0.99% | 11.14 | 11.32 | 112570 | 12635.00 | 2.40% |
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。
