| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 11.18 | 11.14 | -0.11 | -0.98% | 11.09 | 11.24 | 149037 | 16629.81 | 3.18% |
| 2025-06-26 | 11.07 | 11.25 | 0.23 | 2.09% | 10.99 | 11.52 | 289562 | 32705.43 | 6.17% |
| 2025-06-25 | 10.95 | 11.02 | 0.04 | 0.36% | 10.86 | 11.08 | 144765 | 15885.56 | 3.09% |
| 2025-06-24 | 10.56 | 10.98 | 0.44 | 4.17% | 10.56 | 11.25 | 193706 | 21257.85 | 4.13% |
| 2025-06-23 | 10.35 | 10.54 | 0.08 | 0.76% | 10.31 | 10.55 | 81124 | 8498.82 | 1.73% |
| 2025-06-20 | 10.65 | 10.46 | -0.19 | -1.78% | 10.46 | 10.75 | 74980 | 7924.81 | 1.60% |
| 2025-06-19 | 10.86 | 10.65 | -0.30 | -2.74% | 10.63 | 10.94 | 94877 | 10218.82 | 2.02% |
| 2025-06-18 | 10.98 | 10.95 | -0.06 | -0.54% | 10.90 | 11.02 | 64481 | 7059.88 | 1.37% |
| 2025-06-17 | 11.14 | 11.01 | -0.15 | -1.34% | 10.97 | 11.16 | 93526 | 10316.39 | 1.99% |
| 2025-06-16 | 10.75 | 11.16 | 0.29 | 2.67% | 10.73 | 11.31 | 154426 | 17116.84 | 3.29% |
| 2025-06-13 | 11.11 | 10.87 | -0.28 | -2.51% | 10.87 | 11.14 | 124297 | 13626.49 | 2.65% |
| 2025-06-12 | 11.25 | 11.15 | -0.15 | -1.33% | 11.10 | 11.27 | 97028 | 10838.27 | 2.07% |
| 2025-06-11 | 11.35 | 11.30 | -0.04 | -0.35% | 11.28 | 11.45 | 116233 | 13198.80 | 2.48% |
| 2025-06-10 | 11.24 | 11.34 | 0.09 | 0.80% | 11.19 | 11.46 | 183892 | 20813.13 | 3.92% |
| 2025-06-09 | 11.24 | 11.25 | 0.06 | 0.54% | 11.21 | 11.32 | 98076 | 11042.99 | 2.09% |
| 2025-06-06 | 11.32 | 11.19 | -0.14 | -1.24% | 11.13 | 11.32 | 97905 | 10961.78 | 2.09% |
| 2025-06-05 | 11.31 | 11.33 | 0.02 | 0.18% | 11.17 | 11.34 | 115554 | 13015.00 | 2.46% |
| 2025-06-04 | 11.43 | 11.31 | -0.11 | -0.96% | 11.25 | 11.50 | 139398 | 15813.24 | 2.97% |
| 2025-06-03 | 11.39 | 11.42 | -0.22 | -1.89% | 11.30 | 11.60 | 191662 | 21863.88 | 4.08% |
| 2025-05-30 | 11.30 | 11.64 | 0.27 | 2.37% | 11.09 | 11.88 | 355977 | 41054.98 | 7.59% |
| 2025-05-29 | 11.10 | 11.37 | 0.29 | 2.62% | 11.08 | 11.44 | 145674 | 16486.67 | 3.10% |
| 2025-05-28 | 11.25 | 11.08 | -0.17 | -1.51% | 11.05 | 11.33 | 108618 | 12111.51 | 2.31% |
| 2025-05-27 | 11.44 | 11.25 | -0.18 | -1.57% | 11.16 | 11.47 | 112148 | 12625.93 | 2.39% |
| 2025-05-26 | 11.20 | 11.43 | 0.18 | 1.60% | 11.17 | 11.48 | 126841 | 14431.43 | 2.70% |
| 2025-05-23 | 11.60 | 11.25 | -0.33 | -2.85% | 11.23 | 11.65 | 186104 | 21291.67 | 3.97% |
| 2025-05-22 | 11.97 | 11.58 | -0.39 | -3.26% | 11.58 | 11.98 | 267409 | 31339.04 | 5.70% |
| 2025-05-21 | 12.24 | 11.97 | -0.23 | -1.89% | 11.96 | 12.67 | 492952 | 60757.23 | 10.51% |
| 2025-05-20 | 12.14 | 12.20 | -0.20 | -1.61% | 12.00 | 12.26 | 373185 | 45284.43 | 7.95% |
| 2025-05-19 | 11.68 | 12.40 | 0.84 | 7.27% | 11.37 | 12.43 | 588086 | 71136.85 | 12.53% |
| 2025-05-16 | 11.45 | 11.56 | 0.06 | 0.52% | 11.45 | 11.72 | 100727 | 11704.22 | 2.15% |
| 2025-05-15 | 11.72 | 11.50 | -0.22 | -1.88% | 11.49 | 11.80 | 113508 | 13155.54 | 2.42% |
| 2025-05-14 | 11.75 | 11.72 | -0.08 | -0.68% | 11.67 | 11.86 | 123970 | 14556.79 | 2.64% |
| 2025-05-13 | 12.13 | 11.80 | -0.12 | -1.01% | 11.76 | 12.14 | 158384 | 18788.46 | 3.38% |
| 2025-05-12 | 11.85 | 11.92 | 0.21 | 1.79% | 11.74 | 12.04 | 175938 | 20971.96 | 3.75% |
| 2025-05-09 | 11.93 | 11.71 | -0.29 | -2.42% | 11.62 | 12.00 | 221273 | 26021.69 | 4.72% |
| 2025-05-08 | 11.72 | 12.00 | 0.28 | 2.39% | 11.63 | 12.20 | 334174 | 40000.01 | 7.12% |
| 2025-05-07 | 11.56 | 11.72 | 0.30 | 2.63% | 11.56 | 12.15 | 374637 | 44142.25 | 7.98% |
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。
