| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 9.26 | 9.24 | -0.01 | -0.11% | 9.16 | 9.27 | 106480 | 9834.84 | 0.44% |
| 2025-08-15 | 9.09 | 9.25 | 0.15 | 1.65% | 9.07 | 9.26 | 125773 | 11550.67 | 0.53% |
| 2025-08-14 | 9.19 | 9.10 | -0.11 | -1.19% | 9.05 | 9.25 | 121898 | 11160.43 | 0.51% |
| 2025-08-13 | 9.26 | 9.21 | -0.02 | -0.22% | 9.17 | 9.27 | 98823 | 9100.37 | 0.41% |
| 2025-08-12 | 9.28 | 9.23 | -0.03 | -0.32% | 9.22 | 9.29 | 81117 | 7500.02 | 0.34% |
| 2025-08-11 | 9.18 | 9.26 | 0.08 | 0.87% | 9.18 | 9.31 | 100209 | 9280.60 | 0.42% |
| 2025-08-08 | 9.25 | 9.18 | 0.01 | 0.11% | 9.14 | 9.27 | 106173 | 9749.24 | 0.44% |
| 2025-08-07 | 9.16 | 9.17 | 0.02 | 0.22% | 9.10 | 9.21 | 92440 | 8455.78 | 0.39% |
| 2025-08-06 | 9.17 | 9.15 | -0.02 | -0.22% | 9.11 | 9.17 | 84032 | 7673.21 | 0.35% |
| 2025-08-05 | 9.15 | 9.17 | 0.04 | 0.44% | 9.10 | 9.27 | 99545 | 9138.61 | 0.42% |
| 2025-08-04 | 9.17 | 9.13 | -0.05 | -0.54% | 9.06 | 9.20 | 90035 | 8205.49 | 0.38% |
| 2025-08-01 | 9.22 | 9.18 | -0.06 | -0.65% | 9.16 | 9.29 | 65200 | 6009.14 | 0.27% |
| 2025-07-31 | 9.48 | 9.24 | -0.26 | -2.74% | 9.21 | 9.49 | 110364 | 10277.11 | 0.46% |
| 2025-07-30 | 9.69 | 9.50 | -0.16 | -1.66% | 9.49 | 9.71 | 114510 | 10974.81 | 0.48% |
| 2025-07-29 | 9.79 | 9.86 | 0.04 | 0.41% | 9.79 | 9.98 | 139281 | 13721.41 | 0.58% |
| 2025-07-28 | 9.58 | 9.82 | 0.27 | 2.83% | 9.48 | 9.88 | 212638 | 20686.55 | 0.89% |
| 2025-07-25 | 9.55 | 9.55 | 0.03 | 0.32% | 9.47 | 9.57 | 74884 | 7139.48 | 0.31% |
| 2025-07-24 | 9.47 | 9.52 | 0.05 | 0.53% | 9.43 | 9.54 | 72629 | 6898.16 | 0.30% |
| 2025-07-23 | 9.55 | 9.47 | -0.06 | -0.63% | 9.46 | 9.60 | 92818 | 8850.46 | 0.39% |
| 2025-07-22 | 9.39 | 9.53 | 0.15 | 1.60% | 9.39 | 9.55 | 116588 | 11064.47 | 0.49% |
| 2025-07-21 | 9.32 | 9.38 | 0.05 | 0.54% | 9.27 | 9.43 | 85844 | 8055.30 | 0.36% |
| 2025-07-18 | 9.29 | 9.33 | 0.07 | 0.76% | 9.24 | 9.33 | 60850 | 5644.43 | 0.25% |
| 2025-07-17 | 9.37 | 9.26 | -0.11 | -1.17% | 9.23 | 9.37 | 81262 | 7530.38 | 0.34% |
| 2025-07-16 | 9.28 | 9.37 | 0.10 | 1.08% | 9.27 | 9.39 | 98654 | 9200.92 | 0.41% |
| 2025-07-15 | 9.26 | 9.27 | 0.02 | 0.22% | 9.13 | 9.29 | 103214 | 9510.29 | 0.43% |
| 2025-07-14 | 9.27 | 9.25 | -0.08 | -0.86% | 9.23 | 9.34 | 85018 | 7886.65 | 0.36% |
| 2025-07-11 | 9.28 | 9.33 | 0.09 | 0.97% | 9.26 | 9.39 | 140072 | 13062.63 | 0.59% |
| 2025-07-10 | 9.13 | 9.24 | 0.09 | 0.98% | 9.12 | 9.27 | 119451 | 11001.66 | 0.50% |
| 2025-07-09 | 9.15 | 9.15 | 0.01 | 0.11% | 9.12 | 9.16 | 64322 | 5881.90 | 0.27% |
| 2025-07-08 | 9.11 | 9.14 | 0.02 | 0.22% | 9.11 | 9.14 | 70518 | 6437.48 | 0.29% |
| 2025-07-07 | 9.07 | 9.12 | 0.03 | 0.33% | 9.05 | 9.14 | 47964 | 4370.14 | 0.20% |
| 2025-07-04 | 9.16 | 9.09 | -0.02 | -0.22% | 9.09 | 9.16 | 52295 | 4765.50 | 0.22% |
| 2025-07-03 | 9.13 | 9.11 | -0.01 | -0.11% | 9.09 | 9.14 | 38790 | 3534.61 | 0.16% |
| 2025-07-02 | 9.11 | 9.12 | 0.01 | 0.11% | 9.05 | 9.12 | 65625 | 5965.21 | 0.27% |
| 2025-07-01 | 9.05 | 9.11 | 0.04 | 0.44% | 9.03 | 9.17 | 68450 | 6211.00 | 0.29% |
| 2025-06-30 | 9.10 | 9.07 | -0.04 | -0.44% | 9.05 | 9.15 | 81384 | 7384.88 | 0.34% |
| 2025-06-27 | 9.19 | 9.11 | 0.07 | 0.77% | 9.10 | 9.25 | 152404 | 14000.61 | 0.64% |
| 2025-06-26 | 9.08 | 9.04 | -0.05 | -0.55% | 9.04 | 9.12 | 55483 | 5034.78 | 0.23% |
| 2025-06-25 | 9.00 | 9.09 | 0.10 | 1.11% | 8.96 | 9.10 | 94705 | 8556.89 | 0.40% |
| 2025-06-24 | 8.92 | 8.99 | 0.07 | 0.78% | 8.90 | 9.01 | 58070 | 5213.88 | 0.24% |
| 2025-06-23 | 8.94 | 8.92 | -0.02 | -0.22% | 8.83 | 8.94 | 64862 | 5755.71 | 0.27% |
| 2025-06-20 | 8.90 | 8.94 | 0.02 | 0.22% | 8.87 | 8.99 | 70762 | 6326.52 | 0.30% |
| 2025-06-19 | 9.12 | 8.92 | -0.24 | -2.62% | 8.90 | 9.28 | 146818 | 13260.49 | 0.61% |
| 2025-06-18 | 9.06 | 9.16 | 0.11 | 1.22% | 9.02 | 9.49 | 189182 | 17392.37 | 0.79% |
| 2025-06-17 | 9.08 | 9.05 | -0.02 | -0.22% | 9.02 | 9.08 | 34966 | 3161.15 | 0.15% |
| 2025-06-16 | 9.01 | 9.07 | 0.06 | 0.67% | 9.00 | 9.08 | 53227 | 4816.08 | 0.22% |
| 2025-06-13 | 8.99 | 9.01 | -0.01 | -0.11% | 8.98 | 9.07 | 53850 | 4857.94 | 0.22% |
| 2025-06-12 | 9.02 | 9.02 | 0.00 | 0.00% | 8.98 | 9.05 | 32825 | 2957.25 | 0.14% |
| 2025-06-11 | 8.99 | 9.02 | 0.03 | 0.33% | 8.98 | 9.07 | 44516 | 4024.05 | 0.19% |
| 2025-06-10 | 9.06 | 8.99 | -0.06 | -0.66% | 8.94 | 9.07 | 47532 | 4285.78 | 0.20% |
| 2025-06-09 | 9.06 | 9.05 | -0.01 | -0.11% | 9.04 | 9.08 | 49380 | 4472.43 | 0.21% |
| 2025-06-06 | 9.05 | 9.06 | 0.02 | 0.22% | 9.03 | 9.08 | 31538 | 2853.97 | 0.13% |
| 2025-06-05 | 9.05 | 9.04 | -0.01 | -0.11% | 9.02 | 9.07 | 33217 | 3003.17 | 0.14% |
| 2025-06-04 | 9.01 | 9.05 | 0.04 | 0.44% | 8.98 | 9.07 | 52881 | 4776.46 | 0.22% |
| 2025-06-03 | 9.00 | 9.01 | 0.00 | 0.00% | 8.95 | 9.03 | 44812 | 4032.79 | 0.19% |
| 2025-05-30 | 8.97 | 9.01 | 0.03 | 0.33% | 8.95 | 9.04 | 55572 | 5003.07 | 0.23% |
| 2025-05-29 | 8.94 | 8.98 | 0.03 | 0.34% | 8.93 | 9.01 | 43437 | 3904.08 | 0.18% |
| 2025-05-28 | 8.98 | 8.95 | -0.02 | -0.22% | 8.92 | 8.99 | 33448 | 2993.58 | 0.14% |
| 2025-05-27 | 8.93 | 8.97 | 0.05 | 0.56% | 8.89 | 8.98 | 34748 | 3104.72 | 0.15% |
| 2025-05-26 | 8.92 | 8.92 | 0.00 | 0.00% | 8.88 | 8.94 | 40511 | 3610.78 | 0.17% |
| 2025-05-23 | 9.02 | 8.92 | -0.08 | -0.89% | 8.92 | 9.03 | 45233 | 4063.57 | 0.19% |
| 2025-05-22 | 9.03 | 9.00 | -0.04 | -0.44% | 8.95 | 9.03 | 51562 | 4634.59 | 0.22% |
| 2025-05-21 | 9.06 | 9.04 | -0.02 | -0.22% | 9.02 | 9.06 | 38978 | 3521.53 | 0.16% |
| 2025-05-20 | 9.08 | 9.06 | -0.01 | -0.11% | 9.02 | 9.08 | 80740 | 7303.59 | 0.34% |
| 2025-05-19 | 9.03 | 9.07 | 0.04 | 0.44% | 9.02 | 9.11 | 59727 | 5419.17 | 0.25% |
| 2025-05-16 | 9.04 | 9.03 | 0.00 | 0.00% | 8.98 | 9.06 | 60247 | 5431.97 | 0.25% |
| 2025-05-15 | 9.12 | 9.03 | -0.09 | -0.99% | 9.03 | 9.14 | 64826 | 5880.85 | 0.27% |
| 2025-05-14 | 9.09 | 9.12 | 0.03 | 0.33% | 9.04 | 9.16 | 80916 | 7362.89 | 0.34% |
| 2025-05-13 | 9.13 | 9.09 | 0.02 | 0.22% | 9.07 | 9.15 | 79744 | 7256.49 | 0.33% |
| 2025-05-12 | 9.12 | 9.07 | -0.01 | -0.11% | 9.03 | 9.13 | 84066 | 7629.06 | 0.35% |
| 2025-05-09 | 9.15 | 9.08 | -0.06 | -0.66% | 9.05 | 9.16 | 69671 | 6333.01 | 0.29% |
| 2025-05-08 | 9.10 | 9.14 | 0.01 | 0.11% | 9.06 | 9.18 | 88265 | 8068.83 | 0.37% |
| 2025-05-07 | 9.17 | 9.13 | 0.05 | 0.55% | 9.08 | 9.28 | 147768 | 13527.46 | 0.62% |
| 2025-05-06 | 9.15 | 9.08 | -0.01 | -0.11% | 9.00 | 9.16 | 179464 | 16225.31 | 0.75% |
| 2025-04-30 | 9.22 | 9.09 | -0.05 | -0.55% | 9.08 | 9.23 | 118350 | 10810.92 | 0.49% |
| 2025-04-29 | 9.42 | 9.14 | -0.34 | -3.59% | 9.09 | 9.46 | 152760 | 13990.03 | 0.64% |
| 2025-04-28 | 9.76 | 9.48 | -0.37 | -3.76% | 9.42 | 9.83 | 135927 | 12959.33 | 0.57% |
| 2025-04-25 | 9.89 | 9.85 | -0.01 | -0.10% | 9.82 | 9.97 | 88009 | 8710.48 | 0.37% |
| 2025-04-24 | 9.85 | 9.86 | 0.00 | 0.00% | 9.72 | 9.94 | 74719 | 7342.69 | 0.31% |
| 2025-04-23 | 10.03 | 9.86 | -0.22 | -2.18% | 9.84 | 10.12 | 138330 | 13750.98 | 0.58% |
上海临港(600848)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。
