| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.81 | 9.94 | 0.20 | 2.05% | 9.74 | 9.94 | 88732 | 8738.05 | 0.37% |
| 2026-03-23 | 10.02 | 9.74 | -0.40 | -3.94% | 9.62 | 10.03 | 141492 | 13884.92 | 0.59% |
| 2026-03-20 | 10.18 | 10.14 | -0.05 | -0.49% | 10.14 | 10.34 | 83845 | 8587.09 | 0.35% |
| 2026-03-19 | 10.35 | 10.19 | -0.23 | -2.21% | 10.16 | 10.42 | 96956 | 9961.48 | 0.41% |
| 2026-03-18 | 10.53 | 10.42 | -0.12 | -1.14% | 10.35 | 10.60 | 80499 | 8398.78 | 0.34% |
| 2026-03-17 | 10.57 | 10.54 | 0.03 | 0.29% | 10.54 | 10.75 | 89306 | 9504.60 | 0.37% |
| 2026-03-16 | 10.59 | 10.51 | -0.09 | -0.85% | 10.44 | 10.62 | 84789 | 8907.09 | 0.35% |
| 2026-03-13 | 10.60 | 10.60 | -0.02 | -0.19% | 10.57 | 10.79 | 84912 | 9085.62 | 0.35% |
| 2026-03-12 | 10.70 | 10.62 | -0.09 | -0.84% | 10.56 | 10.74 | 64031 | 6815.78 | 0.27% |
| 2026-03-11 | 10.73 | 10.71 | -0.01 | -0.09% | 10.66 | 10.77 | 63420 | 6797.44 | 0.26% |
| 2026-03-10 | 10.69 | 10.72 | 0.14 | 1.32% | 10.66 | 10.78 | 68812 | 7370.19 | 0.29% |
| 2026-03-09 | 10.66 | 10.58 | -0.21 | -1.95% | 10.42 | 10.70 | 128419 | 13567.91 | 0.54% |
| 2026-03-06 | 10.69 | 10.79 | 0.10 | 0.94% | 10.62 | 10.81 | 65121 | 7011.42 | 0.27% |
| 2026-03-05 | 10.79 | 10.69 | 0.05 | 0.47% | 10.61 | 10.80 | 80073 | 8585.46 | 0.33% |
| 2026-03-04 | 10.78 | 10.64 | -0.22 | -2.03% | 10.57 | 10.90 | 103694 | 11101.93 | 0.43% |
| 2026-03-03 | 11.14 | 10.86 | -0.31 | -2.78% | 10.80 | 11.25 | 148762 | 16334.46 | 0.62% |
| 2026-03-02 | 11.20 | 11.17 | -0.15 | -1.33% | 11.15 | 11.41 | 148627 | 16695.25 | 0.62% |
| 2026-02-27 | 11.35 | 11.32 | -0.04 | -0.35% | 11.24 | 11.36 | 109368 | 12356.39 | 0.46% |
| 2026-02-26 | 11.78 | 11.36 | -0.34 | -2.91% | 11.31 | 12.00 | 215547 | 24790.23 | 0.90% |
| 2026-02-25 | 11.57 | 11.70 | 0.18 | 1.56% | 11.53 | 11.78 | 139545 | 16321.23 | 0.58% |
| 2026-02-24 | 11.59 | 11.52 | 0.09 | 0.79% | 11.48 | 11.65 | 82727 | 9540.71 | 0.35% |
| 2026-02-13 | 11.53 | 11.43 | -0.06 | -0.52% | 11.41 | 11.75 | 102060 | 11815.83 | 0.43% |
| 2026-02-12 | 11.57 | 11.49 | -0.08 | -0.69% | 11.45 | 11.63 | 75034 | 8649.14 | 0.31% |
| 2026-02-11 | 11.46 | 11.57 | 0.14 | 1.22% | 11.42 | 11.63 | 84301 | 9737.92 | 0.35% |
| 2026-02-10 | 11.50 | 11.43 | -0.07 | -0.61% | 11.36 | 11.52 | 63264 | 7234.53 | 0.26% |
| 2026-02-09 | 11.41 | 11.50 | 0.16 | 1.41% | 11.40 | 11.53 | 81947 | 9406.27 | 0.34% |
| 2026-02-06 | 11.36 | 11.34 | -0.13 | -1.13% | 11.29 | 11.50 | 88125 | 10048.34 | 0.37% |
| 2026-02-05 | 11.48 | 11.47 | -0.02 | -0.17% | 11.28 | 11.53 | 107431 | 12262.32 | 0.45% |
| 2026-02-04 | 11.38 | 11.49 | 0.11 | 0.97% | 11.25 | 11.51 | 114577 | 13090.89 | 0.48% |
| 2026-02-03 | 11.19 | 11.38 | 0.29 | 2.61% | 11.17 | 11.42 | 138549 | 15657.44 | 0.58% |
| 2026-02-02 | 11.70 | 11.09 | -0.65 | -5.54% | 11.06 | 11.70 | 241073 | 27439.36 | 1.01% |
| 2026-01-30 | 11.96 | 11.74 | -0.21 | -1.76% | 11.53 | 12.05 | 170313 | 20036.23 | 0.71% |
| 2026-01-29 | 11.92 | 11.95 | 0.00 | 0.00% | 11.71 | 12.19 | 181797 | 21790.86 | 0.76% |
| 2026-01-28 | 11.72 | 11.95 | 0.23 | 1.96% | 11.66 | 12.04 | 172774 | 20523.49 | 0.72% |
| 2026-01-27 | 11.88 | 11.72 | -0.12 | -1.01% | 11.45 | 11.96 | 177217 | 20635.31 | 0.74% |
| 2026-01-26 | 12.37 | 11.84 | -0.50 | -4.05% | 11.83 | 12.39 | 236069 | 28360.45 | 0.99% |
| 2026-01-23 | 12.12 | 12.34 | 0.24 | 1.98% | 12.05 | 12.36 | 179597 | 21974.64 | 0.75% |
| 2026-01-22 | 12.14 | 12.10 | -0.03 | -0.25% | 12.06 | 12.28 | 106083 | 12845.82 | 0.44% |
| 2026-01-21 | 11.98 | 12.13 | 0.04 | 0.33% | 11.96 | 12.30 | 178231 | 21636.40 | 0.74% |
| 2026-01-20 | 11.93 | 12.09 | 0.14 | 1.17% | 11.83 | 12.13 | 185196 | 22176.74 | 0.77% |
| 2026-01-19 | 12.06 | 11.95 | -0.10 | -0.83% | 11.94 | 12.14 | 160778 | 19308.31 | 0.67% |
| 2026-01-16 | 12.17 | 12.05 | -0.04 | -0.33% | 11.96 | 12.17 | 145524 | 17506.92 | 0.61% |
| 2026-01-15 | 12.04 | 12.09 | -0.01 | -0.08% | 11.93 | 12.16 | 146450 | 17644.33 | 0.61% |
| 2026-01-14 | 12.12 | 12.10 | 0.01 | 0.08% | 11.91 | 12.51 | 299976 | 36664.82 | 1.25% |
| 2026-01-13 | 12.42 | 12.09 | -0.16 | -1.31% | 12.01 | 12.42 | 234312 | 28418.34 | 0.98% |
| 2026-01-12 | 12.36 | 12.25 | -0.07 | -0.57% | 12.16 | 12.46 | 309994 | 38001.92 | 1.29% |
| 2026-01-09 | 12.02 | 12.32 | 0.30 | 2.50% | 11.99 | 12.60 | 291423 | 36018.57 | 1.22% |
| 2026-01-08 | 11.93 | 12.02 | 0.05 | 0.42% | 11.88 | 12.24 | 266305 | 32163.18 | 1.11% |
| 2026-01-07 | 11.75 | 11.97 | 0.24 | 2.05% | 11.72 | 12.09 | 301370 | 35809.69 | 1.26% |
| 2026-01-06 | 11.63 | 11.73 | 0.25 | 2.18% | 11.50 | 11.92 | 372667 | 43913.78 | 1.56% |
| 2026-01-05 | 11.68 | 11.48 | -0.22 | -1.88% | 11.18 | 11.68 | 408904 | 46416.49 | 1.71% |
| 2025-12-31 | 11.55 | 11.70 | 0.17 | 1.47% | 11.20 | 11.95 | 276119 | 31862.36 | 1.15% |
| 2025-12-30 | 11.71 | 11.53 | -0.27 | -2.29% | 11.48 | 11.74 | 161108 | 18606.15 | 0.67% |
| 2025-12-29 | 11.99 | 11.80 | -0.14 | -1.17% | 11.76 | 12.25 | 195478 | 23413.78 | 0.82% |
| 2025-12-26 | 11.99 | 11.94 | -0.02 | -0.17% | 11.88 | 12.24 | 194683 | 23431.85 | 0.81% |
| 2025-12-25 | 11.65 | 11.96 | 0.36 | 3.10% | 11.61 | 12.24 | 263275 | 31528.96 | 1.10% |
| 2025-12-24 | 11.46 | 11.60 | 0.12 | 1.05% | 11.41 | 11.71 | 112228 | 13005.39 | 0.47% |
| 2025-12-23 | 11.40 | 11.48 | 0.02 | 0.17% | 11.40 | 11.58 | 125025 | 14372.76 | 0.52% |
| 2025-12-22 | 11.45 | 11.46 | 0.13 | 1.15% | 11.35 | 11.59 | 129570 | 14904.37 | 0.54% |
| 2025-12-19 | 11.25 | 11.33 | 0.04 | 0.35% | 11.19 | 11.48 | 117796 | 13357.22 | 0.49% |
| 2025-12-18 | 11.36 | 11.29 | -0.08 | -0.70% | 11.26 | 11.74 | 192671 | 22151.07 | 0.80% |
| 2025-12-17 | 11.20 | 11.37 | 0.21 | 1.88% | 10.98 | 11.37 | 168956 | 18861.67 | 0.71% |
| 2025-12-16 | 11.95 | 11.16 | -0.65 | -5.50% | 11.13 | 12.09 | 276104 | 31467.01 | 1.15% |
| 2025-12-15 | 11.47 | 11.81 | 0.34 | 2.96% | 11.41 | 12.04 | 227620 | 26891.55 | 0.95% |
| 2025-12-12 | 11.45 | 11.47 | 0.06 | 0.53% | 11.32 | 11.63 | 181046 | 20824.99 | 0.76% |
| 2025-12-11 | 11.44 | 11.41 | -0.02 | -0.17% | 11.27 | 11.77 | 249545 | 28649.74 | 1.04% |
| 2025-12-10 | 11.41 | 11.43 | -0.01 | -0.09% | 11.23 | 11.50 | 118728 | 13488.35 | 0.50% |
| 2025-12-09 | 11.61 | 11.44 | -0.19 | -1.63% | 11.42 | 11.66 | 93839 | 10777.25 | 0.39% |
| 2025-12-08 | 11.46 | 11.63 | 0.22 | 1.93% | 11.41 | 11.77 | 150484 | 17527.76 | 0.63% |
| 2025-12-05 | 11.34 | 11.41 | 0.13 | 1.15% | 11.17 | 11.46 | 102709 | 11649.48 | 0.43% |
| 2025-12-04 | 11.25 | 11.28 | 0.04 | 0.36% | 11.00 | 11.33 | 112363 | 12607.55 | 0.47% |
| 2025-12-03 | 11.49 | 11.24 | -0.21 | -1.83% | 11.20 | 11.54 | 123913 | 14044.49 | 0.52% |
| 2025-12-02 | 11.73 | 11.45 | -0.28 | -2.39% | 11.40 | 11.73 | 143785 | 16533.13 | 0.60% |
| 2025-12-01 | 11.83 | 11.73 | -0.07 | -0.59% | 11.68 | 11.88 | 139971 | 16497.34 | 0.58% |
| 2025-11-28 | 11.76 | 11.80 | 0.05 | 0.43% | 11.58 | 11.84 | 100103 | 11748.70 | 0.42% |
| 2025-11-27 | 11.93 | 11.75 | -0.11 | -0.93% | 11.68 | 12.05 | 184811 | 21929.98 | 0.77% |
| 2025-11-26 | 11.75 | 11.86 | 0.11 | 0.94% | 11.72 | 11.95 | 165756 | 19596.95 | 0.69% |
| 2025-11-25 | 11.62 | 11.75 | 0.19 | 1.64% | 11.57 | 11.98 | 177778 | 21028.77 | 0.74% |
| 2025-11-24 | 11.76 | 11.56 | -0.10 | -0.86% | 11.53 | 12.03 | 212913 | 25047.62 | 0.89% |
| 2025-11-21 | 12.14 | 11.66 | -0.64 | -5.20% | 11.62 | 12.24 | 278747 | 32951.64 | 1.16% |
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。
