| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 9.98 | 10.08 | 0.10 | 1.00% | 9.73 | 10.25 | 215013 | 21612.61 | 0.90% |
| 2025-04-21 | 9.62 | 9.98 | 0.30 | 3.10% | 9.58 | 9.98 | 183149 | 18031.49 | 0.77% |
| 2025-04-18 | 9.56 | 9.68 | 0.13 | 1.36% | 9.51 | 9.70 | 75158 | 7221.15 | 0.31% |
| 2025-04-17 | 9.49 | 9.55 | 0.12 | 1.27% | 9.42 | 9.62 | 76412 | 7309.16 | 0.32% |
| 2025-04-16 | 9.37 | 9.43 | 0.04 | 0.43% | 9.30 | 9.46 | 60303 | 5668.19 | 0.25% |
| 2025-04-15 | 9.67 | 9.39 | -0.27 | -2.80% | 9.37 | 9.67 | 89764 | 8497.88 | 0.37% |
| 2025-04-14 | 9.41 | 9.66 | 0.34 | 3.65% | 9.41 | 9.75 | 146977 | 14198.74 | 0.61% |
| 2025-04-11 | 9.27 | 9.32 | 0.02 | 0.22% | 9.21 | 9.37 | 77033 | 7164.50 | 0.32% |
| 2025-04-10 | 9.26 | 9.30 | 0.15 | 1.64% | 9.12 | 9.34 | 99637 | 9221.89 | 0.42% |
| 2025-04-09 | 8.80 | 9.15 | 0.30 | 3.39% | 8.66 | 9.20 | 138433 | 12450.99 | 0.58% |
| 2025-04-08 | 8.72 | 8.85 | 0.15 | 1.72% | 8.67 | 8.91 | 135852 | 11966.87 | 0.57% |
| 2025-04-07 | 9.44 | 8.70 | -0.97 | -10.03% | 8.70 | 9.44 | 173532 | 15628.25 | 0.72% |
| 2025-04-03 | 9.50 | 9.67 | 0.08 | 0.83% | 9.50 | 9.67 | 71734 | 6906.73 | 0.30% |
| 2025-04-02 | 9.52 | 9.59 | 0.04 | 0.42% | 9.50 | 9.63 | 60667 | 5801.57 | 0.25% |
| 2025-04-01 | 9.44 | 9.55 | 0.10 | 1.06% | 9.43 | 9.57 | 65433 | 6226.00 | 0.27% |
| 2025-03-31 | 9.57 | 9.45 | -0.16 | -1.66% | 9.41 | 9.63 | 74908 | 7123.96 | 0.31% |
| 2025-03-28 | 9.61 | 9.61 | -0.03 | -0.31% | 9.54 | 9.66 | 77547 | 7441.21 | 0.32% |
| 2025-03-27 | 9.69 | 9.64 | -0.04 | -0.41% | 9.58 | 9.70 | 78943 | 7617.86 | 0.33% |
| 2025-03-26 | 9.72 | 9.68 | -0.03 | -0.31% | 9.65 | 9.74 | 90962 | 8810.62 | 0.38% |
| 2025-03-25 | 9.61 | 9.71 | 0.11 | 1.15% | 9.55 | 9.71 | 82149 | 7912.78 | 0.34% |
| 2025-03-24 | 9.59 | 9.60 | 0.00 | 0.00% | 9.50 | 9.74 | 113372 | 10883.39 | 0.47% |
| 2025-03-21 | 9.69 | 9.60 | -0.10 | -1.03% | 9.56 | 9.80 | 130784 | 12649.59 | 0.55% |
| 2025-03-20 | 9.61 | 9.70 | 0.06 | 0.62% | 9.61 | 9.81 | 130397 | 12650.77 | 0.54% |
| 2025-03-19 | 9.76 | 9.64 | -0.12 | -1.23% | 9.60 | 9.79 | 145411 | 14034.81 | 0.61% |
| 2025-03-18 | 9.82 | 9.76 | -0.08 | -0.81% | 9.73 | 9.87 | 170131 | 16662.16 | 0.71% |
| 2025-03-17 | 9.91 | 9.84 | -0.10 | -1.01% | 9.82 | 10.07 | 245263 | 24291.39 | 1.02% |
| 2025-03-14 | 10.14 | 9.94 | -0.20 | -1.97% | 9.69 | 10.21 | 323667 | 32054.03 | 1.35% |
| 2025-03-13 | 10.26 | 10.14 | -0.11 | -1.07% | 10.03 | 10.49 | 277788 | 28348.95 | 1.16% |
| 2025-03-12 | 10.27 | 10.25 | -0.01 | -0.10% | 9.95 | 10.35 | 389600 | 39562.30 | 1.63% |
| 2025-03-11 | 9.46 | 10.26 | 0.74 | 7.77% | 9.32 | 10.47 | 556651 | 56045.70 | 2.33% |
| 2025-03-10 | 9.39 | 9.52 | 0.22 | 2.37% | 9.32 | 9.60 | 143057 | 13538.21 | 0.60% |
| 2025-03-07 | 9.43 | 9.30 | -0.17 | -1.80% | 9.29 | 9.44 | 71668 | 6685.25 | 0.30% |
| 2025-03-06 | 9.40 | 9.47 | 0.11 | 1.18% | 9.28 | 9.48 | 121782 | 11413.40 | 0.51% |
| 2025-03-05 | 9.59 | 9.36 | -0.22 | -2.30% | 9.34 | 9.59 | 100060 | 9427.76 | 0.42% |
| 2025-03-04 | 9.53 | 9.58 | 0.03 | 0.31% | 9.48 | 9.60 | 53406 | 5099.10 | 0.22% |
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。
