| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 9.62 | 9.55 | -0.05 | -0.52% | 9.54 | 9.72 | 81665 | 7851.67 | 0.34% |
| 2025-02-28 | 9.85 | 9.60 | -0.30 | -3.03% | 9.55 | 9.87 | 188177 | 18140.37 | 0.79% |
| 2025-02-27 | 9.91 | 9.90 | 0.02 | 0.20% | 9.80 | 9.97 | 73759 | 7297.48 | 0.31% |
| 2025-02-26 | 9.73 | 9.88 | 0.21 | 2.17% | 9.66 | 9.89 | 94534 | 9297.26 | 0.39% |
| 2025-02-25 | 9.67 | 9.67 | -0.06 | -0.62% | 9.60 | 9.74 | 55440 | 5369.70 | 0.23% |
| 2025-02-24 | 9.63 | 9.73 | 0.10 | 1.04% | 9.63 | 9.95 | 99304 | 9698.66 | 0.41% |
| 2025-02-21 | 9.53 | 9.63 | 0.15 | 1.58% | 9.51 | 9.80 | 114793 | 11098.44 | 0.48% |
| 2025-02-20 | 9.50 | 9.48 | -0.05 | -0.52% | 9.44 | 9.55 | 46590 | 4422.89 | 0.19% |
| 2025-02-19 | 9.52 | 9.53 | 0.02 | 0.21% | 9.46 | 9.59 | 47708 | 4540.33 | 0.20% |
| 2025-02-18 | 9.65 | 9.51 | -0.14 | -1.45% | 9.49 | 9.68 | 57627 | 5518.54 | 0.24% |
| 2025-02-17 | 9.81 | 9.65 | -0.15 | -1.53% | 9.60 | 9.89 | 93722 | 9073.80 | 0.39% |
| 2025-02-14 | 9.72 | 9.80 | -0.01 | -0.10% | 9.71 | 9.85 | 48674 | 4754.02 | 0.20% |
| 2025-02-13 | 9.83 | 9.81 | -0.04 | -0.41% | 9.78 | 9.92 | 63206 | 6226.37 | 0.26% |
| 2025-02-12 | 9.78 | 9.85 | 0.09 | 0.92% | 9.70 | 9.88 | 49272 | 4816.67 | 0.21% |
| 2025-02-11 | 9.94 | 9.76 | -0.15 | -1.51% | 9.69 | 9.99 | 54376 | 5304.58 | 0.23% |
| 2025-02-10 | 9.81 | 9.91 | 0.16 | 1.64% | 9.72 | 10.02 | 70271 | 6958.85 | 0.29% |
| 2025-02-07 | 9.58 | 9.75 | 0.17 | 1.77% | 9.43 | 9.86 | 65582 | 6392.45 | 0.27% |
| 2025-02-06 | 9.50 | 9.58 | 0.05 | 0.52% | 9.43 | 9.63 | 53332 | 5089.73 | 0.22% |
| 2025-02-05 | 9.82 | 9.53 | -0.22 | -2.26% | 9.47 | 9.85 | 62608 | 6020.60 | 0.26% |
| 2025-01-27 | 9.80 | 9.75 | -0.05 | -0.51% | 9.75 | 9.96 | 51664 | 5091.18 | 0.22% |
| 2025-01-24 | 9.72 | 9.80 | 0.08 | 0.82% | 9.64 | 9.88 | 51109 | 4996.79 | 0.21% |
| 2025-01-23 | 9.66 | 9.72 | 0.11 | 1.14% | 9.65 | 9.86 | 62176 | 6067.15 | 0.26% |
| 2025-01-22 | 9.79 | 9.61 | -0.21 | -2.14% | 9.55 | 9.84 | 47450 | 4569.64 | 0.20% |
| 2025-01-21 | 9.91 | 9.82 | -0.08 | -0.81% | 9.80 | 9.99 | 53982 | 5343.27 | 0.23% |
| 2025-01-20 | 9.76 | 9.90 | 0.14 | 1.43% | 9.67 | 10.07 | 69471 | 6854.08 | 0.29% |
| 2025-01-17 | 9.71 | 9.76 | 0.04 | 0.41% | 9.62 | 9.80 | 39228 | 3814.94 | 0.16% |
| 2025-01-16 | 9.70 | 9.72 | 0.05 | 0.52% | 9.66 | 9.89 | 59899 | 5854.12 | 0.25% |
| 2025-01-15 | 9.59 | 9.67 | 0.08 | 0.83% | 9.42 | 9.72 | 78237 | 7511.51 | 0.33% |
| 2025-01-14 | 9.50 | 9.59 | 0.11 | 1.16% | 9.40 | 9.66 | 88128 | 8411.41 | 0.37% |
| 2025-01-13 | 9.33 | 9.48 | 0.15 | 1.61% | 9.23 | 9.51 | 60019 | 5660.86 | 0.25% |
| 2025-01-10 | 9.49 | 9.33 | -0.15 | -1.58% | 9.33 | 9.55 | 50318 | 4734.00 | 0.21% |
| 2025-01-09 | 9.61 | 9.48 | -0.14 | -1.46% | 9.47 | 9.64 | 44737 | 4263.19 | 0.19% |
| 2025-01-08 | 9.66 | 9.62 | -0.06 | -0.62% | 9.45 | 9.72 | 62967 | 6033.91 | 0.26% |
| 2025-01-07 | 9.99 | 9.68 | -0.34 | -3.39% | 9.65 | 10.06 | 85116 | 8319.47 | 0.36% |
| 2025-01-06 | 9.81 | 10.02 | 0.24 | 2.45% | 9.69 | 10.07 | 76054 | 7528.65 | 0.32% |
| 2025-01-03 | 9.82 | 9.78 | -0.04 | -0.41% | 9.75 | 10.08 | 70222 | 6944.16 | 0.29% |
| 2025-01-02 | 10.09 | 9.82 | -0.28 | -2.77% | 9.74 | 10.17 | 68287 | 6799.26 | 0.29% |
| 2024-12-31 | 10.35 | 10.10 | -0.23 | -2.23% | 10.08 | 10.39 | 63183 | 6438.67 | 0.26% |
| 2024-12-30 | 10.35 | 10.33 | -0.02 | -0.19% | 10.24 | 10.41 | 41688 | 4295.27 | 0.17% |
| 2024-12-27 | 10.27 | 10.35 | 0.10 | 0.98% | 10.22 | 10.41 | 54417 | 5628.10 | 0.23% |
| 2024-12-26 | 10.20 | 10.25 | 0.06 | 0.59% | 10.19 | 10.32 | 40704 | 4176.75 | 0.17% |
| 2024-12-25 | 10.29 | 10.19 | -0.11 | -1.07% | 10.11 | 10.30 | 41338 | 4204.06 | 0.17% |
| 2024-12-24 | 10.11 | 10.30 | 0.18 | 1.78% | 10.08 | 10.32 | 51583 | 5283.65 | 0.22% |
| 2024-12-23 | 10.35 | 10.12 | -0.24 | -2.32% | 10.10 | 10.37 | 67948 | 6936.08 | 0.28% |
| 2024-12-20 | 10.15 | 10.36 | 0.21 | 2.07% | 10.11 | 10.37 | 71423 | 7349.17 | 0.30% |
| 2024-12-19 | 10.24 | 10.15 | -0.15 | -1.46% | 10.09 | 10.29 | 76288 | 7762.25 | 0.32% |
| 2024-12-18 | 10.27 | 10.30 | 0.04 | 0.39% | 10.23 | 10.34 | 45263 | 4656.58 | 0.19% |
| 2024-12-17 | 10.30 | 10.26 | -0.06 | -0.58% | 10.22 | 10.36 | 72255 | 7427.12 | 0.30% |
| 2024-12-16 | 10.35 | 10.32 | -0.02 | -0.19% | 10.23 | 10.40 | 84844 | 8735.26 | 0.35% |
| 2024-12-13 | 10.61 | 10.34 | -0.30 | -2.82% | 10.34 | 10.61 | 143037 | 14873.08 | 0.60% |
| 2024-12-12 | 10.66 | 10.64 | -0.01 | -0.09% | 10.46 | 10.70 | 118027 | 12508.47 | 0.49% |
| 2024-12-11 | 10.58 | 10.65 | 0.13 | 1.24% | 10.53 | 10.88 | 148280 | 15848.52 | 0.62% |
| 2024-12-10 | 10.72 | 10.52 | 0.16 | 1.54% | 10.49 | 10.86 | 124132 | 13235.13 | 0.52% |
| 2024-12-09 | 10.60 | 10.36 | -0.24 | -2.26% | 10.31 | 10.63 | 85668 | 8932.94 | 0.36% |
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。
