| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 12.62 | 12.30 | -0.34 | -2.69% | 12.20 | 12.68 | 243421 | 30169.48 | 1.02% |
| 2025-11-19 | 13.25 | 12.64 | -0.57 | -4.31% | 12.58 | 13.37 | 342346 | 43940.60 | 1.43% |
| 2025-11-18 | 13.23 | 13.21 | -0.12 | -0.90% | 13.08 | 13.70 | 290956 | 38654.34 | 1.22% |
| 2025-11-17 | 13.43 | 13.33 | -0.12 | -0.89% | 13.16 | 13.72 | 398141 | 53281.54 | 1.66% |
| 2025-11-14 | 13.15 | 13.45 | 0.16 | 1.20% | 13.10 | 14.19 | 724204 | 99691.55 | 3.03% |
| 2025-11-13 | 12.20 | 13.29 | 1.02 | 8.31% | 12.17 | 13.50 | 791532 | 103581.78 | 3.31% |
| 2025-11-12 | 12.50 | 12.27 | -0.29 | -2.31% | 12.11 | 12.58 | 236561 | 29107.02 | 0.99% |
| 2025-11-11 | 12.00 | 12.56 | 0.59 | 4.93% | 11.99 | 13.07 | 490660 | 62128.89 | 2.05% |
| 2025-11-10 | 11.72 | 11.97 | 0.21 | 1.79% | 11.72 | 12.08 | 193008 | 23011.38 | 0.81% |
| 2025-11-07 | 11.80 | 11.76 | -0.08 | -0.68% | 11.61 | 11.84 | 166630 | 19529.02 | 0.70% |
| 2025-11-06 | 11.74 | 11.84 | 0.10 | 0.85% | 11.68 | 11.97 | 179936 | 21340.11 | 0.75% |
| 2025-11-05 | 11.69 | 11.74 | 0.00 | 0.00% | 11.55 | 11.97 | 203368 | 23975.77 | 0.85% |
| 2025-11-04 | 11.68 | 11.74 | 0.07 | 0.60% | 11.55 | 12.15 | 260341 | 30791.58 | 1.09% |
| 2025-11-03 | 11.37 | 11.67 | 0.37 | 3.27% | 11.26 | 11.83 | 296658 | 34282.78 | 1.24% |
| 2025-10-31 | 11.22 | 11.30 | 0.01 | 0.09% | 11.21 | 11.47 | 183474 | 20864.60 | 0.77% |
| 2025-10-30 | 11.70 | 11.29 | -0.47 | -4.00% | 11.25 | 11.75 | 370604 | 42297.73 | 1.55% |
| 2025-10-29 | 11.91 | 11.76 | 0.47 | 4.16% | 11.71 | 12.25 | 617970 | 73913.21 | 2.58% |
| 2025-10-28 | 11.50 | 11.29 | -0.15 | -1.31% | 11.21 | 11.50 | 168371 | 19045.95 | 0.70% |
| 2025-10-27 | 11.44 | 11.44 | 0.00 | 0.00% | 11.36 | 11.64 | 226297 | 25920.81 | 0.95% |
| 2025-10-24 | 11.33 | 11.44 | 0.11 | 0.97% | 11.30 | 11.50 | 199212 | 22662.48 | 0.83% |
| 2025-10-23 | 11.56 | 11.33 | -0.19 | -1.65% | 11.17 | 11.60 | 194273 | 21943.81 | 0.81% |
| 2025-10-22 | 11.64 | 11.52 | -0.23 | -1.96% | 11.47 | 11.73 | 190789 | 22056.78 | 0.80% |
| 2025-10-21 | 11.81 | 11.75 | -0.13 | -1.09% | 11.58 | 11.93 | 284526 | 33372.10 | 1.19% |
| 2025-10-20 | 11.73 | 11.88 | 0.47 | 4.12% | 11.51 | 12.45 | 447355 | 53306.19 | 1.87% |
| 2025-10-17 | 11.89 | 11.41 | -0.54 | -4.52% | 11.36 | 12.06 | 366920 | 42614.32 | 1.53% |
| 2025-10-16 | 12.21 | 11.95 | -0.31 | -2.53% | 11.80 | 12.36 | 392026 | 47214.69 | 1.64% |
| 2025-10-15 | 12.63 | 12.26 | -0.20 | -1.61% | 12.11 | 13.00 | 463937 | 57824.36 | 1.94% |
| 2025-10-14 | 12.35 | 12.46 | 0.34 | 2.81% | 12.12 | 13.23 | 564742 | 71445.39 | 2.36% |
| 2025-10-13 | 11.38 | 12.12 | 0.30 | 2.54% | 11.33 | 12.32 | 465346 | 55402.68 | 1.94% |
| 2025-10-10 | 11.72 | 11.82 | -0.12 | -1.01% | 11.54 | 12.11 | 434698 | 51039.12 | 1.82% |
| 2025-10-09 | 11.70 | 11.94 | 0.44 | 3.83% | 11.53 | 12.34 | 466919 | 55827.27 | 1.95% |
| 2025-09-30 | 11.38 | 11.50 | 0.12 | 1.05% | 11.11 | 11.66 | 415529 | 47327.87 | 1.74% |
| 2025-09-29 | 11.30 | 11.38 | 0.35 | 3.17% | 11.07 | 11.55 | 484578 | 55002.30 | 2.02% |
| 2025-09-26 | 10.89 | 11.03 | 0.03 | 0.27% | 10.76 | 11.35 | 524765 | 58360.15 | 2.19% |
| 2025-09-25 | 11.00 | 11.00 | 0.34 | 3.19% | 10.54 | 11.69 | 821411 | 90472.91 | 3.43% |
| 2025-09-24 | 9.71 | 10.66 | 0.97 | 10.01% | 9.71 | 10.66 | 527351 | 54867.24 | 2.20% |
| 2025-09-23 | 9.50 | 9.69 | 0.21 | 2.22% | 9.22 | 9.74 | 294022 | 28086.38 | 1.23% |
| 2025-09-22 | 9.50 | 9.48 | -0.11 | -1.15% | 9.36 | 9.57 | 174969 | 16544.99 | 0.73% |
| 2025-09-19 | 9.25 | 9.59 | 0.36 | 3.90% | 9.13 | 9.67 | 306111 | 28921.95 | 1.28% |
| 2025-09-18 | 9.41 | 9.23 | -0.18 | -1.91% | 9.17 | 9.43 | 138552 | 12890.80 | 0.58% |
| 2025-09-17 | 9.31 | 9.41 | 0.08 | 0.86% | 9.23 | 9.43 | 107319 | 10036.28 | 0.45% |
| 2025-09-16 | 9.31 | 9.33 | 0.02 | 0.21% | 9.27 | 9.40 | 84036 | 7835.63 | 0.35% |
| 2025-09-15 | 9.40 | 9.31 | -0.09 | -0.96% | 9.18 | 9.41 | 121718 | 11279.45 | 0.51% |
| 2025-09-12 | 9.27 | 9.40 | 0.11 | 1.18% | 9.26 | 9.46 | 146634 | 13732.90 | 0.61% |
| 2025-09-11 | 9.26 | 9.29 | 0.03 | 0.32% | 9.17 | 9.30 | 89159 | 8235.19 | 0.37% |
| 2025-09-10 | 9.32 | 9.26 | -0.06 | -0.64% | 9.20 | 9.32 | 66082 | 6107.62 | 0.28% |
| 2025-09-09 | 9.25 | 9.32 | 0.07 | 0.76% | 9.20 | 9.34 | 90371 | 8392.03 | 0.38% |
| 2025-09-08 | 9.20 | 9.25 | 0.08 | 0.87% | 9.15 | 9.27 | 72285 | 6664.80 | 0.30% |
| 2025-09-05 | 9.12 | 9.17 | 0.06 | 0.66% | 9.05 | 9.19 | 95170 | 8677.52 | 0.40% |
| 2025-09-04 | 9.16 | 9.11 | -0.07 | -0.76% | 9.03 | 9.24 | 95743 | 8725.91 | 0.40% |
| 2025-09-03 | 9.36 | 9.18 | -0.16 | -1.71% | 9.17 | 9.37 | 81695 | 7548.46 | 0.34% |
| 2025-09-02 | 9.40 | 9.34 | -0.09 | -0.95% | 9.29 | 9.45 | 95550 | 8948.18 | 0.40% |
| 2025-09-01 | 9.43 | 9.43 | 0.08 | 0.86% | 9.32 | 9.47 | 96775 | 9091.80 | 0.40% |
| 2025-08-29 | 9.37 | 9.35 | 0.04 | 0.43% | 9.33 | 9.52 | 142198 | 13375.97 | 0.59% |
| 2025-08-28 | 9.30 | 9.31 | 0.06 | 0.65% | 9.14 | 9.35 | 117588 | 10885.14 | 0.49% |
| 2025-08-27 | 9.45 | 9.25 | -0.22 | -2.32% | 9.23 | 9.47 | 129525 | 12116.66 | 0.54% |
| 2025-08-26 | 9.69 | 9.47 | -0.11 | -1.15% | 9.44 | 9.69 | 159446 | 15173.91 | 0.67% |
| 2025-08-25 | 9.35 | 9.58 | 0.26 | 2.79% | 9.33 | 9.73 | 262393 | 24982.08 | 1.10% |
| 2025-08-22 | 9.27 | 9.32 | 0.06 | 0.65% | 9.23 | 9.33 | 128703 | 11936.08 | 0.54% |
| 2025-08-21 | 9.25 | 9.26 | 0.01 | 0.11% | 9.22 | 9.27 | 118765 | 10986.12 | 0.50% |
| 2025-08-20 | 9.21 | 9.25 | 0.05 | 0.54% | 9.14 | 9.25 | 93451 | 8582.65 | 0.39% |
| 2025-08-19 | 9.25 | 9.20 | -0.04 | -0.43% | 9.19 | 9.25 | 92095 | 8489.94 | 0.38% |
| 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% |
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。
