| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
