| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 40.32 | 40.87 | 0.87 | 2.18% | 40.13 | 40.94 | 206255 | 83789.26 | 1.33% |
| 2026-02-02 | 41.03 | 40.00 | -1.57 | -3.78% | 39.97 | 41.43 | 261249 | 106516.48 | 1.69% |
| 2026-01-30 | 42.11 | 41.57 | -0.76 | -1.80% | 41.23 | 42.43 | 233839 | 97773.42 | 1.51% |
| 2026-01-29 | 42.27 | 42.33 | -0.32 | -0.75% | 41.86 | 43.08 | 255904 | 108644.57 | 1.65% |
| 2026-01-28 | 43.06 | 42.65 | -0.59 | -1.36% | 42.30 | 43.11 | 264243 | 112691.53 | 1.71% |
| 2026-01-27 | 43.00 | 43.24 | -0.02 | -0.05% | 41.80 | 43.45 | 318915 | 135825.16 | 2.06% |
| 2026-01-26 | 45.10 | 43.26 | -1.88 | -4.16% | 43.01 | 45.11 | 441821 | 193585.52 | 2.85% |
| 2026-01-23 | 44.97 | 45.14 | 0.82 | 1.85% | 44.60 | 45.36 | 403017 | 181096.45 | 2.60% |
| 2026-01-22 | 45.20 | 44.32 | -0.88 | -1.95% | 44.11 | 45.38 | 391833 | 174425.81 | 2.53% |
| 2026-01-21 | 43.88 | 45.20 | 0.70 | 1.57% | 43.76 | 45.76 | 491315 | 220810.66 | 3.17% |
| 2026-01-20 | 44.73 | 44.50 | -0.39 | -0.87% | 44.10 | 46.31 | 415464 | 186253.09 | 2.68% |
| 2026-01-19 | 45.36 | 44.89 | -0.60 | -1.32% | 44.62 | 45.55 | 342990 | 154629.77 | 2.21% |
| 2026-01-16 | 45.50 | 45.49 | 0.52 | 1.16% | 45.02 | 45.96 | 490125 | 223019.42 | 3.16% |
| 2026-01-15 | 44.58 | 44.97 | -0.02 | -0.04% | 44.27 | 45.24 | 453260 | 202757.19 | 2.93% |
| 2026-01-14 | 45.44 | 44.99 | -0.37 | -0.82% | 44.44 | 46.56 | 723738 | 329742.84 | 4.67% |
| 2026-01-13 | 46.88 | 45.36 | -1.79 | -3.80% | 45.18 | 48.20 | 899560 | 416516.81 | 5.81% |
| 2026-01-12 | 47.55 | 47.15 | -0.39 | -0.82% | 46.88 | 48.66 | 973693 | 462465.06 | 6.29% |
| 2026-01-09 | 48.56 | 47.54 | 0.79 | 1.69% | 47.15 | 49.34 | 1017785 | 490845.69 | 6.57% |
| 2026-01-08 | 45.86 | 46.75 | -0.08 | -0.17% | 45.75 | 47.79 | 945339 | 441389.53 | 6.10% |
| 2026-01-07 | 44.98 | 46.83 | 2.31 | 5.19% | 44.38 | 47.88 | 1429384 | 653250.44 | 9.23% |
| 2026-01-06 | 43.81 | 44.52 | 0.44 | 1.00% | 43.76 | 44.90 | 716230 | 317494.25 | 4.62% |
| 2026-01-05 | 44.20 | 44.08 | 0.18 | 0.41% | 43.99 | 45.55 | 928718 | 413834.00 | 6.00% |
| 2025-12-31 | 41.27 | 43.90 | 2.73 | 6.63% | 40.85 | 45.00 | 1035374 | 446730.75 | 6.69% |
| 2025-12-30 | 41.98 | 41.17 | -1.31 | -3.08% | 41.00 | 41.98 | 532888 | 220558.27 | 3.44% |
| 2025-12-29 | 41.88 | 42.48 | 1.34 | 3.26% | 41.80 | 43.25 | 830666 | 353573.50 | 5.36% |
| 2025-12-26 | 42.49 | 41.14 | -1.34 | -3.15% | 41.03 | 42.50 | 740752 | 308451.81 | 4.78% |
| 2025-12-25 | 40.35 | 42.48 | 1.95 | 4.81% | 39.78 | 43.88 | 888549 | 369989.31 | 5.74% |
| 2025-12-24 | 39.06 | 40.53 | 1.23 | 3.13% | 39.00 | 40.98 | 616113 | 247463.06 | 3.98% |
| 2025-12-23 | 38.85 | 39.30 | 0.76 | 1.97% | 38.70 | 39.77 | 471409 | 185437.38 | 3.04% |
| 2025-12-22 | 38.17 | 38.54 | 0.53 | 1.39% | 38.16 | 38.95 | 320009 | 123556.41 | 2.07% |
| 2025-12-19 | 38.01 | 38.01 | -0.07 | -0.18% | 37.89 | 38.48 | 342540 | 130609.64 | 2.21% |
| 2025-12-18 | 39.42 | 38.08 | -0.36 | -0.94% | 38.06 | 40.32 | 560751 | 220435.38 | 3.62% |
| 2025-12-17 | 37.98 | 38.44 | 0.24 | 0.63% | 37.03 | 38.70 | 351922 | 133769.45 | 2.27% |
| 2025-12-16 | 39.55 | 38.20 | -1.60 | -4.02% | 37.57 | 39.55 | 556204 | 212169.95 | 3.59% |
| 2025-12-15 | 40.51 | 39.80 | -0.89 | -2.19% | 39.80 | 40.97 | 439252 | 176630.91 | 2.84% |
| 2025-12-12 | 39.47 | 40.69 | 1.03 | 2.60% | 39.43 | 42.18 | 795701 | 326953.47 | 5.14% |
| 2025-12-11 | 40.66 | 39.66 | -1.14 | -2.79% | 39.56 | 40.69 | 368150 | 147438.12 | 2.38% |
| 2025-12-10 | 40.41 | 40.80 | 0.04 | 0.10% | 39.85 | 41.18 | 414590 | 167557.48 | 2.68% |
| 2025-12-09 | 40.18 | 40.76 | 0.28 | 0.69% | 40.06 | 40.97 | 363973 | 147614.03 | 2.35% |
| 2025-12-08 | 39.90 | 40.48 | 0.58 | 1.45% | 39.88 | 40.94 | 438220 | 176518.27 | 2.83% |
| 2025-12-05 | 40.04 | 39.90 | 0.04 | 0.10% | 39.38 | 40.35 | 313812 | 125011.98 | 2.03% |
| 2025-12-04 | 39.50 | 39.86 | 0.25 | 0.63% | 38.85 | 40.29 | 325488 | 128848.30 | 2.10% |
| 2025-12-03 | 40.12 | 39.61 | -0.69 | -1.71% | 39.21 | 40.80 | 390085 | 155154.84 | 2.52% |
| 2025-12-02 | 41.09 | 40.30 | -1.21 | -2.91% | 40.24 | 41.28 | 390617 | 158242.16 | 2.52% |
| 2025-12-01 | 41.32 | 41.51 | 0.19 | 0.46% | 40.59 | 42.11 | 521878 | 215410.23 | 3.37% |
| 2025-11-28 | 41.78 | 41.32 | -0.82 | -1.95% | 40.73 | 42.02 | 538674 | 221748.41 | 3.48% |
| 2025-11-27 | 42.13 | 42.14 | -0.23 | -0.54% | 42.00 | 43.43 | 908677 | 386974.09 | 5.87% |
| 2025-11-26 | 40.02 | 42.37 | 2.11 | 5.24% | 39.60 | 42.86 | 1192899 | 498148.81 | 7.70% |
| 2025-11-25 | 39.78 | 40.26 | -0.04 | -0.10% | 39.50 | 41.17 | 776861 | 314358.50 | 5.02% |
| 2025-11-24 | 38.50 | 40.30 | 2.65 | 7.04% | 38.48 | 41.41 | 1003615 | 403615.72 | 6.48% |
| 2025-11-21 | 37.91 | 37.65 | -0.95 | -2.46% | 37.58 | 39.10 | 466318 | 177788.27 | 3.01% |
| 2025-11-20 | 40.15 | 38.60 | -1.49 | -3.72% | 38.49 | 40.38 | 517696 | 202891.08 | 3.34% |
| 2025-11-19 | 39.62 | 40.09 | 0.37 | 0.93% | 39.24 | 40.70 | 606788 | 243526.73 | 3.92% |
| 2025-11-18 | 39.07 | 39.72 | 0.72 | 1.85% | 38.66 | 40.68 | 763552 | 305046.56 | 4.93% |
| 2025-11-17 | 38.50 | 39.00 | 0.25 | 0.65% | 38.45 | 39.18 | 252246 | 97994.32 | 1.63% |
| 2025-11-14 | 38.54 | 38.75 | -0.15 | -0.39% | 38.50 | 39.84 | 374545 | 146820.91 | 2.42% |
| 2025-11-13 | 38.15 | 38.90 | 0.70 | 1.83% | 37.90 | 39.02 | 310509 | 119940.17 | 2.00% |
| 2025-11-12 | 38.80 | 38.20 | -0.87 | -2.23% | 37.85 | 39.18 | 421517 | 161576.72 | 2.72% |
| 2025-11-11 | 39.91 | 39.07 | -0.58 | -1.46% | 38.90 | 40.80 | 660268 | 262372.50 | 4.26% |
| 2025-11-10 | 40.31 | 39.65 | -0.66 | -1.64% | 39.28 | 40.85 | 359216 | 143004.05 | 2.32% |
| 2025-11-07 | 40.80 | 40.31 | -0.81 | -1.97% | 40.00 | 40.95 | 282496 | 114461.45 | 1.82% |
| 2025-11-06 | 40.51 | 41.12 | 0.60 | 1.48% | 40.36 | 41.64 | 375883 | 154219.67 | 2.43% |
| 2025-11-05 | 40.00 | 40.52 | -0.49 | -1.19% | 39.80 | 40.92 | 373917 | 150733.73 | 2.41% |
| 2025-11-04 | 41.96 | 41.01 | -0.98 | -2.33% | 40.74 | 42.19 | 430868 | 178147.39 | 2.78% |
| 2025-11-03 | 44.12 | 41.99 | -2.51 | -5.64% | 40.83 | 44.15 | 765677 | 320155.81 | 4.94% |
| 2025-10-31 | 44.18 | 44.50 | -0.16 | -0.36% | 43.64 | 45.98 | 607133 | 272549.97 | 3.92% |
| 2025-10-30 | 44.73 | 44.66 | -0.07 | -0.16% | 43.90 | 46.28 | 752756 | 337908.72 | 4.86% |
| 2025-10-29 | 44.50 | 44.73 | -0.16 | -0.36% | 44.20 | 45.20 | 454136 | 202756.27 | 2.93% |
| 2025-10-28 | 45.74 | 44.89 | -1.15 | -2.50% | 44.70 | 46.00 | 585822 | 264654.38 | 3.78% |
| 2025-10-27 | 46.97 | 46.04 | 0.49 | 1.08% | 45.72 | 47.13 | 801144 | 372228.38 | 5.17% |
| 2025-10-24 | 44.87 | 45.55 | 1.26 | 2.84% | 44.59 | 45.74 | 554371 | 251038.69 | 3.58% |
| 2025-10-23 | 45.20 | 44.29 | -1.48 | -3.23% | 43.68 | 45.33 | 634215 | 281145.69 | 4.10% |
| 2025-10-22 | 44.71 | 45.77 | 1.07 | 2.39% | 44.41 | 46.88 | 1061410 | 486268.38 | 6.85% |
| 2025-10-21 | 44.16 | 44.70 | 0.67 | 1.52% | 43.57 | 44.95 | 486553 | 216801.53 | 3.14% |
| 2025-10-20 | 44.50 | 44.03 | 0.42 | 0.96% | 43.68 | 45.38 | 489076 | 217625.30 | 3.16% |
| 2025-10-17 | 46.50 | 43.61 | -2.81 | -6.05% | 43.50 | 46.68 | 645234 | 287819.41 | 4.17% |
| 2025-10-16 | 47.39 | 46.49 | -0.74 | -1.57% | 46.29 | 47.57 | 486489 | 227748.56 | 3.14% |
| 2025-10-15 | 47.77 | 47.23 | 0.29 | 0.62% | 45.93 | 48.00 | 713747 | 333425.66 | 4.61% |
| 2025-10-14 | 49.60 | 46.94 | -2.86 | -5.74% | 46.75 | 51.30 | 1137130 | 555713.06 | 7.34% |
| 2025-10-13 | 48.00 | 49.80 | 0.41 | 0.83% | 47.00 | 50.60 | 1015901 | 502894.12 | 6.56% |
张江高科(600895)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。
