| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 34.76 | 35.41 | 0.73 | 2.10% | 34.76 | 35.67 | 172799 | 61059.85 | 1.12% |
| 2026-03-24 | 34.62 | 34.68 | 0.60 | 1.76% | 33.94 | 34.72 | 168664 | 57924.21 | 1.09% |
| 2026-03-23 | 35.03 | 34.08 | -1.92 | -5.33% | 33.90 | 35.50 | 270285 | 93771.59 | 1.75% |
| 2026-03-20 | 36.71 | 36.00 | -0.60 | -1.64% | 36.00 | 37.30 | 183334 | 67236.70 | 1.18% |
| 2026-03-19 | 36.90 | 36.60 | -0.85 | -2.27% | 36.51 | 37.36 | 160235 | 59084.80 | 1.03% |
| 2026-03-18 | 37.01 | 37.45 | 0.27 | 0.73% | 36.42 | 37.68 | 224285 | 82856.25 | 1.45% |
| 2026-03-17 | 37.47 | 37.18 | -0.13 | -0.35% | 37.03 | 38.67 | 278246 | 104878.11 | 1.80% |
| 2026-03-16 | 37.11 | 37.31 | 0.07 | 0.19% | 36.51 | 37.36 | 168206 | 62142.43 | 1.09% |
| 2026-03-13 | 37.38 | 37.24 | -0.43 | -1.14% | 37.12 | 37.87 | 147499 | 55267.48 | 0.95% |
| 2026-03-12 | 38.09 | 37.67 | -0.58 | -1.52% | 37.39 | 38.36 | 167391 | 63234.89 | 1.08% |
| 2026-03-11 | 38.50 | 38.25 | -0.25 | -0.65% | 38.22 | 38.92 | 155985 | 60054.56 | 1.01% |
| 2026-03-10 | 38.20 | 38.50 | 0.73 | 1.93% | 38.20 | 38.72 | 150445 | 57899.30 | 0.97% |
| 2026-03-09 | 37.80 | 37.77 | -0.79 | -2.05% | 36.90 | 38.09 | 244987 | 91627.37 | 1.58% |
| 2026-03-06 | 38.25 | 38.56 | 0.09 | 0.23% | 38.19 | 38.82 | 157870 | 60831.85 | 1.02% |
| 2026-03-05 | 37.98 | 38.47 | 1.12 | 3.00% | 37.95 | 39.28 | 303541 | 117234.02 | 1.96% |
| 2026-03-04 | 37.51 | 37.35 | -0.52 | -1.37% | 37.30 | 38.15 | 197990 | 74623.00 | 1.28% |
| 2026-03-03 | 39.41 | 37.87 | -1.56 | -3.96% | 37.84 | 40.06 | 307395 | 119218.77 | 1.98% |
| 2026-03-02 | 40.46 | 39.43 | -1.87 | -4.53% | 39.41 | 40.66 | 382265 | 152522.75 | 2.47% |
| 2026-02-27 | 40.78 | 41.30 | 0.32 | 0.78% | 40.29 | 41.50 | 344742 | 140961.81 | 2.23% |
| 2026-02-26 | 40.92 | 40.98 | 0.07 | 0.17% | 40.61 | 41.19 | 209656 | 85799.82 | 1.35% |
| 2026-02-25 | 40.31 | 40.91 | 0.61 | 1.51% | 40.04 | 41.20 | 276876 | 112782.03 | 1.79% |
| 2026-02-24 | 40.40 | 40.30 | -0.03 | -0.07% | 40.06 | 40.97 | 209314 | 84544.69 | 1.35% |
| 2026-02-13 | 40.21 | 40.33 | 0.01 | 0.02% | 40.17 | 41.23 | 210243 | 85591.92 | 1.36% |
| 2026-02-12 | 40.15 | 40.32 | 0.02 | 0.05% | 40.15 | 40.57 | 149331 | 60238.09 | 0.96% |
| 2026-02-11 | 40.66 | 40.30 | -0.36 | -0.89% | 40.30 | 40.78 | 125359 | 50713.30 | 0.81% |
| 2026-02-10 | 40.99 | 40.66 | -0.43 | -1.05% | 40.58 | 41.25 | 183349 | 74962.73 | 1.18% |
| 2026-02-09 | 40.62 | 41.09 | 0.84 | 2.09% | 40.62 | 41.15 | 203539 | 83311.41 | 1.31% |
| 2026-02-06 | 40.11 | 40.25 | -0.22 | -0.54% | 40.00 | 40.66 | 153811 | 62086.07 | 0.99% |
| 2026-02-05 | 40.40 | 40.47 | -0.29 | -0.71% | 40.30 | 40.89 | 147967 | 60016.23 | 0.96% |
| 2026-02-04 | 40.44 | 40.76 | -0.11 | -0.27% | 40.26 | 40.98 | 152635 | 61979.60 | 0.99% |
| 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% |
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。
