| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 47.55 | 49.39 | -0.07 | -0.14% | 47.55 | 51.05 | 1411941 | 697751.75 | 9.12% |
| 2025-10-09 | 51.88 | 49.46 | -5.49 | -9.99% | 49.46 | 51.89 | 1475850 | 741521.38 | 9.53% |
| 2025-09-30 | 52.00 | 54.95 | 3.74 | 7.30% | 51.12 | 55.60 | 1761178 | 935837.81 | 11.37% |
| 2025-09-29 | 51.00 | 51.21 | -0.89 | -1.71% | 50.95 | 54.50 | 1441626 | 750916.94 | 9.31% |
| 2025-09-26 | 51.03 | 52.10 | -0.05 | -0.10% | 50.97 | 54.84 | 1848094 | 974585.38 | 11.93% |
| 2025-09-25 | 52.01 | 52.15 | 1.37 | 2.70% | 50.20 | 55.00 | 2279576 | 1196554.62 | 14.72% |
| 2025-09-24 | 47.00 | 50.78 | 4.62 | 10.01% | 46.18 | 50.78 | 1435490 | 699704.25 | 9.27% |
| 2025-09-23 | 41.00 | 46.16 | 4.20 | 10.01% | 40.89 | 46.16 | 1821273 | 778229.56 | 11.76% |
| 2025-09-22 | 39.29 | 41.96 | 3.28 | 8.48% | 38.52 | 42.55 | 1747850 | 716135.31 | 11.29% |
| 2025-09-19 | 38.00 | 38.68 | 0.40 | 1.04% | 37.38 | 39.98 | 1084599 | 422449.56 | 7.00% |
| 2025-09-18 | 37.57 | 38.28 | 0.71 | 1.89% | 36.90 | 40.42 | 1237002 | 477237.03 | 7.99% |
| 2025-09-17 | 36.50 | 37.57 | 1.42 | 3.93% | 36.50 | 38.30 | 843964 | 316906.22 | 5.45% |
| 2025-09-16 | 36.15 | 36.15 | 0.19 | 0.53% | 35.88 | 36.46 | 450346 | 162837.06 | 2.91% |
| 2025-09-15 | 36.31 | 35.96 | -0.36 | -0.99% | 35.62 | 36.55 | 490243 | 176259.44 | 3.17% |
| 2025-09-12 | 34.76 | 36.32 | 1.60 | 4.61% | 34.50 | 37.10 | 836221 | 301195.81 | 5.40% |
| 2025-09-11 | 32.89 | 34.72 | 1.83 | 5.56% | 32.83 | 34.81 | 671749 | 229434.34 | 4.34% |
| 2025-09-10 | 32.97 | 32.89 | -0.08 | -0.24% | 32.80 | 33.52 | 335981 | 111273.38 | 2.17% |
| 2025-09-09 | 33.80 | 32.97 | -1.32 | -3.85% | 32.77 | 33.94 | 576340 | 191497.38 | 3.72% |
| 2025-09-08 | 34.68 | 34.29 | -0.69 | -1.97% | 33.80 | 34.90 | 588735 | 201913.97 | 3.80% |
| 2025-09-05 | 34.00 | 34.98 | 1.14 | 3.37% | 33.42 | 35.08 | 652576 | 224270.67 | 4.21% |
| 2025-09-04 | 37.45 | 33.84 | -3.76 | -10.00% | 33.84 | 37.53 | 1111102 | 390193.50 | 7.17% |
| 2025-09-03 | 38.40 | 37.60 | -0.49 | -1.29% | 36.50 | 39.21 | 894741 | 338425.50 | 5.78% |
| 2025-09-02 | 38.08 | 38.09 | -0.47 | -1.22% | 37.86 | 39.88 | 1017169 | 394782.66 | 6.57% |
| 2025-09-01 | 38.17 | 38.56 | 0.57 | 1.50% | 37.50 | 39.20 | 1092628 | 419804.72 | 7.06% |
| 2025-08-29 | 40.54 | 37.99 | -0.68 | -1.76% | 37.68 | 41.40 | 1829304 | 718191.75 | 11.81% |
| 2025-08-28 | 35.11 | 38.67 | 3.52 | 10.01% | 35.11 | 38.67 | 632591 | 237933.06 | 4.08% |
| 2025-08-27 | 35.60 | 35.15 | -0.66 | -1.84% | 35.00 | 37.43 | 983090 | 357334.00 | 6.35% |
| 2025-08-26 | 35.50 | 35.81 | -0.02 | -0.06% | 34.95 | 36.74 | 1014763 | 363914.69 | 6.55% |
| 2025-08-25 | 35.44 | 35.83 | 0.87 | 2.49% | 34.91 | 36.01 | 1047781 | 372599.84 | 6.77% |
| 2025-08-22 | 33.40 | 34.96 | 1.30 | 3.86% | 33.37 | 34.98 | 879003 | 303169.22 | 5.68% |
| 2025-08-21 | 34.54 | 33.66 | -0.87 | -2.52% | 33.41 | 34.89 | 626164 | 213249.81 | 4.04% |
| 2025-08-20 | 34.35 | 34.53 | -0.18 | -0.52% | 33.57 | 35.00 | 849338 | 289864.53 | 5.48% |
| 2025-08-19 | 34.43 | 34.71 | 0.20 | 0.58% | 33.96 | 35.45 | 1036099 | 361151.78 | 6.69% |
| 2025-08-18 | 34.80 | 34.51 | 0.01 | 0.03% | 34.34 | 35.19 | 878846 | 304207.72 | 5.67% |
| 2025-08-15 | 33.31 | 34.50 | 0.96 | 2.86% | 33.31 | 34.97 | 841445 | 288098.75 | 5.43% |
| 2025-08-14 | 35.00 | 33.54 | -1.70 | -4.82% | 33.51 | 35.69 | 1144981 | 392348.41 | 7.39% |
| 2025-08-13 | 35.81 | 35.24 | -0.61 | -1.70% | 34.87 | 36.26 | 1041383 | 369217.91 | 6.72% |
| 2025-08-12 | 34.70 | 35.85 | 0.63 | 1.79% | 34.52 | 36.98 | 1189411 | 423814.03 | 7.68% |
| 2025-08-11 | 34.50 | 35.22 | 0.62 | 1.79% | 34.20 | 35.50 | 1093798 | 380983.28 | 7.06% |
| 2025-08-08 | 36.26 | 34.60 | -2.04 | -5.57% | 34.52 | 38.25 | 1480585 | 534873.94 | 9.56% |
| 2025-08-07 | 34.70 | 36.79 | 1.63 | 4.64% | 34.50 | 37.38 | 1386752 | 495354.62 | 8.95% |
| 2025-08-06 | 33.69 | 35.16 | 0.99 | 2.90% | 33.50 | 35.98 | 1405004 | 487939.44 | 9.07% |
| 2025-08-05 | 32.00 | 34.17 | 2.02 | 6.28% | 32.00 | 35.37 | 1629073 | 559061.31 | 10.52% |
| 2025-08-04 | 32.00 | 32.15 | -0.52 | -1.59% | 31.47 | 32.31 | 769936 | 245104.41 | 4.97% |
| 2025-08-01 | 32.05 | 32.67 | 0.47 | 1.46% | 30.88 | 33.48 | 1340676 | 430566.75 | 8.66% |
| 2025-07-31 | 33.01 | 32.20 | -1.79 | -5.27% | 31.88 | 33.70 | 1352142 | 443375.56 | 8.73% |
| 2025-07-30 | 31.50 | 33.99 | 2.24 | 7.06% | 31.35 | 34.89 | 1572606 | 515931.53 | 10.15% |
| 2025-07-29 | 30.72 | 31.75 | 0.47 | 1.50% | 30.71 | 33.36 | 1383030 | 442746.00 | 8.93% |
| 2025-07-28 | 30.59 | 31.28 | 0.70 | 2.29% | 30.11 | 32.07 | 1444993 | 448803.06 | 9.33% |
| 2025-07-25 | 27.96 | 30.58 | 2.78 | 10.00% | 27.58 | 30.58 | 1325228 | 388547.59 | 8.56% |
| 2025-07-24 | 27.55 | 27.80 | 0.05 | 0.18% | 27.47 | 28.33 | 688538 | 192141.56 | 4.45% |
| 2025-07-23 | 27.00 | 27.75 | 0.75 | 2.78% | 26.74 | 28.41 | 966117 | 267790.50 | 6.24% |
| 2025-07-22 | 26.73 | 27.00 | 0.25 | 0.93% | 26.61 | 27.34 | 499722 | 134925.91 | 3.23% |
| 2025-07-21 | 26.51 | 26.75 | -0.46 | -1.69% | 26.40 | 26.85 | 479793 | 127809.44 | 3.10% |
| 2025-07-18 | 25.93 | 27.21 | 1.34 | 5.18% | 25.65 | 27.27 | 688835 | 182742.62 | 4.45% |
| 2025-07-17 | 25.67 | 25.87 | 0.17 | 0.66% | 25.49 | 25.95 | 175171 | 45100.77 | 1.13% |
| 2025-07-16 | 25.50 | 25.70 | 0.26 | 1.02% | 25.35 | 26.23 | 250868 | 64774.86 | 1.62% |
| 2025-07-15 | 25.55 | 25.44 | -0.16 | -0.63% | 25.25 | 25.69 | 145228 | 36914.70 | 0.94% |
| 2025-07-14 | 25.89 | 25.60 | -0.25 | -0.97% | 25.53 | 25.89 | 123485 | 31660.87 | 0.80% |
| 2025-07-11 | 25.60 | 25.85 | 0.28 | 1.10% | 25.45 | 25.98 | 223865 | 57692.70 | 1.45% |
| 2025-07-10 | 25.31 | 25.57 | 0.22 | 0.87% | 25.28 | 25.70 | 138294 | 35238.03 | 0.89% |
| 2025-07-09 | 25.67 | 25.35 | -0.35 | -1.36% | 25.29 | 25.70 | 163162 | 41552.96 | 1.05% |
| 2025-07-08 | 25.54 | 25.70 | 0.11 | 0.43% | 25.44 | 25.76 | 163600 | 41947.31 | 1.06% |
| 2025-07-07 | 25.44 | 25.59 | -0.01 | -0.04% | 25.41 | 25.73 | 117284 | 30017.22 | 0.76% |
| 2025-07-04 | 25.75 | 25.60 | -0.02 | -0.08% | 25.33 | 25.78 | 167546 | 42757.16 | 1.08% |
| 2025-07-03 | 25.75 | 25.62 | -0.20 | -0.77% | 25.45 | 25.87 | 186484 | 47735.50 | 1.20% |
| 2025-07-02 | 26.31 | 25.82 | -0.72 | -2.71% | 25.68 | 26.40 | 326318 | 84575.48 | 2.11% |
| 2025-07-01 | 25.89 | 26.54 | 0.84 | 3.27% | 25.67 | 27.00 | 640447 | 169508.50 | 4.14% |
| 2025-06-30 | 25.54 | 25.70 | 0.68 | 2.72% | 25.53 | 26.17 | 414958 | 107288.69 | 2.68% |
| 2025-06-27 | 25.01 | 25.02 | 0.07 | 0.28% | 24.90 | 25.19 | 111316 | 27903.31 | 0.72% |
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。
