| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 24.89 | 25.32 | 0.46 | 1.85% | 24.89 | 25.93 | 230901 | 58673.07 | 1.49% |
| 2025-03-31 | 24.96 | 24.86 | -0.20 | -0.80% | 24.65 | 25.28 | 148349 | 36960.54 | 0.96% |
| 2025-03-28 | 25.70 | 25.06 | -0.64 | -2.49% | 25.06 | 25.90 | 214023 | 54324.17 | 1.38% |
| 2025-03-27 | 24.90 | 25.70 | 0.76 | 3.05% | 24.65 | 25.95 | 344289 | 87921.56 | 2.22% |
| 2025-03-26 | 24.96 | 24.94 | -0.02 | -0.08% | 24.88 | 25.14 | 99129 | 24789.28 | 0.64% |
| 2025-03-25 | 24.90 | 24.96 | 0.05 | 0.20% | 24.70 | 25.22 | 139729 | 34890.68 | 0.90% |
| 2025-03-24 | 25.22 | 24.91 | -0.36 | -1.42% | 24.48 | 25.24 | 195304 | 48459.68 | 1.26% |
| 2025-03-21 | 25.73 | 25.27 | -0.53 | -2.05% | 25.20 | 25.87 | 183403 | 46722.70 | 1.18% |
| 2025-03-20 | 25.88 | 25.80 | -0.10 | -0.39% | 25.75 | 26.04 | 133374 | 34520.20 | 0.86% |
| 2025-03-19 | 26.13 | 25.90 | -0.29 | -1.11% | 25.88 | 26.14 | 149008 | 38691.36 | 0.96% |
| 2025-03-18 | 26.20 | 26.19 | 0.02 | 0.08% | 26.07 | 26.39 | 151874 | 39783.50 | 0.98% |
| 2025-03-17 | 26.36 | 26.17 | -0.19 | -0.72% | 26.17 | 26.48 | 195811 | 51525.14 | 1.26% |
| 2025-03-14 | 26.16 | 26.36 | 0.42 | 1.62% | 26.00 | 26.40 | 226455 | 59458.43 | 1.46% |
| 2025-03-13 | 26.42 | 25.94 | -0.71 | -2.66% | 25.75 | 26.55 | 294539 | 76695.95 | 1.90% |
| 2025-03-12 | 27.17 | 26.65 | -0.48 | -1.77% | 26.43 | 27.25 | 369987 | 99346.24 | 2.39% |
| 2025-03-11 | 27.01 | 27.13 | -0.52 | -1.88% | 26.70 | 27.18 | 401168 | 108062.77 | 2.59% |
| 2025-03-10 | 27.40 | 27.65 | 0.86 | 3.21% | 26.91 | 28.64 | 634410 | 176595.72 | 4.10% |
| 2025-03-07 | 27.40 | 26.79 | -0.73 | -2.65% | 26.67 | 27.40 | 321302 | 86769.49 | 2.07% |
| 2025-03-06 | 27.50 | 27.52 | 0.22 | 0.81% | 27.38 | 27.75 | 428737 | 118033.68 | 2.77% |
| 2025-03-05 | 27.60 | 27.30 | -0.50 | -1.80% | 27.11 | 27.89 | 416640 | 114276.34 | 2.69% |
| 2025-03-04 | 26.41 | 27.80 | 0.82 | 3.04% | 26.41 | 27.93 | 666121 | 181985.59 | 4.30% |
| 2025-03-03 | 26.11 | 26.98 | 1.11 | 4.29% | 25.71 | 27.65 | 502506 | 135025.11 | 3.24% |
| 2025-02-28 | 26.70 | 25.87 | -1.01 | -3.76% | 25.83 | 26.98 | 292824 | 76939.80 | 1.89% |
| 2025-02-27 | 27.55 | 26.88 | -0.73 | -2.64% | 26.52 | 27.69 | 386078 | 104197.39 | 2.49% |
| 2025-02-26 | 28.30 | 27.61 | -0.24 | -0.86% | 27.31 | 28.33 | 477734 | 131768.67 | 3.08% |
| 2025-02-25 | 26.68 | 27.85 | 0.65 | 2.39% | 26.66 | 28.88 | 820247 | 228326.62 | 5.30% |
| 2025-02-24 | 27.07 | 27.20 | 0.44 | 1.64% | 26.89 | 28.06 | 592287 | 162436.19 | 3.82% |
| 2025-02-21 | 26.32 | 26.76 | 0.47 | 1.79% | 25.89 | 26.95 | 458494 | 121562.66 | 2.96% |
| 2025-02-20 | 26.18 | 26.29 | 0.06 | 0.23% | 25.83 | 26.56 | 275598 | 72084.41 | 1.78% |
| 2025-02-19 | 25.57 | 26.23 | 0.65 | 2.54% | 25.52 | 26.29 | 263629 | 68717.73 | 1.70% |
| 2025-02-18 | 26.26 | 25.58 | -0.67 | -2.55% | 25.50 | 26.45 | 264331 | 68709.29 | 1.71% |
| 2025-02-17 | 26.40 | 26.25 | -0.15 | -0.57% | 26.12 | 26.66 | 247256 | 65100.61 | 1.60% |
| 2025-02-14 | 26.48 | 26.40 | -0.20 | -0.75% | 26.09 | 26.68 | 234696 | 61706.27 | 1.52% |
| 2025-02-13 | 26.99 | 26.60 | -0.39 | -1.44% | 26.42 | 27.05 | 305707 | 81574.81 | 1.97% |
| 2025-02-12 | 26.20 | 26.99 | 0.70 | 2.66% | 26.19 | 27.23 | 428919 | 115161.36 | 2.77% |
| 2025-02-11 | 26.71 | 26.29 | -0.41 | -1.54% | 26.20 | 26.75 | 254194 | 67063.48 | 1.64% |
| 2025-02-10 | 26.26 | 26.70 | 0.56 | 2.14% | 26.26 | 27.13 | 462156 | 123112.98 | 2.98% |
| 2025-02-07 | 25.82 | 26.14 | 0.48 | 1.87% | 25.70 | 26.66 | 483166 | 126837.72 | 3.12% |
| 2025-02-06 | 24.60 | 25.66 | 0.99 | 4.01% | 24.44 | 25.88 | 384606 | 97883.35 | 2.48% |
| 2025-02-05 | 24.56 | 24.67 | 0.57 | 2.37% | 24.53 | 25.05 | 235093 | 58218.48 | 1.52% |
| 2025-01-27 | 25.10 | 24.10 | -0.85 | -3.41% | 24.10 | 25.14 | 192657 | 47187.61 | 1.24% |
| 2025-01-24 | 24.76 | 24.95 | 0.24 | 0.97% | 24.63 | 25.08 | 174266 | 43424.72 | 1.13% |
| 2025-01-23 | 25.13 | 24.71 | -0.17 | -0.68% | 24.70 | 25.71 | 285462 | 72171.24 | 1.84% |
| 2025-01-22 | 25.10 | 24.88 | -0.44 | -1.74% | 24.77 | 25.26 | 176011 | 43933.59 | 1.14% |
| 2025-01-21 | 25.52 | 25.32 | -0.02 | -0.08% | 25.11 | 25.66 | 196520 | 49806.58 | 1.27% |
| 2025-01-20 | 25.66 | 25.34 | -0.12 | -0.47% | 25.26 | 25.83 | 206742 | 52829.18 | 1.33% |
| 2025-01-17 | 25.16 | 25.46 | 0.05 | 0.20% | 25.11 | 25.87 | 237673 | 60601.29 | 1.53% |
| 2025-01-16 | 25.80 | 25.41 | -0.09 | -0.35% | 25.21 | 26.08 | 246391 | 63140.58 | 1.59% |
| 2025-01-15 | 25.86 | 25.50 | -0.49 | -1.89% | 25.41 | 25.95 | 258738 | 66205.46 | 1.67% |
| 2025-01-14 | 25.39 | 25.99 | 0.78 | 3.09% | 24.94 | 26.12 | 438196 | 112382.99 | 2.83% |
| 2025-01-13 | 24.43 | 25.21 | 0.59 | 2.40% | 24.23 | 25.60 | 360367 | 90333.04 | 2.33% |
| 2025-01-10 | 24.82 | 24.62 | -0.22 | -0.89% | 24.62 | 25.54 | 260550 | 65497.22 | 1.68% |
| 2025-01-09 | 24.66 | 24.84 | 0.04 | 0.16% | 24.57 | 25.18 | 195319 | 48796.82 | 1.26% |
| 2025-01-08 | 24.77 | 24.80 | -0.12 | -0.48% | 24.07 | 25.05 | 205857 | 50609.70 | 1.33% |
| 2025-01-07 | 24.52 | 24.92 | 0.51 | 2.09% | 24.43 | 25.02 | 211163 | 52327.30 | 1.36% |
| 2025-01-06 | 24.59 | 24.41 | 0.00 | 0.00% | 24.12 | 24.69 | 204474 | 49771.88 | 1.32% |
| 2025-01-03 | 25.50 | 24.41 | -1.09 | -4.27% | 24.38 | 25.68 | 286257 | 71339.20 | 1.85% |
| 2025-01-02 | 26.80 | 25.50 | -1.30 | -4.85% | 25.20 | 26.81 | 357435 | 92859.10 | 2.31% |
| 2024-12-31 | 27.91 | 26.80 | -0.96 | -3.46% | 26.79 | 27.93 | 295586 | 80443.91 | 1.91% |
| 2024-12-30 | 27.40 | 27.76 | 0.18 | 0.65% | 27.09 | 27.96 | 208467 | 57616.13 | 1.35% |
| 2024-12-27 | 27.56 | 27.58 | -0.01 | -0.04% | 27.43 | 28.15 | 268238 | 74663.20 | 1.73% |
| 2024-12-26 | 26.96 | 27.59 | 0.65 | 2.41% | 26.96 | 27.79 | 277658 | 76470.30 | 1.79% |
| 2024-12-25 | 27.40 | 26.94 | -0.63 | -2.29% | 26.86 | 27.52 | 213601 | 57842.68 | 1.38% |
| 2024-12-24 | 27.32 | 27.57 | 0.25 | 0.92% | 26.94 | 27.59 | 243393 | 66403.31 | 1.57% |
| 2024-12-23 | 28.01 | 27.32 | -1.00 | -3.53% | 27.28 | 28.21 | 306507 | 85006.76 | 1.98% |
| 2024-12-20 | 27.40 | 28.32 | 0.92 | 3.36% | 27.23 | 28.75 | 500325 | 140690.92 | 3.23% |
| 2024-12-19 | 26.86 | 27.40 | 0.17 | 0.62% | 26.62 | 27.58 | 268007 | 73078.72 | 1.73% |
| 2024-12-18 | 26.97 | 27.23 | 0.26 | 0.96% | 26.81 | 27.68 | 274654 | 74755.12 | 1.77% |
| 2024-12-17 | 27.58 | 26.97 | -0.78 | -2.81% | 26.93 | 27.78 | 305795 | 83281.37 | 1.97% |
| 2024-12-16 | 28.33 | 27.75 | -0.56 | -1.98% | 27.61 | 28.40 | 285839 | 79649.25 | 1.85% |
| 2024-12-13 | 28.98 | 28.31 | -0.99 | -3.38% | 28.30 | 29.09 | 406483 | 116192.50 | 2.62% |
| 2024-12-12 | 29.00 | 29.30 | 0.11 | 0.38% | 28.58 | 29.70 | 470097 | 136736.39 | 3.04% |
| 2024-12-11 | 29.15 | 29.19 | 0.71 | 2.49% | 29.00 | 29.71 | 545852 | 160118.97 | 3.52% |
| 2024-12-10 | 29.86 | 28.48 | 0.11 | 0.39% | 28.38 | 29.87 | 465450 | 135390.47 | 3.01% |
| 2024-12-09 | 29.15 | 28.37 | -0.77 | -2.64% | 28.18 | 29.16 | 345887 | 98918.11 | 2.23% |
| 2024-12-06 | 29.10 | 29.14 | -0.19 | -0.65% | 28.55 | 29.60 | 455568 | 132364.09 | 2.94% |
| 2024-12-05 | 29.05 | 29.33 | 0.21 | 0.72% | 28.80 | 29.73 | 418466 | 122072.52 | 2.70% |
| 2024-12-04 | 30.35 | 29.12 | -1.18 | -3.89% | 29.03 | 30.89 | 635177 | 190341.70 | 4.10% |
| 2024-12-03 | 30.07 | 30.30 | 0.66 | 2.23% | 29.51 | 30.99 | 887686 | 269010.84 | 5.73% |
| 2024-12-02 | 28.48 | 29.64 | 1.17 | 4.11% | 28.33 | 29.66 | 617800 | 179079.39 | 3.99% |
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。
