| 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 | 9.84 | 9.97 | 0.12 | 1.22% | 9.76 | 9.98 | 487052 | 48192.30 | 0.34% |
| 2025-03-31 | 9.64 | 9.85 | 0.28 | 2.93% | 9.57 | 9.93 | 683543 | 67035.98 | 0.48% |
| 2025-03-28 | 9.54 | 9.57 | 0.06 | 0.63% | 9.46 | 9.58 | 319567 | 30468.30 | 0.22% |
| 2025-03-27 | 9.44 | 9.51 | 0.07 | 0.74% | 9.42 | 9.57 | 345454 | 32908.82 | 0.24% |
| 2025-03-26 | 9.42 | 9.44 | 0.01 | 0.11% | 9.36 | 9.53 | 344218 | 32501.30 | 0.24% |
| 2025-03-25 | 9.31 | 9.43 | 0.12 | 1.29% | 9.31 | 9.43 | 470850 | 44203.09 | 0.33% |
| 2025-03-24 | 9.25 | 9.31 | 0.10 | 1.09% | 9.22 | 9.32 | 470814 | 43693.34 | 0.33% |
| 2025-03-21 | 9.33 | 9.21 | -0.15 | -1.60% | 9.21 | 9.39 | 506996 | 47000.70 | 0.36% |
| 2025-03-20 | 9.35 | 9.36 | 0.00 | 0.00% | 9.31 | 9.41 | 263718 | 24655.22 | 0.19% |
| 2025-03-19 | 9.30 | 9.36 | 0.05 | 0.54% | 9.26 | 9.38 | 321827 | 30024.75 | 0.23% |
| 2025-03-18 | 9.36 | 9.31 | -0.04 | -0.43% | 9.30 | 9.40 | 321661 | 30038.19 | 0.23% |
| 2025-03-17 | 9.37 | 9.35 | -0.03 | -0.32% | 9.27 | 9.40 | 465769 | 43481.90 | 0.33% |
| 2025-03-14 | 9.43 | 9.38 | -0.06 | -0.64% | 9.35 | 9.53 | 483265 | 45560.89 | 0.34% |
| 2025-03-13 | 9.35 | 9.44 | 0.08 | 0.85% | 9.34 | 9.46 | 400129 | 37691.80 | 0.28% |
| 2025-03-12 | 9.45 | 9.36 | -0.12 | -1.27% | 9.35 | 9.47 | 339761 | 31915.28 | 0.24% |
| 2025-03-11 | 9.34 | 9.48 | 0.10 | 1.07% | 9.34 | 9.48 | 425019 | 39991.02 | 0.30% |
| 2025-03-10 | 9.39 | 9.38 | -0.02 | -0.21% | 9.31 | 9.42 | 346118 | 32419.03 | 0.24% |
| 2025-03-07 | 9.42 | 9.40 | -0.02 | -0.21% | 9.38 | 9.51 | 305386 | 28795.33 | 0.21% |
| 2025-03-06 | 9.53 | 9.42 | -0.14 | -1.46% | 9.38 | 9.55 | 510673 | 48263.48 | 0.36% |
| 2025-03-05 | 9.41 | 9.56 | 0.17 | 1.81% | 9.35 | 9.60 | 500613 | 47654.22 | 0.35% |
| 2025-03-04 | 9.30 | 9.39 | 0.07 | 0.75% | 9.29 | 9.45 | 291231 | 27343.48 | 0.20% |
| 2025-03-03 | 9.41 | 9.32 | -0.04 | -0.43% | 9.23 | 9.43 | 503988 | 46798.11 | 0.35% |
| 2025-02-28 | 9.45 | 9.36 | -0.09 | -0.95% | 9.35 | 9.50 | 448731 | 42248.79 | 0.32% |
| 2025-02-27 | 9.19 | 9.45 | 0.26 | 2.83% | 9.15 | 9.45 | 707368 | 66122.61 | 0.50% |
| 2025-02-26 | 9.12 | 9.19 | 0.07 | 0.77% | 9.12 | 9.35 | 491837 | 45450.91 | 0.35% |
| 2025-02-25 | 9.10 | 9.12 | 0.01 | 0.11% | 9.08 | 9.16 | 306616 | 27963.11 | 0.22% |
| 2025-02-24 | 9.26 | 9.11 | -0.18 | -1.94% | 9.09 | 9.32 | 563406 | 51638.99 | 0.40% |
| 2025-02-21 | 9.38 | 9.29 | -0.12 | -1.28% | 9.26 | 9.45 | 419395 | 39118.72 | 0.30% |
| 2025-02-20 | 9.40 | 9.41 | -0.01 | -0.11% | 9.33 | 9.48 | 284322 | 26695.06 | 0.20% |
| 2025-02-19 | 9.32 | 9.42 | 0.09 | 0.96% | 9.29 | 9.48 | 408383 | 38417.05 | 0.29% |
| 2025-02-18 | 9.15 | 9.33 | 0.16 | 1.74% | 9.15 | 9.38 | 629359 | 58474.20 | 0.44% |
| 2025-02-17 | 9.21 | 9.17 | -0.04 | -0.43% | 9.10 | 9.23 | 334602 | 30580.97 | 0.24% |
| 2025-02-14 | 9.12 | 9.21 | 0.09 | 0.99% | 9.07 | 9.22 | 315532 | 28866.22 | 0.22% |
| 2025-02-13 | 9.19 | 9.12 | -0.08 | -0.87% | 9.12 | 9.22 | 292923 | 26825.32 | 0.21% |
| 2025-02-12 | 9.22 | 9.20 | 0.01 | 0.11% | 9.15 | 9.27 | 309936 | 28501.82 | 0.22% |
| 2025-02-11 | 9.05 | 9.19 | 0.09 | 0.99% | 9.05 | 9.24 | 371225 | 34042.09 | 0.26% |
| 2025-02-10 | 9.17 | 9.10 | -0.07 | -0.76% | 9.09 | 9.27 | 403427 | 36993.33 | 0.28% |
| 2025-02-07 | 9.14 | 9.17 | 0.03 | 0.33% | 9.03 | 9.20 | 467050 | 42588.15 | 0.33% |
| 2025-02-06 | 9.12 | 9.14 | -0.01 | -0.11% | 9.07 | 9.25 | 390429 | 35677.22 | 0.27% |
| 2025-02-05 | 9.30 | 9.15 | -0.15 | -1.61% | 9.12 | 9.33 | 448030 | 41221.85 | 0.32% |
| 2025-01-27 | 9.26 | 9.30 | 0.08 | 0.87% | 9.23 | 9.38 | 420940 | 39207.30 | 0.30% |
| 2025-01-24 | 9.21 | 9.22 | -0.02 | -0.22% | 9.06 | 9.27 | 420885 | 38651.85 | 0.30% |
| 2025-01-23 | 8.93 | 9.24 | 0.30 | 3.36% | 8.93 | 9.25 | 650199 | 59418.86 | 0.46% |
| 2025-01-22 | 9.01 | 8.94 | -0.06 | -0.67% | 8.85 | 9.02 | 347147 | 30965.10 | 0.24% |
| 2025-01-21 | 9.09 | 9.00 | -0.05 | -0.55% | 8.99 | 9.10 | 292393 | 26425.60 | 0.21% |
| 2025-01-20 | 9.07 | 9.05 | -0.05 | -0.55% | 9.00 | 9.18 | 350935 | 31904.21 | 0.25% |
| 2025-01-17 | 8.99 | 9.10 | 0.09 | 1.00% | 8.93 | 9.17 | 498488 | 45247.11 | 0.35% |
| 2025-01-16 | 8.91 | 9.01 | 0.12 | 1.35% | 8.83 | 9.02 | 389573 | 34830.95 | 0.27% |
| 2025-01-15 | 8.83 | 8.89 | 0.03 | 0.34% | 8.83 | 9.04 | 356226 | 31853.41 | 0.25% |
| 2025-01-14 | 8.75 | 8.86 | 0.13 | 1.49% | 8.72 | 8.87 | 400562 | 35320.32 | 0.28% |
| 2025-01-13 | 8.73 | 8.73 | -0.07 | -0.80% | 8.64 | 8.82 | 434263 | 37886.75 | 0.31% |
| 2025-01-10 | 8.80 | 8.80 | 0.00 | 0.00% | 8.66 | 8.91 | 535064 | 47183.93 | 0.38% |
| 2025-01-09 | 8.88 | 8.80 | -0.08 | -0.90% | 8.71 | 8.95 | 443729 | 39169.26 | 0.31% |
| 2025-01-08 | 8.75 | 8.88 | 0.13 | 1.49% | 8.73 | 8.89 | 638670 | 56372.70 | 0.45% |
| 2025-01-07 | 8.74 | 8.75 | -0.02 | -0.23% | 8.64 | 8.78 | 515309 | 44917.15 | 0.36% |
| 2025-01-06 | 8.79 | 8.77 | -0.03 | -0.34% | 8.48 | 8.81 | 769214 | 66756.69 | 0.54% |
| 2025-01-03 | 9.01 | 8.80 | -0.19 | -2.11% | 8.75 | 9.04 | 701934 | 62087.58 | 0.49% |
| 2025-01-02 | 9.20 | 8.99 | -0.16 | -1.75% | 8.94 | 9.30 | 973798 | 88604.83 | 0.70% |
| 2024-12-31 | 9.23 | 9.15 | -0.08 | -0.87% | 9.13 | 9.34 | 680325 | 62780.63 | 0.49% |
| 2024-12-30 | 9.04 | 9.23 | 0.17 | 1.88% | 8.99 | 9.30 | 801238 | 73626.84 | 0.58% |
| 2024-12-27 | 9.02 | 9.06 | -0.01 | -0.11% | 8.81 | 9.13 | 600083 | 53764.93 | 0.43% |
| 2024-12-26 | 8.97 | 9.07 | 0.09 | 1.00% | 8.90 | 9.08 | 454793 | 40934.66 | 0.33% |
| 2024-12-25 | 8.94 | 8.98 | 0.07 | 0.79% | 8.89 | 9.04 | 501179 | 44959.96 | 0.36% |
| 2024-12-24 | 8.83 | 8.91 | 0.10 | 1.14% | 8.79 | 8.94 | 509934 | 45193.73 | 0.37% |
| 2024-12-23 | 8.66 | 8.81 | 0.15 | 1.73% | 8.66 | 8.95 | 754205 | 66708.85 | 0.54% |
| 2024-12-20 | 8.74 | 8.66 | -0.10 | -1.14% | 8.66 | 8.81 | 421803 | 36763.04 | 0.30% |
| 2024-12-19 | 8.85 | 8.76 | -0.09 | -1.02% | 8.71 | 8.93 | 556569 | 48967.88 | 0.40% |
| 2024-12-18 | 8.63 | 8.85 | 0.25 | 2.91% | 8.62 | 8.92 | 748536 | 66167.67 | 0.54% |
| 2024-12-17 | 8.63 | 8.60 | -0.02 | -0.23% | 8.56 | 8.69 | 530099 | 45698.03 | 0.38% |
| 2024-12-16 | 8.41 | 8.62 | 0.21 | 2.50% | 8.41 | 8.66 | 820476 | 70295.23 | 0.59% |
| 2024-12-13 | 8.65 | 8.41 | -0.23 | -2.66% | 8.41 | 8.65 | 1177491 | 100635.16 | 0.85% |
| 2024-12-12 | 8.63 | 8.64 | -0.03 | -0.35% | 8.62 | 8.76 | 703171 | 60997.94 | 0.51% |
| 2024-12-11 | 8.72 | 8.67 | -0.07 | -0.80% | 8.59 | 8.77 | 677944 | 58775.78 | 0.49% |
| 2024-12-10 | 8.70 | 8.74 | 0.09 | 1.04% | 8.55 | 8.85 | 787501 | 68509.95 | 0.57% |
| 2024-12-09 | 8.50 | 8.65 | 0.15 | 1.76% | 8.40 | 8.70 | 685606 | 59069.58 | 0.50% |
| 2024-12-06 | 8.50 | 8.50 | 0.00 | 0.00% | 8.41 | 8.56 | 635462 | 53931.33 | 0.46% |
| 2024-12-05 | 8.46 | 8.50 | 0.01 | 0.12% | 8.46 | 8.58 | 515367 | 43893.72 | 0.37% |
| 2024-12-04 | 8.40 | 8.49 | 0.09 | 1.07% | 8.35 | 8.55 | 707048 | 59801.33 | 0.51% |
| 2024-12-03 | 8.14 | 8.40 | 0.29 | 3.58% | 8.11 | 8.40 | 941960 | 78223.82 | 0.68% |
| 2024-12-02 | 8.23 | 8.11 | -0.09 | -1.10% | 8.08 | 8.27 | 614049 | 50073.13 | 0.44% |
上海银行(601229)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。
