| 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 | 9.86 | 9.81 | -0.06 | -0.61% | 9.70 | 9.88 | 398589 | 38939.50 | 0.28% |
| 2026-03-24 | 9.70 | 9.87 | 0.22 | 2.28% | 9.68 | 9.97 | 450346 | 44372.49 | 0.32% |
| 2026-03-23 | 9.86 | 9.65 | -0.24 | -2.43% | 9.61 | 9.87 | 512065 | 49832.11 | 0.36% |
| 2026-03-20 | 9.94 | 9.89 | -0.08 | -0.80% | 9.89 | 10.02 | 324587 | 32277.78 | 0.23% |
| 2026-03-19 | 9.98 | 9.97 | -0.01 | -0.10% | 9.93 | 10.05 | 343575 | 34321.50 | 0.24% |
| 2026-03-18 | 10.05 | 9.98 | -0.07 | -0.70% | 9.95 | 10.06 | 374123 | 37376.39 | 0.26% |
| 2026-03-17 | 9.91 | 10.05 | 0.13 | 1.31% | 9.88 | 10.08 | 457672 | 45865.92 | 0.32% |
| 2026-03-16 | 9.84 | 9.92 | 0.05 | 0.51% | 9.83 | 10.02 | 470420 | 46698.89 | 0.33% |
| 2026-03-13 | 9.73 | 9.87 | 0.12 | 1.23% | 9.68 | 9.95 | 545676 | 53691.01 | 0.38% |
| 2026-03-12 | 9.69 | 9.75 | 0.03 | 0.31% | 9.67 | 9.83 | 333670 | 32550.85 | 0.23% |
| 2026-03-11 | 9.56 | 9.72 | 0.15 | 1.57% | 9.52 | 9.75 | 443894 | 42756.36 | 0.31% |
| 2026-03-10 | 9.62 | 9.57 | -0.02 | -0.21% | 9.52 | 9.62 | 309342 | 29595.02 | 0.22% |
| 2026-03-09 | 9.70 | 9.59 | -0.14 | -1.44% | 9.55 | 9.74 | 484368 | 46696.79 | 0.34% |
| 2026-03-06 | 9.78 | 9.73 | -0.03 | -0.31% | 9.65 | 9.83 | 418643 | 40673.34 | 0.29% |
| 2026-03-05 | 9.83 | 9.76 | -0.10 | -1.01% | 9.75 | 9.87 | 460760 | 45144.41 | 0.32% |
| 2026-03-04 | 9.83 | 9.86 | 0.00 | 0.00% | 9.71 | 9.88 | 563266 | 55102.43 | 0.40% |
| 2026-03-03 | 9.73 | 9.86 | 0.11 | 1.13% | 9.65 | 9.99 | 701670 | 69024.66 | 0.49% |
| 2026-03-02 | 9.68 | 9.75 | 0.07 | 0.72% | 9.62 | 9.77 | 437126 | 42496.71 | 0.31% |
| 2026-02-27 | 9.79 | 9.68 | -0.08 | -0.82% | 9.68 | 9.86 | 370826 | 36115.62 | 0.26% |
| 2026-02-26 | 9.74 | 9.76 | 0.01 | 0.10% | 9.72 | 9.84 | 255037 | 24895.77 | 0.18% |
| 2026-02-25 | 9.91 | 9.75 | -0.14 | -1.42% | 9.70 | 9.91 | 485396 | 47554.50 | 0.34% |
| 2026-02-24 | 9.96 | 9.89 | -0.08 | -0.80% | 9.88 | 10.03 | 357415 | 35530.55 | 0.25% |
| 2026-02-13 | 10.04 | 9.97 | -0.03 | -0.30% | 9.94 | 10.08 | 343537 | 34354.34 | 0.24% |
| 2026-02-12 | 10.10 | 10.00 | -0.10 | -0.99% | 9.98 | 10.13 | 386922 | 38823.43 | 0.27% |
| 2026-02-11 | 10.05 | 10.10 | 0.03 | 0.30% | 9.99 | 10.14 | 418823 | 42261.73 | 0.29% |
| 2026-02-10 | 9.86 | 10.07 | 0.20 | 2.03% | 9.85 | 10.10 | 623633 | 62503.59 | 0.44% |
| 2026-02-09 | 9.72 | 9.87 | 0.10 | 1.02% | 9.65 | 9.90 | 487173 | 47823.09 | 0.34% |
| 2026-02-06 | 9.77 | 9.77 | 0.00 | 0.00% | 9.64 | 9.84 | 538846 | 52529.52 | 0.38% |
| 2026-02-05 | 9.38 | 9.77 | 0.40 | 4.27% | 9.38 | 9.82 | 1089110 | 105287.77 | 0.77% |
| 2026-02-04 | 9.28 | 9.37 | 0.10 | 1.08% | 9.26 | 9.48 | 477548 | 44858.17 | 0.34% |
| 2026-02-03 | 9.38 | 9.27 | -0.12 | -1.28% | 9.20 | 9.40 | 537718 | 49796.86 | 0.38% |
| 2026-02-02 | 9.32 | 9.39 | 0.15 | 1.62% | 9.25 | 9.59 | 820987 | 77570.91 | 0.58% |
| 2026-01-30 | 9.34 | 9.24 | -0.08 | -0.86% | 9.24 | 9.40 | 455202 | 42430.45 | 0.32% |
| 2026-01-29 | 9.14 | 9.32 | 0.19 | 2.08% | 9.11 | 9.33 | 748970 | 69104.77 | 0.53% |
| 2026-01-28 | 9.29 | 9.13 | -0.14 | -1.51% | 9.11 | 9.33 | 860252 | 79325.54 | 0.61% |
| 2026-01-27 | 9.27 | 9.27 | 0.01 | 0.11% | 9.24 | 9.42 | 634998 | 59344.95 | 0.45% |
| 2026-01-26 | 9.35 | 9.26 | -0.09 | -0.96% | 9.25 | 9.43 | 734379 | 68512.21 | 0.52% |
| 2026-01-23 | 9.59 | 9.35 | -0.22 | -2.30% | 9.31 | 9.62 | 790134 | 74536.62 | 0.56% |
| 2026-01-22 | 9.70 | 9.57 | -0.13 | -1.34% | 9.56 | 9.77 | 546185 | 52808.49 | 0.38% |
| 2026-01-21 | 9.78 | 9.70 | -0.09 | -0.92% | 9.66 | 9.88 | 627099 | 61314.82 | 0.44% |
| 2026-01-20 | 9.62 | 9.79 | 0.13 | 1.35% | 9.60 | 9.83 | 578597 | 56361.92 | 0.41% |
| 2026-01-19 | 9.61 | 9.66 | 0.02 | 0.21% | 9.58 | 9.70 | 588349 | 56711.64 | 0.41% |
| 2026-01-16 | 9.88 | 9.64 | -0.24 | -2.43% | 9.60 | 9.92 | 961162 | 93287.01 | 0.68% |
| 2026-01-15 | 9.95 | 9.88 | -0.08 | -0.80% | 9.86 | 10.03 | 467310 | 46487.09 | 0.33% |
| 2026-01-14 | 10.06 | 9.96 | -0.13 | -1.29% | 9.94 | 10.09 | 554506 | 55535.76 | 0.39% |
| 2026-01-13 | 10.07 | 10.09 | 0.02 | 0.20% | 9.99 | 10.13 | 508501 | 51223.23 | 0.36% |
| 2026-01-12 | 9.86 | 10.07 | 0.16 | 1.61% | 9.83 | 10.08 | 847777 | 84833.49 | 0.60% |
| 2026-01-09 | 9.92 | 9.91 | -0.04 | -0.40% | 9.82 | 9.97 | 480741 | 47475.69 | 0.34% |
| 2026-01-08 | 9.95 | 9.95 | -0.01 | -0.10% | 9.85 | 9.96 | 414727 | 41141.14 | 0.29% |
| 2026-01-07 | 9.89 | 9.96 | 0.03 | 0.30% | 9.84 | 10.02 | 546477 | 54268.84 | 0.38% |
| 2026-01-06 | 10.08 | 9.93 | -0.17 | -1.68% | 9.79 | 10.09 | 1158255 | 114439.64 | 0.82% |
| 2026-01-05 | 10.12 | 10.10 | 0.00 | 0.00% | 9.95 | 10.20 | 635584 | 63822.89 | 0.45% |
| 2025-12-31 | 10.17 | 10.10 | -0.07 | -0.69% | 10.07 | 10.19 | 338418 | 34301.57 | 0.24% |
| 2025-12-30 | 10.13 | 10.17 | 0.04 | 0.39% | 10.06 | 10.20 | 530900 | 53917.73 | 0.37% |
| 2025-12-29 | 9.90 | 10.13 | 0.21 | 2.12% | 9.88 | 10.17 | 707808 | 71280.52 | 0.50% |
| 2025-12-26 | 9.95 | 9.92 | -0.04 | -0.40% | 9.91 | 10.00 | 248558 | 24724.35 | 0.17% |
| 2025-12-25 | 9.87 | 9.96 | 0.06 | 0.61% | 9.87 | 10.01 | 291262 | 29012.75 | 0.20% |
| 2025-12-24 | 9.90 | 9.90 | 0.00 | 0.00% | 9.78 | 9.95 | 423468 | 41725.39 | 0.30% |
| 2025-12-23 | 9.78 | 9.90 | 0.11 | 1.12% | 9.77 | 9.95 | 472365 | 46713.89 | 0.33% |
| 2025-12-22 | 9.91 | 9.79 | -0.18 | -1.81% | 9.78 | 9.97 | 511593 | 50332.54 | 0.36% |
| 2025-12-19 | 10.13 | 9.97 | -0.19 | -1.87% | 9.95 | 10.15 | 579638 | 58145.33 | 0.41% |
| 2025-12-18 | 9.81 | 10.16 | 0.35 | 3.57% | 9.77 | 10.16 | 715465 | 71764.67 | 0.50% |
| 2025-12-17 | 9.85 | 9.81 | -0.02 | -0.20% | 9.76 | 9.90 | 368641 | 36258.87 | 0.26% |
| 2025-12-16 | 9.83 | 9.83 | -0.01 | -0.10% | 9.76 | 9.90 | 334459 | 32859.87 | 0.24% |
| 2025-12-15 | 9.76 | 9.84 | 0.11 | 1.13% | 9.74 | 9.89 | 406844 | 40021.40 | 0.29% |
| 2025-12-12 | 9.75 | 9.73 | 0.00 | 0.00% | 9.62 | 9.84 | 527504 | 51537.63 | 0.37% |
| 2025-12-11 | 9.65 | 9.73 | 0.07 | 0.72% | 9.63 | 9.80 | 389050 | 37897.83 | 0.27% |
| 2025-12-10 | 9.59 | 9.66 | 0.06 | 0.63% | 9.57 | 9.68 | 368900 | 35542.20 | 0.26% |
| 2025-12-09 | 9.68 | 9.60 | -0.06 | -0.62% | 9.56 | 9.69 | 350309 | 33698.18 | 0.25% |
| 2025-12-08 | 9.80 | 9.66 | -0.14 | -1.43% | 9.64 | 9.81 | 477783 | 46374.62 | 0.34% |
| 2025-12-05 | 9.96 | 9.80 | -0.16 | -1.61% | 9.70 | 10.02 | 581645 | 57145.20 | 0.41% |
| 2025-12-04 | 10.02 | 9.96 | -0.06 | -0.60% | 9.94 | 10.10 | 339552 | 33959.63 | 0.24% |
| 2025-12-03 | 10.08 | 10.02 | -0.06 | -0.60% | 10.01 | 10.23 | 489011 | 49532.56 | 0.34% |
| 2025-12-02 | 10.08 | 10.08 | 0.02 | 0.20% | 10.00 | 10.13 | 361532 | 36392.99 | 0.25% |
| 2025-12-01 | 9.88 | 10.06 | 0.18 | 1.82% | 9.85 | 10.09 | 591819 | 59334.93 | 0.42% |
| 2025-11-28 | 10.01 | 9.88 | -0.13 | -1.30% | 9.86 | 10.02 | 380983 | 37828.75 | 0.27% |
| 2025-11-27 | 9.89 | 10.01 | 0.11 | 1.11% | 9.79 | 10.05 | 447454 | 44482.53 | 0.31% |
| 2025-11-26 | 9.91 | 9.90 | -0.01 | -0.10% | 9.87 | 9.99 | 349412 | 34698.45 | 0.25% |
| 2025-11-25 | 9.84 | 9.91 | 0.07 | 0.71% | 9.74 | 9.93 | 403039 | 39659.65 | 0.28% |
| 2025-11-24 | 10.02 | 9.84 | -0.17 | -1.70% | 9.81 | 10.05 | 655056 | 64862.66 | 0.46% |
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。
