| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.24 | 10.95 | -0.28 | -2.49% | 10.93 | 11.28 | 914921 | 101258.25 | 0.64% |
| 2025-05-22 | 11.11 | 11.23 | 0.16 | 1.45% | 11.03 | 11.33 | 696905 | 78104.79 | 0.49% |
| 2025-05-21 | 11.02 | 11.07 | 0.07 | 0.64% | 10.98 | 11.16 | 405278 | 44902.77 | 0.29% |
| 2025-05-20 | 11.10 | 11.00 | -0.06 | -0.54% | 10.97 | 11.20 | 454513 | 50251.76 | 0.32% |
| 2025-05-19 | 11.09 | 11.06 | 0.05 | 0.45% | 11.04 | 11.28 | 454160 | 50636.73 | 0.32% |
| 2025-05-16 | 11.06 | 11.01 | -0.03 | -0.27% | 10.86 | 11.09 | 414508 | 45469.94 | 0.29% |
| 2025-05-15 | 11.13 | 11.04 | -0.09 | -0.81% | 11.04 | 11.20 | 383079 | 42513.64 | 0.27% |
| 2025-05-14 | 11.04 | 11.13 | 0.08 | 0.72% | 10.98 | 11.22 | 533003 | 59140.01 | 0.38% |
| 2025-05-13 | 10.67 | 11.05 | 0.40 | 3.76% | 10.60 | 11.08 | 757384 | 82709.68 | 0.53% |
| 2025-05-12 | 10.62 | 10.65 | 0.00 | 0.00% | 10.49 | 10.79 | 536536 | 57292.73 | 0.38% |
| 2025-05-09 | 10.41 | 10.65 | 0.21 | 2.01% | 10.41 | 10.65 | 482454 | 51079.54 | 0.34% |
| 2025-05-08 | 10.40 | 10.44 | 0.00 | 0.00% | 10.33 | 10.50 | 352341 | 36726.45 | 0.25% |
| 2025-05-07 | 10.38 | 10.44 | 0.10 | 0.97% | 10.30 | 10.48 | 410966 | 42806.64 | 0.29% |
| 2025-05-06 | 10.39 | 10.34 | -0.04 | -0.39% | 10.20 | 10.40 | 448253 | 46144.54 | 0.32% |
| 2025-04-30 | 10.56 | 10.38 | -0.18 | -1.70% | 10.33 | 10.59 | 441255 | 45885.73 | 0.31% |
| 2025-04-29 | 10.61 | 10.56 | -0.04 | -0.38% | 10.52 | 10.68 | 412927 | 43708.53 | 0.29% |
| 2025-04-28 | 10.46 | 10.60 | 0.15 | 1.44% | 10.41 | 10.65 | 601614 | 63661.76 | 0.42% |
| 2025-04-25 | 10.54 | 10.45 | -0.12 | -1.14% | 10.32 | 10.56 | 646528 | 67183.18 | 0.46% |
| 2025-04-24 | 10.37 | 10.57 | 0.18 | 1.73% | 10.37 | 10.61 | 368458 | 38789.09 | 0.26% |
| 2025-04-23 | 10.46 | 10.39 | -0.09 | -0.86% | 10.33 | 10.50 | 360678 | 37554.00 | 0.25% |
| 2025-04-22 | 10.45 | 10.48 | 0.05 | 0.48% | 10.43 | 10.59 | 356673 | 37432.16 | 0.25% |
| 2025-04-21 | 10.58 | 10.43 | -0.16 | -1.51% | 10.41 | 10.74 | 436773 | 46053.73 | 0.31% |
| 2025-04-18 | 10.48 | 10.59 | 0.10 | 0.95% | 10.45 | 10.71 | 465542 | 49369.59 | 0.33% |
| 2025-04-17 | 10.33 | 10.49 | 0.13 | 1.25% | 10.25 | 10.50 | 521581 | 54290.02 | 0.37% |
| 2025-04-16 | 10.01 | 10.36 | 0.33 | 3.29% | 10.00 | 10.36 | 737980 | 75362.24 | 0.52% |
| 2025-04-15 | 9.91 | 10.03 | 0.10 | 1.01% | 9.89 | 10.04 | 460138 | 45870.66 | 0.32% |
| 2025-04-14 | 9.94 | 9.93 | -0.04 | -0.40% | 9.89 | 10.00 | 396274 | 39366.29 | 0.28% |
| 2025-04-11 | 10.13 | 9.97 | -0.18 | -1.77% | 9.88 | 10.14 | 473343 | 47171.29 | 0.33% |
| 2025-04-10 | 10.09 | 10.15 | 0.06 | 0.59% | 9.95 | 10.15 | 477728 | 48134.43 | 0.34% |
| 2025-04-09 | 10.08 | 10.09 | -0.01 | -0.10% | 9.83 | 10.14 | 906699 | 90314.45 | 0.64% |
| 2025-04-08 | 9.95 | 10.10 | 0.12 | 1.20% | 9.70 | 10.21 | 1209527 | 120064.68 | 0.85% |
| 2025-04-07 | 9.91 | 9.98 | -0.20 | -1.96% | 9.68 | 10.11 | 1210127 | 120398.74 | 0.85% |
| 2025-04-03 | 10.05 | 10.18 | 0.10 | 0.99% | 9.97 | 10.23 | 461580 | 46815.76 | 0.32% |
| 2025-04-02 | 9.98 | 10.08 | 0.11 | 1.10% | 9.97 | 10.15 | 506469 | 51023.02 | 0.36% |
| 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% |
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。
