| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.15 | 10.01 | -0.08 | -0.79% | 9.97 | 10.15 | 532450 | 53437.52 | 0.37% |
| 2025-11-20 | 10.02 | 10.09 | 0.07 | 0.70% | 9.99 | 10.22 | 518902 | 52543.21 | 0.37% |
| 2025-11-19 | 10.06 | 10.02 | -0.04 | -0.40% | 9.97 | 10.15 | 521049 | 52354.37 | 0.37% |
| 2025-11-18 | 10.09 | 10.06 | -0.03 | -0.30% | 10.01 | 10.18 | 410944 | 41423.84 | 0.29% |
| 2025-11-17 | 10.24 | 10.09 | -0.16 | -1.56% | 10.05 | 10.28 | 600289 | 60921.14 | 0.42% |
| 2025-11-14 | 10.26 | 10.25 | 0.00 | 0.00% | 10.23 | 10.45 | 586274 | 60666.27 | 0.41% |
| 2025-11-13 | 10.22 | 10.25 | 0.03 | 0.29% | 10.13 | 10.29 | 532777 | 54394.31 | 0.37% |
| 2025-11-12 | 10.18 | 10.22 | 0.09 | 0.89% | 10.13 | 10.29 | 597060 | 61074.80 | 0.42% |
| 2025-11-11 | 10.20 | 10.13 | -0.10 | -0.98% | 10.13 | 10.23 | 391523 | 39795.39 | 0.28% |
| 2025-11-10 | 9.98 | 10.23 | 0.23 | 2.30% | 9.93 | 10.26 | 652247 | 66204.87 | 0.46% |
| 2025-11-07 | 10.01 | 10.00 | -0.01 | -0.10% | 9.96 | 10.12 | 447862 | 44919.59 | 0.32% |
| 2025-11-06 | 9.99 | 10.01 | -0.03 | -0.30% | 9.92 | 10.12 | 574466 | 57639.69 | 0.40% |
| 2025-11-05 | 10.02 | 10.04 | 0.05 | 0.50% | 9.96 | 10.10 | 841971 | 84549.93 | 0.59% |
| 2025-11-04 | 9.66 | 9.99 | 0.31 | 3.20% | 9.64 | 10.05 | 1373198 | 136368.53 | 0.97% |
| 2025-11-03 | 9.50 | 9.68 | 0.19 | 2.00% | 9.48 | 9.72 | 747487 | 72056.34 | 0.53% |
| 2025-10-31 | 9.49 | 9.49 | 0.07 | 0.74% | 9.41 | 9.55 | 557956 | 52841.10 | 0.39% |
| 2025-10-30 | 9.30 | 9.42 | 0.09 | 0.96% | 9.30 | 9.48 | 586763 | 55280.79 | 0.41% |
| 2025-10-29 | 9.57 | 9.33 | -0.27 | -2.81% | 9.29 | 9.57 | 729591 | 68467.30 | 0.51% |
| 2025-10-28 | 9.64 | 9.60 | -0.03 | -0.31% | 9.47 | 9.68 | 511594 | 48915.08 | 0.36% |
| 2025-10-27 | 9.63 | 9.63 | -0.04 | -0.41% | 9.54 | 9.73 | 616898 | 59378.11 | 0.43% |
| 2025-10-24 | 9.56 | 9.67 | 0.07 | 0.73% | 9.51 | 9.80 | 848415 | 82154.18 | 0.60% |
| 2025-10-23 | 9.63 | 9.60 | -0.04 | -0.41% | 9.56 | 9.75 | 595634 | 57475.60 | 0.42% |
| 2025-10-22 | 9.56 | 9.64 | 0.05 | 0.52% | 9.55 | 9.68 | 534436 | 51500.03 | 0.38% |
| 2025-10-21 | 9.60 | 9.59 | -0.03 | -0.31% | 9.51 | 9.64 | 586138 | 56053.11 | 0.41% |
| 2025-10-20 | 9.46 | 9.62 | 0.13 | 1.37% | 9.31 | 9.64 | 937570 | 89149.06 | 0.66% |
| 2025-10-17 | 9.56 | 9.49 | -0.10 | -1.04% | 9.45 | 9.66 | 768894 | 73380.73 | 0.54% |
| 2025-10-16 | 9.46 | 9.59 | 0.19 | 2.02% | 9.42 | 9.59 | 1018994 | 97002.32 | 0.72% |
| 2025-10-15 | 9.58 | 9.70 | 0.10 | 1.04% | 9.52 | 9.73 | 1123997 | 108567.00 | 0.79% |
| 2025-10-14 | 9.38 | 9.60 | 0.15 | 1.59% | 9.31 | 9.62 | 1437862 | 136828.02 | 1.01% |
| 2025-10-13 | 9.18 | 9.45 | 0.26 | 2.83% | 9.13 | 9.48 | 1829726 | 170938.95 | 1.29% |
| 2025-10-10 | 8.96 | 9.19 | 0.23 | 2.57% | 8.96 | 9.23 | 1210362 | 110812.69 | 0.85% |
| 2025-10-09 | 8.94 | 8.96 | 0.00 | 0.00% | 8.86 | 8.97 | 628185 | 56076.63 | 0.44% |
| 2025-09-30 | 9.02 | 8.96 | -0.05 | -0.55% | 8.95 | 9.02 | 416317 | 37348.91 | 0.29% |
| 2025-09-29 | 9.04 | 9.01 | -0.03 | -0.33% | 8.94 | 9.10 | 622231 | 56112.30 | 0.44% |
| 2025-09-26 | 8.97 | 9.04 | 0.09 | 1.01% | 8.88 | 9.05 | 520477 | 46704.28 | 0.37% |
| 2025-09-25 | 9.06 | 8.95 | -0.13 | -1.43% | 8.92 | 9.08 | 631734 | 56685.13 | 0.44% |
| 2025-09-24 | 9.06 | 9.08 | 0.01 | 0.11% | 9.03 | 9.17 | 602498 | 54794.70 | 0.42% |
| 2025-09-23 | 8.96 | 9.07 | 0.09 | 1.00% | 8.89 | 9.15 | 1021922 | 92698.91 | 0.72% |
| 2025-09-22 | 9.03 | 8.98 | -0.05 | -0.55% | 8.96 | 9.10 | 489038 | 44070.13 | 0.34% |
| 2025-09-19 | 9.05 | 9.03 | -0.04 | -0.44% | 8.94 | 9.08 | 629106 | 56791.93 | 0.44% |
| 2025-09-18 | 9.26 | 9.07 | -0.18 | -1.95% | 9.05 | 9.27 | 816329 | 74778.95 | 0.57% |
| 2025-09-17 | 9.24 | 9.25 | 0.00 | 0.00% | 9.23 | 9.31 | 526590 | 48787.90 | 0.37% |
| 2025-09-16 | 9.27 | 9.25 | -0.02 | -0.22% | 9.21 | 9.31 | 544412 | 50414.22 | 0.38% |
| 2025-09-15 | 9.30 | 9.27 | -0.04 | -0.43% | 9.21 | 9.31 | 542240 | 50237.79 | 0.38% |
| 2025-09-12 | 9.41 | 9.31 | -0.11 | -1.17% | 9.28 | 9.43 | 917745 | 85779.60 | 0.65% |
| 2025-09-11 | 9.40 | 9.42 | 0.02 | 0.21% | 9.32 | 9.45 | 762234 | 71379.07 | 0.54% |
| 2025-09-10 | 9.39 | 9.40 | 0.00 | 0.00% | 9.35 | 9.49 | 711467 | 67000.45 | 0.50% |
| 2025-09-09 | 9.34 | 9.40 | 0.06 | 0.64% | 9.32 | 9.40 | 538868 | 50434.00 | 0.38% |
| 2025-09-08 | 9.37 | 9.34 | -0.06 | -0.64% | 9.34 | 9.43 | 613904 | 57537.64 | 0.43% |
| 2025-09-05 | 9.48 | 9.40 | -0.10 | -1.05% | 9.32 | 9.49 | 795362 | 74625.85 | 0.56% |
| 2025-09-04 | 9.52 | 9.50 | -0.04 | -0.42% | 9.31 | 9.53 | 843119 | 79388.54 | 0.59% |
| 2025-09-03 | 9.64 | 9.54 | -0.10 | -1.04% | 9.49 | 9.67 | 705739 | 67465.56 | 0.50% |
| 2025-09-02 | 9.48 | 9.64 | 0.16 | 1.69% | 9.45 | 9.67 | 928957 | 89059.12 | 0.65% |
| 2025-09-01 | 9.59 | 9.48 | -0.06 | -0.63% | 9.44 | 9.69 | 1483622 | 141560.19 | 1.04% |
| 2025-08-29 | 9.72 | 9.54 | -0.10 | -1.04% | 9.52 | 9.93 | 1691955 | 164273.17 | 1.19% |
| 2025-08-28 | 9.59 | 9.64 | 0.04 | 0.42% | 9.54 | 9.72 | 653008 | 62941.85 | 0.46% |
| 2025-08-27 | 9.77 | 9.60 | -0.18 | -1.84% | 9.58 | 9.79 | 949583 | 91815.48 | 0.67% |
| 2025-08-26 | 9.95 | 9.78 | -0.17 | -1.71% | 9.78 | 9.97 | 778106 | 76549.54 | 0.55% |
| 2025-08-25 | 9.88 | 9.95 | 0.04 | 0.40% | 9.81 | 9.98 | 614605 | 60883.23 | 0.43% |
| 2025-08-22 | 9.99 | 9.91 | -0.08 | -0.80% | 9.84 | 10.00 | 635215 | 62837.09 | 0.45% |
| 2025-08-21 | 9.98 | 9.99 | 0.01 | 0.10% | 9.92 | 10.01 | 456698 | 45563.09 | 0.32% |
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。
