| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 9.97 | 9.98 | 0.01 | 0.10% | 9.92 | 10.09 | 461478 | 46198.26 | 0.32% |
| 2025-08-19 | 9.97 | 9.97 | 0.00 | 0.00% | 9.91 | 10.02 | 394766 | 39348.09 | 0.28% |
| 2025-08-18 | 9.99 | 9.97 | -0.02 | -0.20% | 9.90 | 10.02 | 464762 | 46327.48 | 0.33% |
| 2025-08-15 | 10.16 | 9.99 | -0.16 | -1.58% | 9.87 | 10.18 | 868458 | 86389.65 | 0.61% |
| 2025-08-14 | 10.19 | 10.15 | -0.04 | -0.39% | 10.15 | 10.24 | 422625 | 43009.59 | 0.30% |
| 2025-08-13 | 10.35 | 10.19 | -0.12 | -1.16% | 10.18 | 10.36 | 543575 | 55653.81 | 0.38% |
| 2025-08-12 | 10.33 | 10.31 | -0.02 | -0.19% | 10.30 | 10.45 | 402631 | 41752.64 | 0.28% |
| 2025-08-11 | 10.45 | 10.33 | -0.13 | -1.24% | 10.33 | 10.48 | 383130 | 39740.77 | 0.27% |
| 2025-08-08 | 10.50 | 10.46 | -0.01 | -0.10% | 10.44 | 10.56 | 283172 | 29677.03 | 0.20% |
| 2025-08-07 | 10.50 | 10.47 | -0.03 | -0.29% | 10.42 | 10.55 | 345677 | 36282.63 | 0.24% |
| 2025-08-06 | 10.49 | 10.50 | 0.01 | 0.10% | 10.48 | 10.63 | 490446 | 51682.93 | 0.35% |
| 2025-08-05 | 10.29 | 10.49 | 0.21 | 2.04% | 10.24 | 10.50 | 625077 | 65015.25 | 0.44% |
| 2025-08-04 | 10.21 | 10.28 | 0.01 | 0.10% | 10.21 | 10.36 | 460842 | 47408.43 | 0.32% |
| 2025-08-01 | 10.22 | 10.27 | 0.04 | 0.39% | 10.13 | 10.34 | 497683 | 50977.93 | 0.35% |
| 2025-07-31 | 10.36 | 10.23 | -0.13 | -1.25% | 10.15 | 10.40 | 725595 | 74078.00 | 0.51% |
| 2025-07-30 | 10.36 | 10.36 | 0.04 | 0.39% | 10.30 | 10.43 | 569064 | 59014.52 | 0.40% |
| 2025-07-29 | 10.51 | 10.32 | -0.20 | -1.90% | 10.30 | 10.57 | 601578 | 62638.86 | 0.42% |
| 2025-07-28 | 10.45 | 10.52 | 0.12 | 1.15% | 10.42 | 10.63 | 668421 | 70427.16 | 0.47% |
| 2025-07-25 | 10.44 | 10.40 | -0.04 | -0.38% | 10.38 | 10.48 | 539700 | 56250.95 | 0.38% |
| 2025-07-24 | 10.73 | 10.44 | -0.25 | -2.34% | 10.41 | 10.73 | 879487 | 92369.73 | 0.62% |
| 2025-07-23 | 10.70 | 10.69 | -0.03 | -0.28% | 10.68 | 10.82 | 590985 | 63531.23 | 0.42% |
| 2025-07-22 | 10.84 | 10.72 | -0.15 | -1.38% | 10.63 | 10.87 | 713116 | 76486.31 | 0.50% |
| 2025-07-21 | 11.02 | 10.87 | -0.16 | -1.45% | 10.85 | 11.04 | 533735 | 58094.18 | 0.38% |
| 2025-07-18 | 10.87 | 11.03 | 0.18 | 1.66% | 10.83 | 11.04 | 589754 | 64690.90 | 0.42% |
| 2025-07-17 | 10.89 | 10.85 | -0.05 | -0.46% | 10.84 | 10.94 | 297623 | 32376.99 | 0.21% |
| 2025-07-16 | 10.90 | 10.90 | -0.02 | -0.18% | 10.78 | 10.98 | 506364 | 54965.99 | 0.36% |
| 2025-07-15 | 11.04 | 10.92 | -0.09 | -0.82% | 10.91 | 11.14 | 569936 | 62794.39 | 0.40% |
| 2025-07-14 | 10.93 | 11.01 | 0.10 | 0.92% | 10.93 | 11.14 | 689995 | 76323.04 | 0.49% |
| 2025-07-11 | 11.21 | 10.91 | -0.27 | -2.42% | 10.91 | 11.26 | 1017900 | 112897.18 | 0.72% |
| 2025-07-10 | 11.21 | 11.18 | -0.05 | -0.45% | 11.18 | 11.27 | 759648 | 85258.41 | 0.53% |
| 2025-07-09 | 11.20 | 11.23 | 0.01 | 0.09% | 11.18 | 11.38 | 472531 | 53303.31 | 0.33% |
| 2025-07-08 | 11.33 | 11.22 | -0.16 | -1.41% | 11.20 | 11.41 | 533837 | 60068.77 | 0.38% |
| 2025-07-07 | 11.43 | 11.38 | -0.05 | -0.44% | 11.16 | 11.47 | 699332 | 79125.91 | 0.49% |
| 2025-07-04 | 11.16 | 11.43 | 0.27 | 2.42% | 11.16 | 11.45 | 912984 | 103693.91 | 0.64% |
| 2025-07-03 | 11.05 | 11.16 | 0.13 | 1.18% | 10.96 | 11.17 | 680393 | 75572.53 | 0.48% |
| 2025-07-02 | 10.77 | 11.03 | 0.31 | 2.89% | 10.74 | 11.10 | 855595 | 93720.80 | 0.60% |
| 2025-07-01 | 10.65 | 10.72 | 0.11 | 1.04% | 10.62 | 10.79 | 498920 | 53462.98 | 0.35% |
| 2025-06-30 | 10.59 | 10.61 | -0.02 | -0.19% | 10.51 | 10.66 | 518132 | 54794.70 | 0.36% |
| 2025-06-27 | 10.92 | 10.63 | -0.30 | -2.74% | 10.61 | 11.10 | 916407 | 99349.20 | 0.65% |
| 2025-06-26 | 10.85 | 10.93 | 0.08 | 0.74% | 10.72 | 10.96 | 617643 | 66968.91 | 0.43% |
| 2025-06-25 | 10.80 | 10.85 | 0.00 | 0.00% | 10.76 | 10.92 | 513794 | 55725.95 | 0.36% |
| 2025-06-24 | 10.95 | 10.85 | -0.16 | -1.45% | 10.76 | 11.01 | 823883 | 89726.44 | 0.58% |
| 2025-06-23 | 10.93 | 11.01 | 0.03 | 0.27% | 10.76 | 11.08 | 659446 | 72214.67 | 0.46% |
| 2025-06-20 | 10.81 | 10.98 | 0.13 | 1.20% | 10.75 | 10.98 | 575198 | 62703.11 | 0.40% |
| 2025-06-19 | 10.75 | 10.85 | 0.13 | 1.21% | 10.62 | 10.87 | 622448 | 66996.51 | 0.44% |
| 2025-06-18 | 10.44 | 10.72 | 0.30 | 2.88% | 10.41 | 10.74 | 851043 | 90518.71 | 0.60% |
| 2025-06-17 | 10.45 | 10.42 | -0.05 | -0.48% | 10.42 | 10.52 | 385144 | 40278.98 | 0.27% |
| 2025-06-16 | 10.38 | 10.47 | 0.07 | 0.67% | 10.32 | 10.50 | 406471 | 42356.01 | 0.29% |
| 2025-06-13 | 10.58 | 10.40 | -0.18 | -1.70% | 10.37 | 10.59 | 667659 | 69720.43 | 0.47% |
| 2025-06-12 | 10.50 | 10.58 | 0.13 | 1.24% | 10.45 | 10.58 | 551036 | 58007.25 | 0.39% |
| 2025-06-11 | 10.65 | 10.67 | 0.04 | 0.38% | 10.52 | 10.69 | 634160 | 67282.70 | 0.45% |
| 2025-06-10 | 10.64 | 10.63 | -0.01 | -0.09% | 10.58 | 10.78 | 651666 | 69548.08 | 0.46% |
| 2025-06-09 | 10.66 | 10.64 | 0.00 | 0.00% | 10.51 | 10.69 | 543419 | 57584.08 | 0.38% |
| 2025-06-06 | 10.73 | 10.64 | -0.06 | -0.56% | 10.62 | 10.81 | 434736 | 46453.37 | 0.31% |
| 2025-06-05 | 10.85 | 10.70 | -0.14 | -1.29% | 10.67 | 10.92 | 502836 | 53997.71 | 0.35% |
| 2025-06-04 | 11.02 | 10.84 | -0.18 | -1.63% | 10.84 | 11.12 | 638627 | 69759.25 | 0.45% |
| 2025-06-03 | 10.60 | 11.02 | 0.44 | 4.16% | 10.60 | 11.14 | 1231543 | 134543.59 | 0.87% |
| 2025-05-30 | 10.59 | 10.58 | -0.01 | -0.09% | 10.58 | 10.71 | 780700 | 83132.48 | 0.55% |
| 2025-05-29 | 10.52 | 10.59 | 0.04 | 0.38% | 10.44 | 10.62 | 621215 | 65447.81 | 0.44% |
| 2025-05-28 | 10.76 | 10.55 | -0.20 | -1.86% | 10.50 | 10.79 | 904830 | 95703.19 | 0.64% |
| 2025-05-27 | 10.77 | 10.75 | -0.03 | -0.28% | 10.70 | 10.87 | 793914 | 85581.57 | 0.56% |
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。
