| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.65 | 8.74 | 0.13 | 1.51% | 8.62 | 8.74 | 1081388 | 93955.52 | 0.86% |
| 2026-02-02 | 8.71 | 8.61 | -0.10 | -1.15% | 8.60 | 8.85 | 1312189 | 114481.52 | 1.04% |
| 2026-01-30 | 8.74 | 8.71 | -0.05 | -0.57% | 8.51 | 8.82 | 1463726 | 126824.74 | 1.16% |
| 2026-01-29 | 8.85 | 8.76 | -0.13 | -1.46% | 8.71 | 8.86 | 1357826 | 119300.38 | 1.08% |
| 2026-01-28 | 8.94 | 8.89 | -0.06 | -0.67% | 8.85 | 8.97 | 1237736 | 110064.20 | 0.98% |
| 2026-01-27 | 9.10 | 8.95 | -0.21 | -2.29% | 8.84 | 9.11 | 1842958 | 164595.72 | 1.46% |
| 2026-01-26 | 9.28 | 9.16 | -0.11 | -1.19% | 9.06 | 9.30 | 2209111 | 202099.58 | 1.75% |
| 2026-01-23 | 9.34 | 9.27 | -0.11 | -1.17% | 9.22 | 9.36 | 2365255 | 218960.28 | 1.87% |
| 2026-01-22 | 9.32 | 9.38 | 0.21 | 2.29% | 9.32 | 9.64 | 3578950 | 337603.00 | 2.84% |
| 2026-01-21 | 9.24 | 9.17 | -0.13 | -1.40% | 9.11 | 9.24 | 2055799 | 188499.78 | 1.63% |
| 2026-01-20 | 9.31 | 9.30 | 0.00 | 0.00% | 9.24 | 9.47 | 2581879 | 241038.47 | 2.05% |
| 2026-01-19 | 9.16 | 9.30 | 0.14 | 1.53% | 9.13 | 9.41 | 2692224 | 250631.25 | 2.13% |
| 2026-01-16 | 9.25 | 9.16 | 0.06 | 0.66% | 9.15 | 9.38 | 2542873 | 235365.38 | 2.02% |
| 2026-01-15 | 9.15 | 9.10 | -0.17 | -1.83% | 8.93 | 9.20 | 2706821 | 245357.11 | 2.15% |
| 2026-01-14 | 9.15 | 9.27 | 0.12 | 1.31% | 9.12 | 9.52 | 4732506 | 441143.72 | 3.75% |
| 2026-01-13 | 9.48 | 9.15 | -0.33 | -3.48% | 9.06 | 9.51 | 4590640 | 423395.16 | 3.64% |
| 2026-01-12 | 9.32 | 9.48 | 0.18 | 1.94% | 9.32 | 9.55 | 4359571 | 412074.66 | 3.46% |
| 2026-01-09 | 9.37 | 9.30 | -0.02 | -0.21% | 9.20 | 9.50 | 4064404 | 379828.06 | 3.22% |
| 2026-01-08 | 9.03 | 9.32 | 0.25 | 2.76% | 8.96 | 9.49 | 5008904 | 467173.06 | 3.97% |
| 2026-01-07 | 8.79 | 9.07 | 0.28 | 3.19% | 8.75 | 9.14 | 4025512 | 362912.66 | 3.19% |
| 2026-01-06 | 8.70 | 8.79 | 0.09 | 1.03% | 8.66 | 8.79 | 1929562 | 168944.62 | 1.53% |
| 2026-01-05 | 8.64 | 8.70 | 0.09 | 1.05% | 8.64 | 8.74 | 1756049 | 152437.02 | 1.39% |
| 2025-12-31 | 8.47 | 8.61 | 0.15 | 1.77% | 8.43 | 8.70 | 1779171 | 152486.19 | 1.41% |
| 2025-12-30 | 8.46 | 8.46 | -0.04 | -0.47% | 8.41 | 8.50 | 863404 | 73002.52 | 0.68% |
| 2025-12-29 | 8.58 | 8.50 | -0.07 | -0.82% | 8.47 | 8.64 | 1124870 | 96151.66 | 0.89% |
| 2025-12-26 | 8.63 | 8.57 | -0.04 | -0.46% | 8.51 | 8.63 | 1244191 | 106708.27 | 0.99% |
| 2025-12-25 | 8.48 | 8.61 | 0.08 | 0.94% | 8.46 | 8.66 | 1317255 | 112733.02 | 1.04% |
| 2025-12-24 | 8.38 | 8.53 | 0.13 | 1.55% | 8.36 | 8.59 | 1240245 | 105386.91 | 0.98% |
| 2025-12-23 | 8.43 | 8.40 | -0.04 | -0.47% | 8.36 | 8.47 | 861221 | 72415.98 | 0.68% |
| 2025-12-22 | 8.41 | 8.44 | 0.07 | 0.84% | 8.41 | 8.49 | 968129 | 81851.30 | 0.77% |
| 2025-12-19 | 8.36 | 8.37 | 0.07 | 0.84% | 8.36 | 8.46 | 890535 | 74801.11 | 0.71% |
| 2025-12-18 | 8.35 | 8.30 | -0.08 | -0.95% | 8.29 | 8.40 | 766899 | 63957.66 | 0.61% |
| 2025-12-17 | 8.34 | 8.38 | 0.01 | 0.12% | 8.21 | 8.41 | 1162109 | 96637.86 | 0.92% |
| 2025-12-16 | 8.62 | 8.37 | -0.26 | -3.01% | 8.35 | 8.62 | 1572605 | 132265.17 | 1.25% |
| 2025-12-15 | 8.86 | 8.63 | -0.22 | -2.49% | 8.62 | 8.88 | 2093842 | 182284.42 | 1.66% |
| 2025-12-12 | 8.47 | 8.85 | 0.37 | 4.36% | 8.44 | 8.85 | 3174415 | 277184.50 | 2.52% |
| 2025-12-11 | 8.56 | 8.48 | -0.07 | -0.82% | 8.47 | 8.65 | 1089380 | 93350.76 | 0.86% |
| 2025-12-10 | 8.49 | 8.55 | 0.05 | 0.59% | 8.44 | 8.56 | 819319 | 69699.66 | 0.65% |
| 2025-12-09 | 8.62 | 8.50 | -0.10 | -1.16% | 8.47 | 8.64 | 936709 | 79939.13 | 0.74% |
| 2025-12-08 | 8.60 | 8.60 | 0.01 | 0.12% | 8.57 | 8.67 | 1126349 | 96936.20 | 0.89% |
| 2025-12-05 | 8.49 | 8.59 | 0.09 | 1.06% | 8.40 | 8.60 | 1065964 | 90805.61 | 0.84% |
| 2025-12-04 | 8.44 | 8.50 | 0.07 | 0.83% | 8.37 | 8.55 | 948029 | 80189.55 | 0.75% |
| 2025-12-03 | 8.53 | 8.43 | -0.13 | -1.52% | 8.41 | 8.57 | 969727 | 82127.52 | 0.77% |
| 2025-12-02 | 8.66 | 8.56 | -0.13 | -1.50% | 8.52 | 8.66 | 1121876 | 96099.38 | 0.89% |
| 2025-12-01 | 8.70 | 8.69 | -0.06 | -0.69% | 8.63 | 8.71 | 1068424 | 92617.83 | 0.85% |
| 2025-11-28 | 8.68 | 8.75 | 0.05 | 0.57% | 8.61 | 8.75 | 1108272 | 96079.48 | 0.88% |
| 2025-11-27 | 8.82 | 8.70 | -0.18 | -2.03% | 8.70 | 8.82 | 1531120 | 133979.81 | 1.21% |
| 2025-11-26 | 8.60 | 8.88 | 0.27 | 3.14% | 8.53 | 8.93 | 2667645 | 234784.45 | 2.11% |
| 2025-11-25 | 8.62 | 8.61 | -0.01 | -0.12% | 8.56 | 8.70 | 1521283 | 131276.55 | 1.21% |
| 2025-11-24 | 8.42 | 8.62 | 0.29 | 3.48% | 8.41 | 8.65 | 2108250 | 180748.72 | 1.67% |
| 2025-11-21 | 8.58 | 8.33 | -0.34 | -3.92% | 8.32 | 8.62 | 1738438 | 146880.66 | 1.38% |
| 2025-11-20 | 8.68 | 8.67 | 0.01 | 0.12% | 8.64 | 8.75 | 1102228 | 95792.76 | 0.87% |
| 2025-11-19 | 8.77 | 8.66 | -0.14 | -1.59% | 8.62 | 8.82 | 1490598 | 129304.78 | 1.18% |
| 2025-11-18 | 8.85 | 8.80 | -0.05 | -0.56% | 8.78 | 8.92 | 1300913 | 114874.78 | 1.03% |
| 2025-11-17 | 9.04 | 8.85 | -0.21 | -2.32% | 8.80 | 9.04 | 2220592 | 196900.06 | 1.76% |
| 2025-11-14 | 9.09 | 9.06 | -0.12 | -1.31% | 9.06 | 9.15 | 1392965 | 126628.91 | 1.10% |
| 2025-11-13 | 9.14 | 9.18 | 0.09 | 0.99% | 9.10 | 9.20 | 1422847 | 130285.57 | 1.13% |
| 2025-11-12 | 9.25 | 9.09 | -0.17 | -1.84% | 9.02 | 9.25 | 1839646 | 167630.03 | 1.46% |
| 2025-11-11 | 9.40 | 9.26 | -0.15 | -1.59% | 9.24 | 9.41 | 2035651 | 189076.67 | 1.61% |
| 2025-11-10 | 9.51 | 9.41 | -0.10 | -1.05% | 9.35 | 9.51 | 2070789 | 194557.14 | 1.64% |
| 2025-11-07 | 9.70 | 9.51 | -0.27 | -2.76% | 9.50 | 9.71 | 3214662 | 306611.59 | 2.55% |
| 2025-11-06 | 9.41 | 9.78 | 0.37 | 3.93% | 9.39 | 9.88 | 5638140 | 549597.69 | 4.47% |
| 2025-11-05 | 9.22 | 9.41 | 0.01 | 0.11% | 9.12 | 9.52 | 3206139 | 298570.91 | 2.54% |
| 2025-11-04 | 9.51 | 9.40 | -0.21 | -2.19% | 9.32 | 9.71 | 3445868 | 327167.22 | 2.73% |
| 2025-11-03 | 9.86 | 9.61 | 0.30 | 3.22% | 9.54 | 10.15 | 5226654 | 509701.47 | 4.14% |
| 2025-10-31 | 9.39 | 9.31 | -0.08 | -0.85% | 9.30 | 9.53 | 2312948 | 217256.27 | 1.83% |
| 2025-10-30 | 9.55 | 9.39 | -0.16 | -1.68% | 9.38 | 9.60 | 2647169 | 250349.72 | 2.10% |
| 2025-10-29 | 9.51 | 9.55 | 0.04 | 0.42% | 9.44 | 9.58 | 2401215 | 228312.30 | 1.90% |
| 2025-10-28 | 9.72 | 9.51 | -0.20 | -2.06% | 9.49 | 9.75 | 3248018 | 311577.09 | 2.57% |
| 2025-10-27 | 9.51 | 9.71 | 0.33 | 3.52% | 9.40 | 9.72 | 4597673 | 441684.84 | 3.64% |
| 2025-10-24 | 9.19 | 9.38 | 0.20 | 2.18% | 9.16 | 9.42 | 3447315 | 320347.41 | 2.73% |
| 2025-10-23 | 9.20 | 9.18 | -0.09 | -0.97% | 8.95 | 9.22 | 2805550 | 254741.20 | 2.22% |
| 2025-10-22 | 9.20 | 9.27 | 0.01 | 0.11% | 9.16 | 9.37 | 2622512 | 243503.64 | 2.08% |
| 2025-10-21 | 9.16 | 9.26 | 0.10 | 1.09% | 9.13 | 9.33 | 2634860 | 244309.09 | 2.09% |
| 2025-10-20 | 9.29 | 9.16 | 0.03 | 0.33% | 9.11 | 9.37 | 2920754 | 269996.44 | 2.32% |
| 2025-10-17 | 9.59 | 9.13 | -0.51 | -5.29% | 9.10 | 9.62 | 3896758 | 362649.69 | 3.09% |
| 2025-10-16 | 10.06 | 9.64 | -0.37 | -3.70% | 9.57 | 10.09 | 4208888 | 409052.53 | 3.34% |
| 2025-10-15 | 10.07 | 10.01 | -0.13 | -1.28% | 9.72 | 10.22 | 5474626 | 544122.62 | 4.34% |
| 2025-10-14 | 11.01 | 10.14 | -0.63 | -5.85% | 10.10 | 11.10 | 8290060 | 869971.88 | 6.57% |
| 2025-10-13 | 9.90 | 10.77 | 0.31 | 2.96% | 9.90 | 10.98 | 9407484 | 995007.06 | 7.46% |
上海电气(601727)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。
