| 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 | 7.22 | 7.44 | 0.22 | 3.05% | 7.18 | 7.68 | 3705148 | 277685.22 | 2.93% |
| 2025-05-22 | 7.29 | 7.22 | -0.08 | -1.10% | 7.21 | 7.38 | 934149 | 68013.85 | 0.74% |
| 2025-05-21 | 7.37 | 7.30 | -0.07 | -0.95% | 7.29 | 7.42 | 947362 | 69432.96 | 0.75% |
| 2025-05-20 | 7.30 | 7.37 | 0.03 | 0.41% | 7.23 | 7.40 | 1057763 | 77676.12 | 0.84% |
| 2025-05-19 | 7.29 | 7.34 | 0.13 | 1.80% | 7.18 | 7.43 | 1341788 | 98357.34 | 1.06% |
| 2025-05-16 | 7.20 | 7.21 | 0.01 | 0.14% | 7.17 | 7.33 | 671636 | 48736.50 | 0.53% |
| 2025-05-15 | 7.38 | 7.20 | -0.18 | -2.44% | 7.20 | 7.38 | 863548 | 62597.34 | 0.68% |
| 2025-05-14 | 7.39 | 7.38 | 0.01 | 0.14% | 7.31 | 7.42 | 735365 | 54122.28 | 0.58% |
| 2025-05-13 | 7.50 | 7.37 | -0.09 | -1.21% | 7.36 | 7.54 | 990082 | 73447.15 | 0.78% |
| 2025-05-12 | 7.42 | 7.46 | 0.10 | 1.36% | 7.39 | 7.49 | 861360 | 64045.27 | 0.68% |
| 2025-05-09 | 7.49 | 7.36 | -0.14 | -1.87% | 7.31 | 7.49 | 787008 | 58012.08 | 0.62% |
| 2025-05-08 | 7.45 | 7.50 | 0.06 | 0.81% | 7.41 | 7.52 | 831225 | 62148.32 | 0.66% |
| 2025-05-07 | 7.56 | 7.44 | -0.05 | -0.67% | 7.40 | 7.61 | 1279445 | 95585.27 | 1.01% |
| 2025-05-06 | 7.33 | 7.49 | 0.21 | 2.88% | 7.32 | 7.49 | 1414513 | 105341.87 | 1.12% |
| 2025-04-30 | 7.18 | 7.28 | 0.11 | 1.53% | 7.17 | 7.29 | 1203025 | 87351.35 | 0.95% |
| 2025-04-29 | 7.14 | 7.17 | 0.06 | 0.84% | 7.06 | 7.23 | 811689 | 58219.72 | 0.64% |
| 2025-04-28 | 7.27 | 7.11 | -0.04 | -0.56% | 7.11 | 7.33 | 931251 | 66846.18 | 0.74% |
| 2025-04-25 | 7.13 | 7.15 | 0.03 | 0.42% | 7.10 | 7.22 | 766865 | 55024.02 | 0.61% |
| 2025-04-24 | 7.22 | 7.12 | -0.09 | -1.25% | 7.11 | 7.28 | 1084788 | 77831.94 | 0.86% |
| 2025-04-23 | 7.18 | 7.21 | 0.03 | 0.42% | 7.16 | 7.25 | 754092 | 54368.50 | 0.60% |
| 2025-04-22 | 7.22 | 7.18 | -0.06 | -0.83% | 7.14 | 7.27 | 853503 | 61387.17 | 0.67% |
| 2025-04-21 | 7.17 | 7.24 | 0.08 | 1.12% | 7.13 | 7.24 | 706887 | 50885.28 | 0.56% |
| 2025-04-18 | 7.16 | 7.16 | 0.00 | 0.00% | 7.10 | 7.18 | 548785 | 39168.57 | 0.43% |
| 2025-04-17 | 7.21 | 7.16 | -0.03 | -0.42% | 7.15 | 7.25 | 681555 | 49051.17 | 0.54% |
| 2025-04-16 | 7.24 | 7.19 | -0.07 | -0.96% | 7.14 | 7.30 | 744525 | 53602.33 | 0.59% |
| 2025-04-15 | 7.40 | 7.26 | -0.14 | -1.89% | 7.22 | 7.42 | 1039461 | 75589.98 | 0.82% |
| 2025-04-14 | 7.35 | 7.40 | 0.19 | 2.64% | 7.33 | 7.50 | 1550600 | 115102.90 | 1.23% |
| 2025-04-11 | 7.20 | 7.21 | 0.07 | 0.98% | 7.18 | 7.35 | 1361948 | 98754.56 | 1.08% |
| 2025-04-10 | 7.20 | 7.14 | 0.09 | 1.28% | 7.09 | 7.28 | 1669506 | 120157.38 | 1.32% |
| 2025-04-09 | 6.72 | 7.05 | 0.27 | 3.98% | 6.46 | 7.10 | 2383740 | 164567.05 | 1.88% |
| 2025-04-08 | 6.65 | 6.78 | -0.10 | -1.45% | 6.63 | 6.98 | 1717148 | 115994.24 | 1.36% |
| 2025-04-07 | 7.10 | 6.88 | -0.76 | -9.95% | 6.88 | 7.23 | 1707304 | 119337.10 | 1.35% |
| 2025-04-03 | 7.61 | 7.64 | -0.05 | -0.65% | 7.57 | 7.72 | 700075 | 53590.08 | 0.55% |
| 2025-04-02 | 7.80 | 7.69 | -0.08 | -1.03% | 7.66 | 7.80 | 837817 | 64556.36 | 0.66% |
| 2025-04-01 | 7.64 | 7.77 | 0.13 | 1.70% | 7.64 | 7.96 | 1263815 | 98421.71 | 1.00% |
| 2025-03-31 | 7.78 | 7.64 | -0.14 | -1.80% | 7.56 | 7.78 | 933017 | 71184.63 | 0.74% |
| 2025-03-28 | 7.94 | 7.78 | -0.14 | -1.77% | 7.77 | 7.98 | 877834 | 68839.64 | 0.69% |
| 2025-03-27 | 7.90 | 7.92 | 0.00 | 0.00% | 7.76 | 8.03 | 1123707 | 88771.89 | 0.89% |
| 2025-03-26 | 8.00 | 7.92 | -0.14 | -1.74% | 7.90 | 8.04 | 1129711 | 89793.06 | 0.89% |
| 2025-03-25 | 7.79 | 8.06 | 0.26 | 3.33% | 7.73 | 8.16 | 2120617 | 170492.20 | 1.68% |
| 2025-03-24 | 7.94 | 7.80 | -0.14 | -1.76% | 7.62 | 7.98 | 1484746 | 115097.09 | 1.17% |
| 2025-03-21 | 8.09 | 7.94 | -0.18 | -2.22% | 7.88 | 8.09 | 1522651 | 121708.29 | 1.20% |
| 2025-03-20 | 8.10 | 8.12 | 0.02 | 0.25% | 8.07 | 8.24 | 1108516 | 90209.28 | 0.88% |
| 2025-03-19 | 8.17 | 8.10 | -0.08 | -0.98% | 8.08 | 8.17 | 1011402 | 81929.97 | 0.80% |
| 2025-03-18 | 8.24 | 8.18 | -0.04 | -0.49% | 8.15 | 8.27 | 1183806 | 96893.29 | 0.94% |
| 2025-03-17 | 8.15 | 8.22 | 0.07 | 0.86% | 8.14 | 8.31 | 1661593 | 137056.03 | 1.31% |
| 2025-03-14 | 8.06 | 8.15 | 0.09 | 1.12% | 8.03 | 8.18 | 1417828 | 115084.87 | 1.12% |
| 2025-03-13 | 8.21 | 8.06 | -0.15 | -1.83% | 8.01 | 8.22 | 1612894 | 130344.64 | 1.27% |
| 2025-03-12 | 8.16 | 8.21 | 0.08 | 0.98% | 8.13 | 8.30 | 1763999 | 145132.64 | 1.39% |
| 2025-03-11 | 8.07 | 8.13 | -0.08 | -0.97% | 8.05 | 8.15 | 1452510 | 117656.02 | 1.15% |
| 2025-03-10 | 8.20 | 8.21 | 0.01 | 0.12% | 8.15 | 8.30 | 1404850 | 115638.36 | 1.11% |
| 2025-03-07 | 8.32 | 8.20 | -0.17 | -2.03% | 8.16 | 8.33 | 2029600 | 166859.59 | 1.60% |
| 2025-03-06 | 8.26 | 8.37 | 0.13 | 1.58% | 8.25 | 8.43 | 2218143 | 185374.73 | 1.75% |
| 2025-03-05 | 8.27 | 8.24 | -0.03 | -0.36% | 8.16 | 8.35 | 1631274 | 134299.39 | 1.29% |
| 2025-03-04 | 8.10 | 8.27 | 0.01 | 0.12% | 8.05 | 8.37 | 1852361 | 152588.12 | 1.46% |
| 2025-03-03 | 8.17 | 8.26 | 0.10 | 1.23% | 8.02 | 8.45 | 2372602 | 195884.78 | 1.87% |
| 2025-02-28 | 8.60 | 8.16 | -0.48 | -5.56% | 8.10 | 8.61 | 2967258 | 247034.14 | 2.34% |
| 2025-02-27 | 8.93 | 8.64 | -0.29 | -3.25% | 8.53 | 8.94 | 3589123 | 312388.38 | 2.84% |
| 2025-02-26 | 8.91 | 8.93 | 0.02 | 0.22% | 8.76 | 9.06 | 3715138 | 331709.91 | 2.94% |
| 2025-02-25 | 8.66 | 8.91 | 0.07 | 0.79% | 8.58 | 9.08 | 4444298 | 395350.88 | 3.51% |
| 2025-02-24 | 9.04 | 8.84 | -0.11 | -1.23% | 8.72 | 9.12 | 4062449 | 360765.91 | 3.21% |
| 2025-02-21 | 8.94 | 8.95 | 0.02 | 0.22% | 8.63 | 9.20 | 6367982 | 565294.50 | 5.03% |
| 2025-02-20 | 8.42 | 8.93 | 0.51 | 6.06% | 8.42 | 9.20 | 6665042 | 583880.19 | 5.27% |
| 2025-02-19 | 8.19 | 8.42 | 0.23 | 2.81% | 8.17 | 8.47 | 3050388 | 255191.97 | 2.41% |
| 2025-02-18 | 8.62 | 8.19 | -0.41 | -4.77% | 8.17 | 8.66 | 3740094 | 312745.59 | 2.96% |
| 2025-02-17 | 8.55 | 8.60 | 0.03 | 0.35% | 8.44 | 8.72 | 4346594 | 372769.19 | 3.43% |
| 2025-02-14 | 8.60 | 8.57 | -0.22 | -2.50% | 8.38 | 8.71 | 5137787 | 437754.25 | 4.06% |
| 2025-02-13 | 8.64 | 8.79 | 0.23 | 2.69% | 8.51 | 9.23 | 11267663 | 991485.75 | 8.90% |
| 2025-02-12 | 7.77 | 8.56 | 0.78 | 10.03% | 7.72 | 8.56 | 8452753 | 708506.12 | 6.68% |
| 2025-02-11 | 7.99 | 7.78 | -0.22 | -2.75% | 7.76 | 7.99 | 2969147 | 232019.09 | 2.35% |
| 2025-02-10 | 7.97 | 8.00 | 0.10 | 1.27% | 7.94 | 8.18 | 4961118 | 398013.12 | 3.92% |
| 2025-02-07 | 7.67 | 7.90 | 0.24 | 3.13% | 7.55 | 8.03 | 4682414 | 366269.97 | 3.70% |
| 2025-02-06 | 7.30 | 7.66 | 0.31 | 4.22% | 7.24 | 7.66 | 3521149 | 265766.59 | 2.78% |
| 2025-02-05 | 7.30 | 7.35 | 0.13 | 1.80% | 7.20 | 7.45 | 2325512 | 170493.69 | 1.84% |
| 2025-01-27 | 7.73 | 7.22 | -0.52 | -6.72% | 7.22 | 7.73 | 3727863 | 275819.84 | 2.95% |
| 2025-01-24 | 7.70 | 7.74 | -0.08 | -1.02% | 7.43 | 7.78 | 5991914 | 454850.34 | 4.73% |
| 2025-01-23 | 7.15 | 7.82 | 0.71 | 9.99% | 7.15 | 7.82 | 6812280 | 524365.75 | 5.38% |
| 2025-01-22 | 7.18 | 7.11 | -0.07 | -0.97% | 7.08 | 7.35 | 2386133 | 171678.53 | 1.89% |
| 2025-01-21 | 7.26 | 7.18 | 0.02 | 0.28% | 7.10 | 7.33 | 1401489 | 100743.36 | 1.11% |
| 2025-01-20 | 7.22 | 7.16 | -0.01 | -0.14% | 7.13 | 7.30 | 1223990 | 88379.73 | 0.97% |
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。
