| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 8.52 | 8.64 | 0.13 | 1.53% | 8.45 | 8.67 | 2727358 | 233507.08 | 2.16% |
| 2025-08-21 | 8.68 | 8.51 | -0.17 | -1.96% | 8.47 | 8.74 | 2822993 | 242007.98 | 2.24% |
| 2025-08-20 | 8.64 | 8.68 | 0.04 | 0.46% | 8.52 | 8.78 | 3122233 | 270275.03 | 2.47% |
| 2025-08-19 | 8.70 | 8.64 | -0.05 | -0.58% | 8.60 | 8.78 | 3395695 | 294619.25 | 2.69% |
| 2025-08-18 | 8.90 | 8.69 | -0.09 | -1.03% | 8.66 | 8.90 | 5984071 | 522881.78 | 4.74% |
| 2025-08-15 | 8.28 | 8.78 | 0.51 | 6.17% | 8.28 | 9.07 | 8443786 | 741461.56 | 6.69% |
| 2025-08-14 | 8.46 | 8.27 | -0.15 | -1.78% | 8.20 | 8.50 | 3563755 | 297156.91 | 2.82% |
| 2025-08-13 | 8.40 | 8.42 | 0.03 | 0.36% | 8.32 | 8.68 | 4724144 | 401695.75 | 3.73% |
| 2025-08-12 | 8.36 | 8.39 | 0.03 | 0.36% | 8.28 | 8.50 | 3139901 | 263359.59 | 2.48% |
| 2025-08-11 | 8.17 | 8.36 | 0.19 | 2.33% | 8.11 | 8.55 | 3808311 | 318636.00 | 3.01% |
| 2025-08-08 | 8.33 | 8.17 | -0.15 | -1.80% | 8.12 | 8.44 | 3371964 | 278715.81 | 2.66% |
| 2025-08-07 | 8.02 | 8.32 | 0.30 | 3.74% | 7.99 | 8.50 | 4941686 | 407811.53 | 3.90% |
| 2025-08-06 | 7.89 | 8.02 | 0.12 | 1.52% | 7.80 | 8.10 | 2370979 | 188378.94 | 1.87% |
| 2025-08-05 | 7.88 | 7.90 | 0.01 | 0.13% | 7.84 | 8.04 | 1896786 | 150419.33 | 1.50% |
| 2025-08-04 | 7.87 | 7.89 | 0.03 | 0.38% | 7.83 | 7.94 | 1164737 | 91758.78 | 0.92% |
| 2025-08-01 | 7.75 | 7.86 | 0.08 | 1.03% | 7.72 | 7.93 | 1575030 | 123513.75 | 1.24% |
| 2025-07-31 | 8.00 | 7.78 | -0.22 | -2.75% | 7.75 | 8.04 | 2327314 | 183028.95 | 1.84% |
| 2025-07-30 | 8.11 | 8.00 | -0.29 | -3.50% | 7.93 | 8.11 | 3775031 | 302028.06 | 2.98% |
| 2025-07-29 | 7.89 | 8.29 | 0.44 | 5.61% | 7.89 | 8.55 | 6396901 | 533442.25 | 5.05% |
| 2025-07-28 | 7.97 | 7.85 | -0.06 | -0.76% | 7.75 | 7.99 | 2327386 | 182825.59 | 1.84% |
| 2025-07-25 | 7.81 | 7.91 | 0.15 | 1.93% | 7.69 | 7.95 | 3014694 | 236180.09 | 2.38% |
| 2025-07-24 | 7.66 | 7.76 | 0.06 | 0.78% | 7.62 | 7.86 | 2185751 | 170084.14 | 1.73% |
| 2025-07-23 | 7.85 | 7.70 | -0.04 | -0.52% | 7.69 | 8.06 | 3460978 | 272145.12 | 2.73% |
| 2025-07-22 | 7.85 | 7.74 | -0.05 | -0.64% | 7.63 | 7.85 | 2412060 | 186086.34 | 1.91% |
| 2025-07-21 | 7.64 | 7.79 | 0.24 | 3.18% | 7.55 | 7.82 | 3670701 | 281897.03 | 2.90% |
| 2025-07-18 | 7.42 | 7.55 | 0.14 | 1.89% | 7.38 | 7.58 | 2359362 | 176496.17 | 1.86% |
| 2025-07-17 | 7.33 | 7.41 | 0.09 | 1.23% | 7.29 | 7.43 | 1288465 | 94965.13 | 1.02% |
| 2025-07-16 | 7.31 | 7.32 | 0.02 | 0.27% | 7.29 | 7.37 | 643450 | 47155.26 | 0.51% |
| 2025-07-15 | 7.37 | 7.30 | -0.07 | -0.95% | 7.26 | 7.38 | 1031876 | 75395.70 | 0.82% |
| 2025-07-14 | 7.37 | 7.37 | 0.02 | 0.27% | 7.36 | 7.47 | 1132404 | 83814.60 | 0.89% |
| 2025-07-11 | 7.34 | 7.35 | 0.00 | 0.00% | 7.32 | 7.38 | 1195109 | 87909.34 | 0.94% |
| 2025-07-10 | 7.33 | 7.35 | 0.02 | 0.27% | 7.31 | 7.38 | 597194 | 43873.29 | 0.47% |
| 2025-07-09 | 7.38 | 7.33 | -0.05 | -0.68% | 7.32 | 7.40 | 764587 | 56280.34 | 0.60% |
| 2025-07-08 | 7.33 | 7.38 | 0.06 | 0.82% | 7.31 | 7.38 | 831861 | 61160.57 | 0.66% |
| 2025-07-07 | 7.29 | 7.32 | 0.03 | 0.41% | 7.25 | 7.32 | 489765 | 35700.88 | 0.39% |
| 2025-07-04 | 7.34 | 7.29 | -0.05 | -0.68% | 7.29 | 7.35 | 640759 | 46857.40 | 0.51% |
| 2025-07-03 | 7.37 | 7.34 | -0.02 | -0.27% | 7.31 | 7.39 | 611012 | 44821.32 | 0.48% |
| 2025-07-02 | 7.42 | 7.36 | -0.07 | -0.94% | 7.33 | 7.42 | 779414 | 57367.26 | 0.62% |
| 2025-07-01 | 7.36 | 7.43 | 0.04 | 0.54% | 7.36 | 7.49 | 1142941 | 85056.17 | 0.90% |
| 2025-06-30 | 7.35 | 7.39 | 0.08 | 1.09% | 7.32 | 7.45 | 1139122 | 84289.05 | 0.90% |
| 2025-06-27 | 7.29 | 7.31 | 0.03 | 0.41% | 7.26 | 7.38 | 795139 | 58239.04 | 0.63% |
| 2025-06-26 | 7.36 | 7.28 | -0.08 | -1.09% | 7.27 | 7.37 | 993300 | 72689.55 | 0.78% |
| 2025-06-25 | 7.30 | 7.36 | 0.08 | 1.10% | 7.26 | 7.38 | 1184248 | 86763.77 | 0.94% |
| 2025-06-24 | 7.23 | 7.28 | 0.06 | 0.83% | 7.22 | 7.31 | 871395 | 63342.71 | 0.69% |
| 2025-06-23 | 7.16 | 7.22 | -0.01 | -0.14% | 7.11 | 7.23 | 541988 | 38906.43 | 0.43% |
| 2025-06-20 | 7.20 | 7.23 | 0.03 | 0.42% | 7.15 | 7.23 | 624694 | 44912.03 | 0.49% |
| 2025-06-19 | 7.28 | 7.20 | -0.10 | -1.37% | 7.20 | 7.32 | 679360 | 49214.16 | 0.54% |
| 2025-06-18 | 7.38 | 7.30 | -0.08 | -1.08% | 7.28 | 7.39 | 641628 | 46861.36 | 0.51% |
| 2025-06-17 | 7.29 | 7.38 | 0.10 | 1.37% | 7.25 | 7.46 | 1022312 | 75130.76 | 0.81% |
| 2025-06-16 | 7.26 | 7.28 | 0.01 | 0.14% | 7.23 | 7.30 | 546652 | 39776.06 | 0.43% |
| 2025-06-13 | 7.36 | 7.27 | -0.09 | -1.22% | 7.26 | 7.37 | 965208 | 70433.09 | 0.76% |
| 2025-06-12 | 7.38 | 7.36 | -0.02 | -0.27% | 7.34 | 7.42 | 651274 | 47995.70 | 0.51% |
| 2025-06-11 | 7.36 | 7.38 | 0.00 | 0.00% | 7.36 | 7.43 | 632703 | 46778.57 | 0.50% |
| 2025-06-10 | 7.53 | 7.38 | -0.14 | -1.86% | 7.31 | 7.53 | 1140622 | 84470.30 | 0.90% |
| 2025-06-09 | 7.54 | 7.52 | 0.02 | 0.27% | 7.48 | 7.57 | 1038740 | 78025.91 | 0.82% |
| 2025-06-06 | 7.48 | 7.50 | 0.06 | 0.81% | 7.44 | 7.56 | 1191401 | 89324.73 | 0.94% |
| 2025-06-05 | 7.45 | 7.44 | -0.01 | -0.13% | 7.38 | 7.47 | 855439 | 63400.17 | 0.68% |
| 2025-06-04 | 7.49 | 7.45 | -0.02 | -0.27% | 7.43 | 7.53 | 913581 | 68123.47 | 0.72% |
| 2025-06-03 | 7.40 | 7.47 | 0.03 | 0.40% | 7.33 | 7.51 | 1183568 | 87770.56 | 0.94% |
| 2025-05-30 | 7.57 | 7.44 | -0.19 | -2.49% | 7.42 | 7.58 | 1398026 | 104425.62 | 1.10% |
| 2025-05-29 | 7.55 | 7.63 | 0.01 | 0.13% | 7.52 | 7.67 | 1848148 | 140579.58 | 1.46% |
| 2025-05-28 | 7.71 | 7.62 | -0.09 | -1.17% | 7.56 | 7.80 | 2284556 | 175085.59 | 1.81% |
| 2025-05-27 | 7.79 | 7.71 | -0.32 | -3.99% | 7.60 | 7.84 | 3998940 | 308002.06 | 3.16% |
| 2025-05-26 | 7.39 | 8.03 | 0.59 | 7.93% | 7.22 | 8.15 | 6095960 | 478035.62 | 4.82% |
| 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% |
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。
