| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.21 | 10.46 | 0.08 | 0.77% | 10.28 | 11.22 | 12114596 | 1292747.12 | 9.60% |
| 2025-10-09 | 9.81 | 10.38 | 0.94 | 9.96% | 9.77 | 10.38 | 4364692 | 446614.12 | 3.46% |
| 2025-09-30 | 9.31 | 9.44 | 0.18 | 1.94% | 9.25 | 9.65 | 5642755 | 533468.38 | 4.47% |
| 2025-09-29 | 9.40 | 9.26 | -0.18 | -1.91% | 9.19 | 9.59 | 6515276 | 607177.94 | 5.16% |
| 2025-09-26 | 9.76 | 9.44 | -0.32 | -3.28% | 9.40 | 10.00 | 10684026 | 1035350.31 | 8.47% |
| 2025-09-25 | 9.00 | 9.76 | 0.89 | 10.03% | 8.88 | 9.76 | 12628969 | 1200846.88 | 10.01% |
| 2025-09-24 | 8.52 | 8.87 | 0.35 | 4.11% | 8.31 | 9.35 | 8151720 | 725406.44 | 6.46% |
| 2025-09-23 | 8.23 | 8.52 | 0.29 | 3.52% | 7.91 | 8.60 | 3464778 | 283749.16 | 2.75% |
| 2025-09-22 | 8.20 | 8.23 | 0.11 | 1.35% | 8.08 | 8.25 | 1851676 | 151495.20 | 1.47% |
| 2025-09-19 | 8.08 | 8.12 | -0.02 | -0.25% | 8.08 | 8.25 | 1833927 | 149669.31 | 1.45% |
| 2025-09-18 | 8.20 | 8.14 | -0.05 | -0.61% | 8.05 | 8.39 | 3076494 | 253535.77 | 2.44% |
| 2025-09-17 | 8.21 | 8.19 | 0.02 | 0.24% | 8.14 | 8.27 | 1734782 | 142167.98 | 1.38% |
| 2025-09-16 | 8.09 | 8.17 | 0.07 | 0.86% | 8.06 | 8.17 | 1496135 | 121503.80 | 1.19% |
| 2025-09-15 | 8.15 | 8.10 | 0.00 | 0.00% | 8.10 | 8.20 | 1593184 | 129783.42 | 1.26% |
| 2025-09-12 | 8.17 | 8.10 | -0.04 | -0.49% | 8.08 | 8.19 | 1671111 | 135843.11 | 1.32% |
| 2025-09-11 | 7.99 | 8.14 | 0.14 | 1.75% | 7.91 | 8.16 | 1662953 | 134130.19 | 1.32% |
| 2025-09-10 | 7.98 | 8.00 | -0.03 | -0.37% | 7.96 | 8.06 | 1231592 | 98557.73 | 0.98% |
| 2025-09-09 | 8.17 | 8.03 | -0.14 | -1.71% | 7.98 | 8.19 | 1571866 | 126658.57 | 1.25% |
| 2025-09-08 | 8.25 | 8.17 | -0.05 | -0.61% | 8.08 | 8.27 | 1879778 | 153292.00 | 1.49% |
| 2025-09-05 | 7.99 | 8.22 | 0.26 | 3.27% | 7.92 | 8.22 | 2276049 | 184367.97 | 1.80% |
| 2025-09-04 | 8.19 | 7.96 | -0.24 | -2.93% | 7.81 | 8.30 | 2688641 | 216118.09 | 2.13% |
| 2025-09-03 | 8.44 | 8.20 | -0.25 | -2.96% | 8.16 | 8.48 | 2555325 | 211988.16 | 2.03% |
| 2025-09-02 | 8.82 | 8.45 | -0.35 | -3.98% | 8.38 | 8.85 | 3574833 | 305232.84 | 2.83% |
| 2025-09-01 | 8.90 | 8.80 | -0.07 | -0.79% | 8.76 | 9.02 | 3511222 | 309897.03 | 2.78% |
| 2025-08-29 | 9.00 | 8.87 | -0.12 | -1.33% | 8.81 | 9.13 | 3825657 | 342792.28 | 3.03% |
| 2025-08-28 | 8.70 | 8.99 | 0.29 | 3.33% | 8.70 | 9.00 | 4079884 | 361837.06 | 3.23% |
| 2025-08-27 | 8.96 | 8.70 | -0.26 | -2.90% | 8.70 | 9.14 | 4109450 | 366621.06 | 3.26% |
| 2025-08-26 | 9.10 | 8.96 | -0.27 | -2.93% | 8.91 | 9.10 | 4496504 | 404304.22 | 3.56% |
| 2025-08-25 | 8.70 | 9.23 | 0.59 | 6.83% | 8.64 | 9.48 | 7726544 | 692238.75 | 6.12% |
| 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% |
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。
