| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
