| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 7.97 | 8.11 | 0.04 | 0.50% | 7.94 | 8.12 | 848016 | 68340.78 | 0.67% |
| 2026-03-26 | 8.27 | 8.07 | -0.18 | -2.18% | 8.05 | 8.27 | 1038728 | 84469.12 | 0.82% |
| 2026-03-25 | 8.15 | 8.25 | 0.11 | 1.35% | 8.15 | 8.29 | 1194536 | 98431.49 | 0.95% |
| 2026-03-24 | 8.09 | 8.14 | 0.18 | 2.26% | 7.96 | 8.14 | 1256797 | 101366.46 | 1.00% |
| 2026-03-23 | 8.17 | 7.96 | -0.37 | -4.44% | 7.90 | 8.30 | 1970332 | 159288.94 | 1.56% |
| 2026-03-20 | 8.54 | 8.33 | -0.21 | -2.46% | 8.33 | 8.58 | 1551190 | 131051.91 | 1.23% |
| 2026-03-19 | 8.60 | 8.54 | -0.17 | -1.95% | 8.50 | 8.62 | 1400249 | 119730.78 | 1.11% |
| 2026-03-18 | 8.60 | 8.71 | 0.09 | 1.04% | 8.50 | 8.72 | 1879135 | 161930.80 | 1.49% |
| 2026-03-17 | 8.88 | 8.62 | -0.23 | -2.60% | 8.61 | 8.90 | 2029996 | 177544.64 | 1.61% |
| 2026-03-16 | 9.09 | 8.85 | -0.18 | -1.99% | 8.78 | 9.13 | 2035658 | 180774.61 | 1.61% |
| 2026-03-13 | 9.20 | 9.03 | -0.21 | -2.27% | 9.01 | 9.22 | 2087901 | 190097.22 | 1.66% |
| 2026-03-12 | 9.33 | 9.24 | -0.11 | -1.18% | 9.07 | 9.34 | 2927178 | 269144.94 | 2.32% |
| 2026-03-11 | 9.39 | 9.35 | -0.07 | -0.74% | 9.28 | 9.46 | 3042236 | 285035.81 | 2.41% |
| 2026-03-10 | 9.52 | 9.42 | -0.01 | -0.11% | 9.36 | 9.66 | 4538586 | 430038.28 | 3.60% |
| 2026-03-09 | 9.23 | 9.43 | 0.07 | 0.75% | 9.17 | 9.52 | 4690275 | 440934.97 | 3.72% |
| 2026-03-06 | 9.37 | 9.36 | -0.10 | -1.06% | 9.25 | 9.48 | 5970843 | 558633.75 | 4.73% |
| 2026-03-05 | 8.73 | 9.46 | 0.86 | 10.00% | 8.72 | 9.46 | 5470396 | 511024.53 | 4.34% |
| 2026-03-04 | 8.40 | 8.60 | 0.10 | 1.18% | 8.36 | 8.72 | 1521613 | 130768.42 | 1.21% |
| 2026-03-03 | 8.93 | 8.50 | -0.42 | -4.71% | 8.50 | 8.99 | 2375835 | 206280.70 | 1.88% |
| 2026-03-02 | 8.98 | 8.92 | -0.18 | -1.98% | 8.88 | 9.10 | 1925938 | 172548.23 | 1.53% |
| 2026-02-27 | 9.09 | 9.10 | -0.02 | -0.22% | 9.03 | 9.16 | 1769628 | 160725.55 | 1.40% |
| 2026-02-26 | 8.90 | 9.12 | 0.23 | 2.59% | 8.86 | 9.17 | 2858412 | 258500.66 | 2.27% |
| 2026-02-25 | 8.97 | 8.89 | -0.06 | -0.67% | 8.85 | 9.03 | 1596766 | 142461.25 | 1.27% |
| 2026-02-24 | 8.81 | 8.95 | 0.23 | 2.64% | 8.80 | 8.98 | 1909866 | 170225.34 | 1.51% |
| 2026-02-13 | 8.71 | 8.72 | -0.08 | -0.91% | 8.69 | 8.80 | 860395 | 75228.57 | 0.68% |
| 2026-02-12 | 8.71 | 8.80 | 0.09 | 1.03% | 8.64 | 8.84 | 1198484 | 105048.31 | 0.95% |
| 2026-02-11 | 8.84 | 8.71 | -0.13 | -1.47% | 8.70 | 8.84 | 831165 | 72651.98 | 0.66% |
| 2026-02-10 | 8.79 | 8.84 | 0.05 | 0.57% | 8.76 | 8.92 | 1124156 | 99325.75 | 0.89% |
| 2026-02-09 | 8.68 | 8.79 | 0.18 | 2.09% | 8.65 | 8.83 | 1305946 | 114216.06 | 1.04% |
| 2026-02-06 | 8.55 | 8.61 | 0.00 | 0.00% | 8.48 | 8.67 | 768647 | 66116.72 | 0.61% |
| 2026-02-05 | 8.71 | 8.61 | -0.14 | -1.60% | 8.59 | 8.71 | 989652 | 85396.87 | 0.78% |
| 2026-02-04 | 8.70 | 8.75 | 0.01 | 0.11% | 8.68 | 8.78 | 910456 | 79515.10 | 0.72% |
| 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% |
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。
