| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.42 | 14.51 | 0.13 | 0.90% | 14.36 | 14.53 | 15501 | 2241.16 | 0.71% |
| 2026-03-24 | 14.22 | 14.38 | 0.35 | 2.49% | 14.09 | 14.38 | 25683 | 3659.47 | 1.18% |
| 2026-03-23 | 14.30 | 14.03 | -0.46 | -3.17% | 14.00 | 14.53 | 37671 | 5360.55 | 1.73% |
| 2026-03-20 | 14.71 | 14.49 | -0.24 | -1.63% | 14.48 | 14.85 | 27197 | 3969.64 | 1.25% |
| 2026-03-19 | 14.95 | 14.73 | -0.25 | -1.67% | 14.71 | 15.00 | 21514 | 3195.47 | 0.99% |
| 2026-03-18 | 14.90 | 14.98 | 0.08 | 0.54% | 14.80 | 15.03 | 16969 | 2528.55 | 0.78% |
| 2026-03-17 | 15.05 | 14.90 | -0.07 | -0.47% | 14.86 | 15.05 | 17690 | 2647.68 | 0.81% |
| 2026-03-16 | 14.89 | 14.97 | 0.02 | 0.13% | 14.85 | 14.99 | 16357 | 2440.00 | 0.75% |
| 2026-03-13 | 14.95 | 14.95 | 0.01 | 0.07% | 14.90 | 15.04 | 16549 | 2477.50 | 0.76% |
| 2026-03-12 | 14.97 | 14.94 | -0.06 | -0.40% | 14.91 | 15.08 | 17206 | 2573.46 | 0.79% |
| 2026-03-11 | 14.98 | 15.00 | -0.01 | -0.07% | 14.94 | 15.05 | 13096 | 1962.69 | 0.60% |
| 2026-03-10 | 14.81 | 15.01 | 0.18 | 1.21% | 14.81 | 15.04 | 18342 | 2743.10 | 0.84% |
| 2026-03-09 | 14.74 | 14.83 | -0.05 | -0.34% | 14.62 | 14.85 | 18707 | 2758.81 | 0.86% |
| 2026-03-06 | 14.62 | 14.88 | 0.20 | 1.36% | 14.60 | 14.88 | 19364 | 2867.96 | 0.89% |
| 2026-03-05 | 14.69 | 14.68 | 0.12 | 0.82% | 14.64 | 14.77 | 23718 | 3487.15 | 1.09% |
| 2026-03-04 | 14.59 | 14.56 | -0.10 | -0.68% | 14.50 | 14.69 | 32282 | 4702.42 | 1.48% |
| 2026-03-03 | 14.93 | 14.66 | -0.27 | -1.81% | 14.63 | 15.02 | 43437 | 6442.72 | 1.99% |
| 2026-03-02 | 15.30 | 14.93 | -0.46 | -2.99% | 14.89 | 15.30 | 53523 | 8052.69 | 2.45% |
| 2026-02-27 | 15.43 | 15.39 | -0.01 | -0.06% | 15.31 | 15.44 | 25212 | 3872.03 | 1.16% |
| 2026-02-26 | 15.46 | 15.40 | -0.03 | -0.19% | 15.36 | 15.47 | 24438 | 3765.23 | 1.12% |
| 2026-02-25 | 15.50 | 15.43 | -0.07 | -0.45% | 15.41 | 15.51 | 30302 | 4687.24 | 1.39% |
| 2026-02-24 | 15.38 | 15.50 | 0.20 | 1.31% | 15.35 | 15.50 | 26872 | 4146.75 | 1.23% |
| 2026-02-13 | 15.43 | 15.30 | -0.08 | -0.52% | 15.28 | 15.47 | 25141 | 3871.58 | 1.15% |
| 2026-02-12 | 15.45 | 15.38 | -0.06 | -0.39% | 15.34 | 15.50 | 21110 | 3258.10 | 0.97% |
| 2026-02-11 | 15.49 | 15.44 | -0.02 | -0.13% | 15.43 | 15.50 | 16289 | 2519.18 | 0.75% |
| 2026-02-10 | 15.47 | 15.46 | -0.01 | -0.06% | 15.43 | 15.53 | 21485 | 3326.69 | 0.98% |
| 2026-02-09 | 15.36 | 15.47 | 0.19 | 1.24% | 15.28 | 15.48 | 26569 | 4097.96 | 1.22% |
| 2026-02-06 | 15.29 | 15.28 | -0.01 | -0.07% | 15.23 | 15.38 | 19706 | 3018.20 | 0.90% |
| 2026-02-05 | 15.28 | 15.29 | -0.04 | -0.26% | 15.23 | 15.35 | 18834 | 2880.39 | 0.86% |
| 2026-02-04 | 15.25 | 15.33 | 0.11 | 0.72% | 15.19 | 15.33 | 27452 | 4190.67 | 1.26% |
| 2026-02-03 | 15.19 | 15.22 | 0.04 | 0.26% | 15.12 | 15.28 | 31876 | 4840.54 | 1.46% |
| 2026-02-02 | 15.29 | 15.18 | -0.11 | -0.72% | 15.15 | 15.43 | 37800 | 5789.54 | 1.73% |
| 2026-01-30 | 15.15 | 15.29 | 0.13 | 0.86% | 15.06 | 15.30 | 33534 | 5099.87 | 1.54% |
| 2026-01-29 | 15.30 | 15.16 | -0.14 | -0.92% | 15.08 | 15.35 | 36283 | 5513.49 | 1.66% |
| 2026-01-28 | 15.50 | 15.30 | -0.18 | -1.16% | 15.25 | 15.50 | 25938 | 3984.89 | 1.19% |
| 2026-01-27 | 15.50 | 15.48 | 0.00 | 0.00% | 15.18 | 15.53 | 34684 | 5330.55 | 1.59% |
| 2026-01-26 | 15.63 | 15.48 | -0.17 | -1.09% | 15.40 | 15.68 | 40518 | 6282.62 | 1.86% |
| 2026-01-23 | 15.66 | 15.65 | 0.01 | 0.06% | 15.61 | 15.71 | 37804 | 5919.01 | 1.73% |
| 2026-01-22 | 15.60 | 15.64 | 0.12 | 0.77% | 15.59 | 15.73 | 43213 | 6761.51 | 1.98% |
| 2026-01-21 | 15.40 | 15.52 | 0.03 | 0.19% | 15.40 | 15.55 | 29506 | 4577.16 | 1.35% |
| 2026-01-20 | 15.47 | 15.49 | 0.02 | 0.13% | 15.39 | 15.57 | 29978 | 4642.89 | 1.37% |
| 2026-01-19 | 15.38 | 15.47 | 0.09 | 0.59% | 15.35 | 15.56 | 30469 | 4713.22 | 1.40% |
| 2026-01-16 | 15.34 | 15.38 | 0.09 | 0.59% | 15.26 | 15.39 | 26824 | 4110.22 | 1.23% |
| 2026-01-15 | 15.24 | 15.29 | 0.07 | 0.46% | 15.16 | 15.35 | 31481 | 4808.33 | 1.44% |
| 2026-01-14 | 15.20 | 15.22 | 0.04 | 0.26% | 15.09 | 15.32 | 48311 | 7354.35 | 2.21% |
| 2026-01-13 | 15.29 | 15.18 | -0.08 | -0.52% | 15.16 | 15.42 | 42795 | 6537.08 | 1.96% |
| 2026-01-12 | 15.19 | 15.26 | 0.10 | 0.66% | 15.10 | 15.26 | 39853 | 6050.32 | 1.83% |
| 2026-01-09 | 15.12 | 15.16 | 0.04 | 0.26% | 15.06 | 15.18 | 30211 | 4570.89 | 1.38% |
| 2026-01-08 | 15.10 | 15.12 | 0.06 | 0.40% | 15.02 | 15.17 | 22022 | 3327.22 | 1.01% |
| 2026-01-07 | 15.18 | 15.06 | -0.09 | -0.59% | 15.01 | 15.18 | 20883 | 3155.49 | 0.96% |
| 2026-01-06 | 15.11 | 15.15 | 0.10 | 0.66% | 15.06 | 15.18 | 24337 | 3683.22 | 1.12% |
| 2026-01-05 | 14.83 | 15.05 | 0.22 | 1.48% | 14.80 | 15.07 | 28663 | 4295.97 | 1.31% |
| 2025-12-31 | 14.89 | 14.83 | -0.05 | -0.34% | 14.81 | 14.95 | 23911 | 3556.38 | 1.10% |
| 2025-12-30 | 14.92 | 14.88 | -0.05 | -0.33% | 14.86 | 14.97 | 22474 | 3354.02 | 1.03% |
| 2025-12-29 | 15.01 | 14.93 | -0.08 | -0.53% | 14.93 | 15.05 | 16585 | 2483.86 | 0.76% |
| 2025-12-26 | 15.17 | 15.01 | -0.10 | -0.66% | 14.98 | 15.18 | 19492 | 2938.90 | 0.89% |
| 2025-12-25 | 15.01 | 15.11 | 0.10 | 0.67% | 14.94 | 15.13 | 19402 | 2920.47 | 0.89% |
| 2025-12-24 | 14.92 | 15.01 | 0.09 | 0.60% | 14.85 | 15.01 | 18835 | 2816.98 | 0.86% |
| 2025-12-23 | 15.11 | 14.92 | -0.18 | -1.19% | 14.86 | 15.11 | 23444 | 3511.27 | 1.07% |
| 2025-12-22 | 15.06 | 15.10 | 0.11 | 0.73% | 14.99 | 15.20 | 28565 | 4321.83 | 1.31% |
| 2025-12-19 | 14.85 | 14.99 | 0.15 | 1.01% | 14.84 | 15.04 | 26269 | 3934.99 | 1.20% |
| 2025-12-18 | 14.68 | 14.84 | 0.09 | 0.61% | 14.66 | 14.95 | 20154 | 2997.75 | 0.92% |
| 2025-12-17 | 14.69 | 14.75 | 0.06 | 0.41% | 14.53 | 14.78 | 24258 | 3553.25 | 1.11% |
| 2025-12-16 | 14.95 | 14.69 | -0.30 | -2.00% | 14.65 | 15.03 | 34426 | 5079.83 | 1.58% |
| 2025-12-15 | 14.95 | 14.99 | 0.00 | 0.00% | 14.94 | 15.06 | 10024 | 1504.17 | 0.46% |
| 2025-12-12 | 15.05 | 14.99 | -0.05 | -0.33% | 14.96 | 15.14 | 18473 | 2781.13 | 0.85% |
| 2025-12-11 | 15.17 | 15.04 | -0.12 | -0.79% | 15.04 | 15.23 | 21882 | 3308.93 | 1.00% |
| 2025-12-10 | 15.22 | 15.16 | -0.14 | -0.92% | 15.10 | 15.30 | 20318 | 3088.68 | 0.93% |
| 2025-12-09 | 15.25 | 15.30 | -0.01 | -0.07% | 15.21 | 15.34 | 17095 | 2612.79 | 0.78% |
| 2025-12-08 | 15.30 | 15.31 | 0.06 | 0.39% | 15.23 | 15.36 | 15033 | 2300.65 | 0.69% |
| 2025-12-05 | 15.15 | 15.25 | 0.11 | 0.73% | 15.05 | 15.29 | 17882 | 2717.35 | 0.82% |
| 2025-12-04 | 15.29 | 15.14 | -0.21 | -1.37% | 15.13 | 15.38 | 15336 | 2333.00 | 0.70% |
| 2025-12-03 | 15.37 | 15.35 | 0.02 | 0.13% | 15.24 | 15.42 | 17514 | 2682.15 | 0.80% |
| 2025-12-02 | 15.42 | 15.33 | -0.08 | -0.52% | 15.31 | 15.43 | 17649 | 2706.20 | 0.81% |
| 2025-12-01 | 15.24 | 15.41 | 0.16 | 1.05% | 15.20 | 15.43 | 24747 | 3796.96 | 1.13% |
| 2025-11-28 | 15.14 | 15.25 | 0.11 | 0.73% | 15.07 | 15.26 | 16298 | 2475.59 | 0.75% |
| 2025-11-27 | 15.11 | 15.14 | 0.03 | 0.20% | 15.06 | 15.21 | 12387 | 1875.50 | 0.57% |
| 2025-11-26 | 15.21 | 15.11 | -0.10 | -0.66% | 15.08 | 15.25 | 18375 | 2788.84 | 0.84% |
| 2025-11-25 | 15.12 | 15.21 | 0.09 | 0.60% | 15.08 | 15.24 | 22208 | 3375.13 | 1.02% |
| 2025-11-24 | 15.10 | 15.12 | 0.02 | 0.13% | 15.00 | 15.18 | 23517 | 3546.10 | 1.08% |
上海汽配(603107)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。
