| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 24.07 | 24.59 | 0.68 | 2.84% | 23.59 | 24.67 | 142204 | 34537.31 | 4.22% |
| 2026-02-02 | 24.17 | 23.91 | -0.11 | -0.46% | 23.81 | 24.56 | 114151 | 27671.59 | 3.39% |
| 2026-01-30 | 23.88 | 24.02 | -0.24 | -0.99% | 23.56 | 24.33 | 133793 | 31960.56 | 3.97% |
| 2026-01-29 | 23.92 | 24.26 | 0.19 | 0.79% | 23.50 | 24.86 | 167115 | 40430.83 | 4.96% |
| 2026-01-28 | 24.88 | 24.07 | -0.58 | -2.35% | 23.97 | 24.89 | 155805 | 37740.49 | 4.62% |
| 2026-01-27 | 24.66 | 24.65 | -0.09 | -0.36% | 23.90 | 24.98 | 163950 | 40042.90 | 4.87% |
| 2026-01-26 | 26.70 | 24.74 | -2.70 | -9.84% | 24.70 | 26.77 | 325121 | 83220.61 | 9.65% |
| 2026-01-23 | 26.54 | 27.44 | 1.21 | 4.61% | 26.22 | 27.64 | 262413 | 71281.58 | 7.79% |
| 2026-01-22 | 25.45 | 26.23 | 0.71 | 2.78% | 25.36 | 26.36 | 192557 | 50099.98 | 5.86% |
| 2026-01-21 | 25.60 | 25.52 | -0.27 | -1.05% | 25.33 | 26.04 | 162436 | 41610.44 | 4.94% |
| 2026-01-20 | 28.25 | 25.79 | -2.46 | -8.71% | 25.44 | 28.57 | 366900 | 97111.77 | 11.17% |
| 2026-01-19 | 28.00 | 28.25 | -0.42 | -1.46% | 27.88 | 28.98 | 205156 | 58532.24 | 6.25% |
| 2026-01-16 | 28.40 | 28.67 | 0.49 | 1.74% | 28.18 | 29.53 | 286899 | 82329.80 | 8.73% |
| 2026-01-15 | 29.78 | 28.18 | -2.20 | -7.24% | 27.65 | 29.78 | 339147 | 96508.92 | 10.32% |
| 2026-01-14 | 30.54 | 30.38 | -0.53 | -1.71% | 29.85 | 31.60 | 412819 | 127084.53 | 12.57% |
| 2026-01-13 | 34.30 | 30.91 | -3.43 | -9.99% | 30.91 | 34.30 | 508861 | 160151.14 | 15.49% |
| 2026-01-12 | 33.90 | 34.34 | 1.66 | 5.08% | 33.66 | 35.18 | 579077 | 199842.58 | 17.63% |
| 2026-01-09 | 33.00 | 32.68 | 1.31 | 4.18% | 31.78 | 33.76 | 623468 | 203194.47 | 18.98% |
| 2026-01-08 | 28.80 | 31.37 | 2.23 | 7.65% | 28.58 | 32.05 | 565154 | 174800.98 | 17.20% |
| 2026-01-07 | 29.70 | 29.14 | -0.88 | -2.93% | 28.52 | 29.70 | 294279 | 85278.88 | 8.96% |
| 2026-01-06 | 29.45 | 30.02 | 0.55 | 1.87% | 29.05 | 30.50 | 342421 | 102513.89 | 10.42% |
| 2026-01-05 | 30.25 | 29.47 | -0.78 | -2.58% | 29.00 | 30.44 | 287610 | 85274.09 | 9.04% |
| 2025-12-31 | 29.99 | 30.25 | 0.53 | 1.78% | 29.21 | 30.80 | 339119 | 102574.58 | 10.66% |
| 2025-12-30 | 30.93 | 29.72 | -1.14 | -3.69% | 29.56 | 31.07 | 377261 | 113578.23 | 11.86% |
| 2025-12-29 | 31.20 | 30.86 | -0.37 | -1.18% | 30.46 | 31.49 | 363549 | 112499.97 | 11.43% |
| 2025-12-26 | 29.86 | 31.23 | 1.35 | 4.52% | 29.68 | 31.87 | 582064 | 179312.34 | 18.30% |
| 2025-12-25 | 28.20 | 29.88 | 1.88 | 6.71% | 27.92 | 30.80 | 526257 | 155605.00 | 16.55% |
| 2025-12-24 | 26.00 | 28.00 | 1.24 | 4.63% | 25.85 | 28.20 | 375228 | 103204.49 | 11.80% |
| 2025-12-23 | 29.07 | 26.76 | -2.62 | -8.92% | 26.44 | 29.55 | 489103 | 135682.09 | 15.38% |
| 2025-12-22 | 29.59 | 29.38 | -0.07 | -0.24% | 28.91 | 30.00 | 392314 | 115374.48 | 12.34% |
| 2025-12-19 | 28.38 | 29.45 | 0.68 | 2.36% | 28.28 | 30.05 | 434099 | 127048.96 | 13.65% |
| 2025-12-18 | 27.11 | 28.77 | 1.66 | 6.12% | 26.84 | 29.82 | 546738 | 158094.64 | 17.19% |
| 2025-12-17 | 27.00 | 27.11 | -0.30 | -1.09% | 26.45 | 27.94 | 247748 | 66810.62 | 7.79% |
| 2025-12-16 | 29.00 | 27.41 | -2.09 | -7.08% | 26.80 | 29.02 | 376250 | 104180.35 | 11.83% |
| 2025-12-15 | 30.45 | 29.50 | -1.36 | -4.41% | 28.50 | 30.77 | 366944 | 109186.09 | 11.54% |
| 2025-12-12 | 31.27 | 30.86 | -0.49 | -1.56% | 30.34 | 32.45 | 457665 | 142787.00 | 14.39% |
| 2025-12-11 | 30.66 | 31.35 | 0.79 | 2.59% | 30.12 | 31.58 | 456668 | 141408.69 | 14.36% |
| 2025-12-10 | 30.40 | 30.56 | -0.81 | -2.58% | 30.03 | 31.33 | 428759 | 131063.88 | 13.48% |
| 2025-12-09 | 29.20 | 31.37 | 1.63 | 5.48% | 29.11 | 32.06 | 668763 | 204597.14 | 21.03% |
| 2025-12-08 | 30.60 | 29.74 | 0.00 | 0.00% | 29.52 | 31.68 | 661661 | 202576.41 | 20.81% |
| 2025-12-05 | 28.00 | 29.74 | 1.20 | 4.20% | 27.96 | 31.28 | 607568 | 179340.78 | 19.11% |
| 2025-12-04 | 26.88 | 28.54 | 0.77 | 2.77% | 26.78 | 28.88 | 475176 | 133302.70 | 14.94% |
| 2025-12-03 | 27.68 | 27.77 | 0.10 | 0.36% | 26.45 | 29.50 | 452451 | 125318.32 | 14.23% |
| 2025-12-02 | 27.33 | 27.67 | -0.25 | -0.90% | 26.93 | 28.42 | 282576 | 78055.48 | 8.89% |
| 2025-12-01 | 27.70 | 27.92 | -0.25 | -0.89% | 27.60 | 29.24 | 395950 | 112529.83 | 12.45% |
| 2025-11-28 | 28.50 | 28.17 | 0.06 | 0.21% | 27.65 | 28.75 | 438887 | 123799.54 | 13.80% |
| 2025-11-27 | 26.10 | 28.11 | 1.07 | 3.96% | 25.58 | 28.50 | 468470 | 128479.18 | 14.73% |
| 2025-11-26 | 28.32 | 27.04 | -0.46 | -1.67% | 26.56 | 28.60 | 434172 | 119365.44 | 13.65% |
| 2025-11-25 | 27.04 | 27.50 | 0.56 | 2.08% | 26.45 | 28.12 | 430675 | 118004.19 | 13.54% |
| 2025-11-24 | 26.15 | 26.94 | 1.74 | 6.90% | 26.15 | 27.47 | 414176 | 111436.19 | 13.02% |
| 2025-11-21 | 26.00 | 25.20 | -1.29 | -4.87% | 25.12 | 26.98 | 293125 | 75745.59 | 9.22% |
| 2025-11-20 | 25.80 | 26.49 | 0.91 | 3.56% | 25.16 | 27.67 | 347861 | 92681.29 | 10.94% |
| 2025-11-19 | 26.90 | 25.58 | -1.92 | -6.98% | 25.45 | 27.80 | 355144 | 93104.88 | 11.17% |
| 2025-11-18 | 28.00 | 27.50 | -1.31 | -4.55% | 26.24 | 29.18 | 434732 | 119199.28 | 13.67% |
| 2025-11-17 | 27.63 | 28.81 | 0.43 | 1.52% | 27.50 | 29.58 | 447740 | 128016.86 | 14.08% |
| 2025-11-14 | 28.11 | 28.38 | -1.02 | -3.47% | 27.71 | 29.20 | 506039 | 143323.02 | 15.91% |
| 2025-11-13 | 28.33 | 29.40 | 1.60 | 5.76% | 26.70 | 30.58 | 823210 | 243433.62 | 25.89% |
| 2025-11-12 | 25.00 | 27.80 | 2.53 | 10.01% | 24.62 | 27.80 | 448311 | 116465.04 | 14.10% |
| 2025-11-11 | 25.78 | 25.27 | -0.26 | -1.02% | 25.00 | 25.95 | 320068 | 81400.16 | 10.07% |
| 2025-11-10 | 25.91 | 25.53 | 0.27 | 1.07% | 25.53 | 26.97 | 596906 | 156103.69 | 18.77% |
| 2025-11-07 | 23.15 | 25.26 | 2.30 | 10.02% | 22.69 | 25.26 | 593299 | 146388.27 | 18.66% |
| 2025-11-06 | 23.06 | 22.96 | -0.19 | -0.82% | 22.75 | 23.36 | 137789 | 31619.92 | 4.33% |
| 2025-11-05 | 23.31 | 23.15 | -0.49 | -2.07% | 23.10 | 23.89 | 208187 | 48666.96 | 6.55% |
| 2025-11-04 | 23.67 | 23.64 | -0.41 | -1.70% | 23.23 | 23.93 | 226562 | 53215.83 | 7.12% |
| 2025-11-03 | 22.49 | 24.05 | 1.56 | 6.94% | 22.00 | 24.74 | 439901 | 104248.53 | 13.83% |
| 2025-10-31 | 23.23 | 22.49 | -0.95 | -4.05% | 22.42 | 23.29 | 224013 | 50902.86 | 7.04% |
| 2025-10-30 | 22.86 | 23.44 | 0.65 | 2.85% | 22.21 | 24.04 | 410899 | 95226.89 | 12.92% |
| 2025-10-29 | 22.50 | 22.79 | -0.05 | -0.22% | 22.50 | 23.50 | 255322 | 58724.14 | 8.03% |
| 2025-10-28 | 23.34 | 22.84 | -0.50 | -2.14% | 22.75 | 23.45 | 289207 | 66728.15 | 9.09% |
| 2025-10-27 | 24.70 | 23.34 | 0.57 | 2.50% | 23.20 | 24.70 | 564543 | 133499.70 | 17.75% |
| 2025-10-24 | 21.54 | 22.77 | 2.07 | 10.00% | 21.54 | 22.77 | 196073 | 44175.59 | 6.17% |
| 2025-10-23 | 21.13 | 20.70 | -0.61 | -2.86% | 20.43 | 21.18 | 102264 | 21109.77 | 3.22% |
| 2025-10-22 | 21.80 | 21.31 | -0.61 | -2.78% | 21.00 | 22.20 | 160684 | 34473.21 | 5.05% |
| 2025-10-21 | 22.11 | 21.92 | -0.17 | -0.77% | 21.85 | 22.59 | 211900 | 46916.13 | 6.66% |
| 2025-10-20 | 21.77 | 22.09 | 0.79 | 3.71% | 21.49 | 22.21 | 197833 | 43466.54 | 6.22% |
| 2025-10-17 | 21.48 | 21.30 | -0.13 | -0.61% | 21.22 | 22.28 | 121337 | 26262.48 | 3.82% |
| 2025-10-16 | 21.94 | 21.43 | -0.69 | -3.12% | 21.14 | 21.94 | 116356 | 24989.69 | 3.66% |
| 2025-10-15 | 21.71 | 22.12 | 0.44 | 2.03% | 21.25 | 22.12 | 169371 | 37061.42 | 5.33% |
| 2025-10-14 | 21.51 | 21.68 | 0.20 | 0.93% | 21.40 | 21.98 | 145201 | 31479.55 | 4.57% |
| 2025-10-13 | 20.45 | 21.48 | 0.05 | 0.23% | 20.40 | 21.58 | 91323 | 19368.64 | 2.87% |
上海沪工(603131)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。
