| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.59 | 16.44 | -0.18 | -1.08% | 16.41 | 16.90 | 54412 | 9042.61 | 1.71% |
| 2025-05-22 | 16.71 | 16.62 | -0.23 | -1.36% | 16.60 | 16.98 | 47004 | 7880.27 | 1.48% |
| 2025-05-21 | 16.98 | 16.85 | -0.23 | -1.35% | 16.78 | 17.22 | 62752 | 10623.45 | 1.97% |
| 2025-05-20 | 17.10 | 17.08 | -0.02 | -0.12% | 16.90 | 17.19 | 45085 | 7694.11 | 1.42% |
| 2025-05-19 | 17.01 | 17.10 | -0.01 | -0.06% | 16.85 | 17.16 | 38627 | 6576.64 | 1.21% |
| 2025-05-16 | 17.00 | 17.11 | 0.06 | 0.35% | 16.98 | 17.33 | 41721 | 7163.33 | 1.31% |
| 2025-05-15 | 17.60 | 17.05 | -0.41 | -2.35% | 17.03 | 17.60 | 56358 | 9696.32 | 1.77% |
| 2025-05-14 | 17.60 | 17.46 | -0.16 | -0.91% | 17.40 | 17.80 | 57319 | 10035.25 | 1.80% |
| 2025-05-13 | 18.16 | 17.62 | -0.47 | -2.60% | 17.60 | 18.18 | 87324 | 15552.34 | 2.75% |
| 2025-05-12 | 17.75 | 18.09 | 0.35 | 1.97% | 17.31 | 18.40 | 136290 | 24622.65 | 4.29% |
| 2025-05-09 | 17.66 | 17.74 | 0.11 | 0.62% | 17.65 | 18.50 | 131411 | 23520.48 | 4.13% |
| 2025-05-08 | 17.18 | 17.63 | 0.38 | 2.20% | 17.08 | 17.66 | 75344 | 13165.89 | 2.37% |
| 2025-05-07 | 17.36 | 17.25 | 0.09 | 0.52% | 17.05 | 17.48 | 90344 | 15602.63 | 2.84% |
| 2025-05-06 | 16.49 | 17.16 | 0.67 | 4.06% | 16.49 | 17.19 | 74672 | 12648.79 | 2.35% |
| 2025-04-30 | 16.30 | 16.49 | 0.17 | 1.04% | 16.23 | 16.64 | 42114 | 6943.21 | 1.32% |
| 2025-04-29 | 16.00 | 16.32 | 0.22 | 1.37% | 15.99 | 16.39 | 41912 | 6812.47 | 1.32% |
| 2025-04-28 | 16.60 | 16.10 | -0.74 | -4.39% | 16.10 | 16.69 | 70337 | 11486.37 | 2.21% |
| 2025-04-25 | 16.88 | 16.84 | -0.54 | -3.11% | 16.73 | 17.05 | 123890 | 20922.48 | 3.90% |
| 2025-04-24 | 16.63 | 17.38 | 0.62 | 3.70% | 16.27 | 18.00 | 170798 | 29372.99 | 5.37% |
| 2025-04-23 | 16.62 | 16.76 | 0.31 | 1.88% | 16.46 | 16.78 | 70665 | 11779.46 | 2.22% |
| 2025-04-22 | 16.52 | 16.45 | -0.14 | -0.84% | 16.36 | 16.65 | 42052 | 6926.80 | 1.32% |
| 2025-04-21 | 16.12 | 16.59 | 0.41 | 2.53% | 16.10 | 16.74 | 78569 | 12979.54 | 2.47% |
| 2025-04-18 | 16.10 | 16.18 | 0.24 | 1.51% | 16.03 | 16.88 | 64117 | 10460.85 | 2.02% |
| 2025-04-17 | 15.71 | 15.94 | 0.05 | 0.31% | 15.70 | 16.27 | 41363 | 6646.93 | 1.30% |
| 2025-04-16 | 16.30 | 15.89 | -0.42 | -2.58% | 15.70 | 16.38 | 51597 | 8249.10 | 1.62% |
| 2025-04-15 | 16.46 | 16.31 | -0.14 | -0.85% | 16.10 | 16.47 | 43702 | 7111.57 | 1.37% |
| 2025-04-14 | 16.43 | 16.45 | 0.17 | 1.04% | 16.36 | 16.70 | 53305 | 8784.21 | 1.68% |
| 2025-04-11 | 15.99 | 16.28 | 0.29 | 1.81% | 15.93 | 16.70 | 90707 | 14806.49 | 2.85% |
| 2025-04-10 | 16.08 | 15.99 | 0.23 | 1.46% | 15.90 | 16.38 | 92604 | 14948.62 | 2.91% |
| 2025-04-09 | 15.14 | 15.76 | 0.47 | 3.07% | 14.39 | 15.84 | 112108 | 17271.98 | 3.53% |
| 2025-04-08 | 15.19 | 15.29 | -0.43 | -2.74% | 14.79 | 15.94 | 102397 | 15671.81 | 3.22% |
| 2025-04-07 | 16.51 | 15.72 | -1.75 | -10.02% | 15.72 | 16.67 | 71889 | 11414.52 | 2.26% |
| 2025-04-03 | 17.65 | 17.47 | -0.31 | -1.74% | 17.29 | 18.06 | 55478 | 9799.87 | 1.74% |
| 2025-04-02 | 17.72 | 17.78 | -0.05 | -0.28% | 17.60 | 17.94 | 56983 | 10121.42 | 1.79% |
| 2025-04-01 | 17.50 | 17.83 | 0.42 | 2.41% | 17.50 | 18.11 | 76861 | 13629.86 | 2.42% |
| 2025-03-31 | 17.80 | 17.41 | -0.42 | -2.36% | 17.13 | 17.80 | 78277 | 13604.15 | 2.46% |
| 2025-03-28 | 18.62 | 17.83 | -0.75 | -4.04% | 17.80 | 18.77 | 115606 | 20922.55 | 3.64% |
| 2025-03-27 | 19.09 | 18.58 | -0.59 | -3.08% | 18.48 | 19.13 | 110612 | 20730.32 | 3.48% |
| 2025-03-26 | 19.03 | 19.17 | -0.22 | -1.13% | 18.87 | 19.60 | 143547 | 27547.63 | 4.51% |
| 2025-03-25 | 19.78 | 19.39 | -0.83 | -4.10% | 19.39 | 20.70 | 215997 | 43430.38 | 6.79% |
| 2025-03-24 | 21.26 | 20.22 | -0.53 | -2.55% | 19.39 | 21.26 | 239208 | 48167.61 | 7.52% |
| 2025-03-21 | 20.12 | 20.75 | 0.71 | 3.54% | 19.88 | 21.58 | 312022 | 64327.26 | 9.81% |
| 2025-03-20 | 19.32 | 20.04 | 0.61 | 3.14% | 19.11 | 20.24 | 136244 | 27096.33 | 4.28% |
| 2025-03-19 | 19.36 | 19.43 | -0.05 | -0.26% | 19.30 | 19.66 | 55132 | 10740.05 | 1.73% |
| 2025-03-18 | 19.66 | 19.48 | -0.21 | -1.07% | 19.41 | 19.84 | 61233 | 11986.97 | 1.93% |
| 2025-03-17 | 19.75 | 19.69 | -0.01 | -0.05% | 19.56 | 19.93 | 69692 | 13757.55 | 2.19% |
| 2025-03-14 | 19.45 | 19.70 | 0.20 | 1.03% | 19.15 | 20.05 | 113617 | 22323.23 | 3.57% |
| 2025-03-13 | 19.98 | 19.50 | -0.45 | -2.26% | 19.08 | 20.06 | 117380 | 22829.87 | 3.69% |
| 2025-03-12 | 20.30 | 19.95 | -0.27 | -1.34% | 19.89 | 20.54 | 97201 | 19577.02 | 3.06% |
| 2025-03-11 | 20.00 | 20.22 | -0.08 | -0.39% | 19.90 | 20.60 | 109031 | 22112.17 | 3.43% |
| 2025-03-10 | 20.27 | 20.30 | 0.05 | 0.25% | 20.18 | 20.76 | 130652 | 26683.88 | 4.11% |
| 2025-03-07 | 20.11 | 20.25 | 0.06 | 0.30% | 20.07 | 20.63 | 161622 | 32919.41 | 5.08% |
| 2025-03-06 | 19.95 | 20.19 | 0.29 | 1.46% | 19.76 | 20.38 | 169622 | 34182.59 | 5.33% |
| 2025-03-05 | 19.06 | 19.90 | 0.86 | 4.52% | 19.06 | 20.01 | 143032 | 28191.11 | 4.50% |
| 2025-03-04 | 18.38 | 19.04 | 0.55 | 2.97% | 18.32 | 19.08 | 78729 | 14870.32 | 2.48% |
| 2025-03-03 | 18.44 | 18.49 | 0.05 | 0.27% | 18.31 | 18.97 | 83953 | 15640.87 | 2.64% |
| 2025-02-28 | 19.59 | 18.44 | -1.47 | -7.38% | 18.39 | 19.76 | 149262 | 28285.62 | 4.69% |
| 2025-02-27 | 20.24 | 19.91 | -0.33 | -1.63% | 19.61 | 20.45 | 115069 | 22996.57 | 3.62% |
| 2025-02-26 | 19.48 | 20.24 | 0.64 | 3.27% | 19.43 | 20.50 | 168640 | 33884.03 | 5.30% |
| 2025-02-25 | 19.45 | 19.60 | -0.17 | -0.86% | 19.40 | 19.95 | 100778 | 19876.29 | 3.17% |
| 2025-02-24 | 19.50 | 19.77 | 0.21 | 1.07% | 19.26 | 20.10 | 123786 | 24331.96 | 3.89% |
| 2025-02-21 | 19.20 | 19.56 | 0.06 | 0.31% | 19.06 | 19.74 | 158682 | 30856.50 | 4.99% |
| 2025-02-20 | 18.45 | 19.50 | 1.11 | 6.04% | 18.39 | 20.23 | 225478 | 44023.75 | 7.09% |
| 2025-02-19 | 17.98 | 18.39 | 0.40 | 2.22% | 17.90 | 18.42 | 49232 | 9018.49 | 1.55% |
| 2025-02-18 | 18.63 | 17.99 | -0.64 | -3.44% | 17.92 | 18.67 | 59087 | 10815.72 | 1.86% |
| 2025-02-17 | 18.42 | 18.63 | 0.05 | 0.27% | 18.42 | 18.75 | 52710 | 9787.03 | 1.66% |
| 2025-02-14 | 18.44 | 18.58 | 0.01 | 0.05% | 18.41 | 18.68 | 49363 | 9167.96 | 1.55% |
| 2025-02-13 | 18.93 | 18.57 | -0.36 | -1.90% | 18.50 | 19.00 | 62534 | 11697.53 | 1.97% |
| 2025-02-12 | 18.70 | 18.93 | 0.19 | 1.01% | 18.61 | 19.00 | 59417 | 11206.61 | 1.87% |
| 2025-02-11 | 19.00 | 18.74 | -0.26 | -1.37% | 18.65 | 19.00 | 56761 | 10649.38 | 1.78% |
| 2025-02-10 | 18.66 | 19.00 | 0.22 | 1.17% | 18.61 | 19.15 | 80703 | 15212.70 | 2.54% |
| 2025-02-07 | 18.46 | 18.78 | 0.45 | 2.45% | 18.28 | 18.85 | 117398 | 21899.38 | 3.69% |
| 2025-02-06 | 17.78 | 18.33 | 0.51 | 2.86% | 17.69 | 18.42 | 83158 | 15161.41 | 2.62% |
| 2025-02-05 | 17.59 | 17.82 | 0.35 | 2.00% | 17.47 | 17.98 | 52195 | 9259.83 | 1.64% |
| 2025-01-27 | 17.80 | 17.47 | -0.26 | -1.47% | 17.46 | 17.88 | 36199 | 6400.20 | 1.14% |
| 2025-01-24 | 17.60 | 17.73 | 0.19 | 1.08% | 17.45 | 17.80 | 48485 | 8531.47 | 1.52% |
| 2025-01-23 | 17.93 | 17.54 | -0.16 | -0.90% | 17.52 | 18.09 | 57986 | 10364.73 | 1.82% |
| 2025-01-22 | 17.67 | 17.70 | 0.06 | 0.34% | 17.53 | 17.86 | 55390 | 9812.61 | 1.74% |
| 2025-01-21 | 17.75 | 17.64 | 0.01 | 0.06% | 17.41 | 17.77 | 44819 | 7887.13 | 1.41% |
| 2025-01-20 | 17.70 | 17.63 | 0.09 | 0.51% | 17.40 | 17.81 | 42975 | 7569.20 | 1.35% |
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。
