| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 21.50 | 21.43 | -0.27 | -1.24% | 21.30 | 21.75 | 84730 | 18174.65 | 2.66% |
| 2025-10-09 | 21.09 | 21.70 | 0.61 | 2.89% | 20.84 | 21.72 | 156302 | 33530.50 | 4.92% |
| 2025-09-30 | 20.78 | 21.09 | 0.31 | 1.49% | 20.78 | 21.27 | 113805 | 23962.45 | 3.58% |
| 2025-09-29 | 20.38 | 20.78 | 0.39 | 1.91% | 20.08 | 20.99 | 100376 | 20678.15 | 3.16% |
| 2025-09-26 | 20.58 | 20.39 | -0.37 | -1.78% | 20.30 | 20.79 | 79905 | 16378.02 | 2.51% |
| 2025-09-25 | 21.05 | 20.76 | -0.34 | -1.61% | 20.65 | 21.10 | 106864 | 22261.94 | 3.36% |
| 2025-09-24 | 20.62 | 21.10 | 0.45 | 2.18% | 20.29 | 21.23 | 107782 | 22464.85 | 3.39% |
| 2025-09-23 | 21.98 | 20.65 | -1.33 | -6.05% | 20.36 | 21.98 | 191300 | 39849.55 | 6.02% |
| 2025-09-22 | 21.59 | 21.98 | 0.58 | 2.71% | 21.49 | 22.00 | 146289 | 31792.57 | 4.60% |
| 2025-09-19 | 21.60 | 21.40 | -0.43 | -1.97% | 21.28 | 21.90 | 148387 | 31932.08 | 4.67% |
| 2025-09-18 | 22.01 | 21.83 | -0.26 | -1.18% | 21.50 | 22.76 | 245968 | 54717.67 | 7.74% |
| 2025-09-17 | 22.47 | 22.09 | -0.42 | -1.87% | 22.03 | 22.51 | 173155 | 38390.03 | 5.45% |
| 2025-09-16 | 22.22 | 22.51 | 0.01 | 0.04% | 21.94 | 22.95 | 251448 | 56210.67 | 7.91% |
| 2025-09-15 | 22.54 | 22.50 | -0.16 | -0.71% | 22.25 | 23.10 | 303952 | 68548.82 | 9.56% |
| 2025-09-12 | 23.57 | 22.66 | -0.91 | -3.86% | 22.61 | 24.38 | 624917 | 146138.41 | 19.65% |
| 2025-09-11 | 21.00 | 23.57 | 2.14 | 9.99% | 21.00 | 23.57 | 370062 | 86083.85 | 11.64% |
| 2025-09-10 | 21.12 | 21.43 | 0.35 | 1.66% | 20.89 | 22.15 | 322102 | 69573.07 | 10.13% |
| 2025-09-09 | 21.80 | 21.08 | -0.50 | -2.32% | 21.01 | 22.18 | 382425 | 82261.48 | 12.03% |
| 2025-09-08 | 20.89 | 21.58 | 1.96 | 9.99% | 20.18 | 21.58 | 371991 | 78834.34 | 11.70% |
| 2025-09-05 | 19.33 | 19.62 | 0.38 | 1.98% | 19.09 | 19.67 | 89595 | 17467.55 | 2.82% |
| 2025-09-04 | 19.30 | 19.24 | -0.16 | -0.82% | 18.79 | 19.70 | 110610 | 21406.83 | 3.48% |
| 2025-09-03 | 20.25 | 19.40 | -0.78 | -3.87% | 19.34 | 20.55 | 129564 | 25638.15 | 4.07% |
| 2025-09-02 | 21.19 | 20.18 | -1.01 | -4.77% | 19.98 | 21.20 | 174142 | 35435.26 | 5.48% |
| 2025-09-01 | 21.67 | 21.19 | -0.70 | -3.20% | 21.00 | 21.67 | 209067 | 44296.79 | 6.57% |
| 2025-08-29 | 21.42 | 21.89 | 0.47 | 2.19% | 21.21 | 22.28 | 289218 | 63067.69 | 9.10% |
| 2025-08-28 | 21.39 | 21.42 | 0.67 | 3.23% | 20.87 | 22.05 | 303778 | 65070.34 | 9.55% |
| 2025-08-27 | 21.35 | 20.75 | -0.88 | -4.07% | 20.70 | 21.74 | 283646 | 60240.40 | 8.92% |
| 2025-08-26 | 21.50 | 21.63 | 0.28 | 1.31% | 21.45 | 22.53 | 430110 | 93817.66 | 13.53% |
| 2025-08-25 | 20.55 | 21.35 | 0.90 | 4.40% | 20.11 | 21.80 | 384127 | 80473.84 | 12.08% |
| 2025-08-22 | 20.17 | 20.45 | 0.21 | 1.04% | 20.13 | 20.58 | 130636 | 26591.18 | 4.11% |
| 2025-08-21 | 20.53 | 20.24 | -0.66 | -3.16% | 20.20 | 20.82 | 175087 | 35870.17 | 5.51% |
| 2025-08-20 | 21.22 | 20.90 | 0.20 | 0.97% | 20.48 | 21.49 | 300032 | 62844.76 | 9.44% |
| 2025-08-19 | 20.03 | 20.70 | 0.63 | 3.14% | 19.70 | 20.97 | 350607 | 72292.98 | 11.03% |
| 2025-08-18 | 20.02 | 20.07 | 0.05 | 0.25% | 19.88 | 20.19 | 218962 | 43866.95 | 6.89% |
| 2025-08-15 | 19.77 | 20.02 | 0.32 | 1.62% | 19.77 | 20.29 | 234452 | 46964.67 | 7.37% |
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。
