| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 17.32 | 17.34 | -0.04 | -0.23% | 17.21 | 17.45 | 16530 | 2863.62 | 1.22% |
| 2026-02-03 | 17.15 | 17.38 | 0.27 | 1.58% | 17.15 | 17.46 | 18630 | 3235.31 | 1.38% |
| 2026-02-02 | 17.48 | 17.11 | -0.43 | -2.45% | 17.09 | 17.62 | 22460 | 3905.04 | 1.66% |
| 2026-01-30 | 17.46 | 17.54 | 0.02 | 0.11% | 17.35 | 17.65 | 19788 | 3462.55 | 1.47% |
| 2026-01-29 | 17.55 | 17.52 | -0.04 | -0.23% | 17.34 | 17.72 | 19407 | 3408.91 | 1.44% |
| 2026-01-28 | 17.73 | 17.56 | -0.25 | -1.40% | 17.55 | 17.81 | 16451 | 2906.41 | 1.22% |
| 2026-01-27 | 17.90 | 17.81 | -0.09 | -0.50% | 17.41 | 17.91 | 22751 | 4013.79 | 1.69% |
| 2026-01-26 | 18.08 | 17.90 | -0.08 | -0.44% | 17.79 | 18.10 | 24741 | 4426.56 | 1.83% |
| 2026-01-23 | 17.94 | 17.98 | 0.04 | 0.22% | 17.80 | 17.99 | 19730 | 3533.17 | 1.46% |
| 2026-01-22 | 17.90 | 17.94 | 0.13 | 0.73% | 17.75 | 17.95 | 18850 | 3367.92 | 1.40% |
| 2026-01-21 | 17.77 | 17.81 | -0.01 | -0.06% | 17.68 | 17.83 | 19533 | 3470.75 | 1.45% |
| 2026-01-20 | 17.80 | 17.82 | 0.07 | 0.39% | 17.72 | 17.96 | 23017 | 4102.80 | 1.70% |
| 2026-01-19 | 17.74 | 17.75 | 0.05 | 0.28% | 17.65 | 17.77 | 18814 | 3331.67 | 1.39% |
| 2026-01-16 | 17.63 | 17.70 | 0.15 | 0.85% | 17.55 | 17.74 | 16816 | 2965.40 | 1.25% |
| 2026-01-15 | 17.56 | 17.55 | 0.00 | 0.00% | 17.49 | 17.67 | 18358 | 3227.04 | 1.36% |
| 2026-01-14 | 17.61 | 17.55 | -0.06 | -0.34% | 17.38 | 17.78 | 30283 | 5333.04 | 2.24% |
| 2026-01-13 | 17.85 | 17.61 | -0.22 | -1.23% | 17.56 | 17.88 | 27815 | 4929.12 | 2.06% |
| 2026-01-12 | 17.63 | 17.83 | 0.15 | 0.85% | 17.61 | 17.85 | 25513 | 4528.43 | 1.89% |
| 2026-01-09 | 17.51 | 17.68 | 0.17 | 0.97% | 17.48 | 17.71 | 23904 | 4208.79 | 1.77% |
| 2026-01-08 | 17.46 | 17.51 | 0.05 | 0.29% | 17.40 | 17.60 | 15785 | 2767.88 | 1.17% |
| 2026-01-07 | 17.53 | 17.46 | -0.06 | -0.34% | 17.40 | 17.77 | 17271 | 3025.93 | 1.28% |
| 2026-01-06 | 17.45 | 17.52 | 0.03 | 0.17% | 17.42 | 17.56 | 19518 | 3411.86 | 1.45% |
| 2026-01-05 | 17.00 | 17.49 | 0.49 | 2.88% | 17.00 | 17.56 | 33354 | 5783.92 | 2.47% |
| 2025-12-31 | 16.90 | 17.00 | 0.07 | 0.41% | 16.81 | 17.05 | 15601 | 2643.86 | 1.16% |
| 2025-12-30 | 17.13 | 16.93 | -0.16 | -0.94% | 16.92 | 17.15 | 16379 | 2787.41 | 1.21% |
| 2025-12-29 | 17.08 | 17.09 | 0.01 | 0.06% | 16.95 | 17.17 | 13352 | 2283.16 | 0.99% |
| 2025-12-26 | 17.18 | 17.08 | -0.08 | -0.47% | 17.00 | 17.18 | 15427 | 2638.27 | 1.14% |
| 2025-12-25 | 17.09 | 17.16 | 0.12 | 0.70% | 17.00 | 17.24 | 18937 | 3248.43 | 1.40% |
| 2025-12-24 | 16.91 | 17.04 | 0.15 | 0.89% | 16.88 | 17.05 | 11255 | 1914.55 | 0.83% |
| 2025-12-23 | 17.00 | 16.89 | -0.14 | -0.82% | 16.85 | 17.13 | 14583 | 2472.01 | 1.08% |
| 2025-12-22 | 17.10 | 17.03 | -0.08 | -0.47% | 17.00 | 17.18 | 12763 | 2183.88 | 0.95% |
| 2025-12-19 | 16.88 | 17.11 | 0.20 | 1.18% | 16.82 | 17.13 | 11594 | 1974.94 | 0.86% |
| 2025-12-18 | 16.68 | 16.91 | 0.04 | 0.24% | 16.68 | 17.02 | 13946 | 2358.59 | 1.03% |
| 2025-12-17 | 16.84 | 16.87 | 0.03 | 0.18% | 16.67 | 16.93 | 13969 | 2346.31 | 1.03% |
| 2025-12-16 | 17.06 | 16.84 | -0.14 | -0.82% | 16.84 | 17.24 | 15856 | 2687.84 | 1.17% |
| 2025-12-15 | 16.97 | 16.98 | -0.01 | -0.06% | 16.87 | 17.15 | 12941 | 2202.24 | 0.96% |
| 2025-12-12 | 17.00 | 16.99 | -0.04 | -0.23% | 16.84 | 17.09 | 17871 | 3037.88 | 1.32% |
| 2025-12-11 | 17.27 | 17.03 | -0.30 | -1.73% | 17.01 | 17.33 | 16478 | 2822.76 | 1.22% |
| 2025-12-10 | 17.23 | 17.33 | 0.11 | 0.64% | 17.07 | 17.36 | 15292 | 2635.60 | 1.13% |
| 2025-12-09 | 17.35 | 17.22 | -0.18 | -1.03% | 17.22 | 17.45 | 18910 | 3274.83 | 1.40% |
| 2025-12-08 | 17.46 | 17.40 | -0.06 | -0.34% | 17.33 | 17.60 | 20851 | 3632.86 | 1.54% |
| 2025-12-05 | 17.40 | 17.46 | 0.08 | 0.46% | 17.28 | 17.47 | 13884 | 2416.06 | 1.03% |
| 2025-12-04 | 17.58 | 17.38 | -0.20 | -1.14% | 17.36 | 17.62 | 16886 | 2946.24 | 1.25% |
| 2025-12-03 | 17.64 | 17.58 | -0.13 | -0.73% | 17.45 | 17.68 | 18258 | 3204.31 | 1.35% |
| 2025-12-02 | 17.72 | 17.71 | -0.08 | -0.45% | 17.48 | 17.91 | 19499 | 3441.15 | 1.44% |
| 2025-12-01 | 17.98 | 17.79 | -0.29 | -1.60% | 17.74 | 18.13 | 31352 | 5610.00 | 2.32% |
| 2025-11-28 | 17.94 | 18.08 | 0.12 | 0.67% | 17.78 | 18.13 | 24980 | 4496.18 | 1.85% |
| 2025-11-27 | 17.95 | 17.96 | -0.15 | -0.83% | 17.89 | 18.37 | 21599 | 3884.80 | 1.60% |
| 2025-11-26 | 18.48 | 18.11 | -0.35 | -1.90% | 17.97 | 18.88 | 31475 | 5757.31 | 2.33% |
| 2025-11-25 | 18.36 | 18.46 | 0.00 | 0.00% | 18.30 | 18.68 | 29516 | 5469.26 | 2.19% |
| 2025-11-24 | 17.96 | 18.46 | 0.58 | 3.24% | 17.96 | 18.73 | 42585 | 7820.82 | 3.15% |
| 2025-11-21 | 18.16 | 17.88 | -0.32 | -1.76% | 17.80 | 18.26 | 21384 | 3846.71 | 1.58% |
| 2025-11-20 | 18.25 | 18.20 | 0.05 | 0.28% | 18.09 | 18.36 | 14074 | 2564.66 | 1.04% |
| 2025-11-19 | 18.45 | 18.15 | -0.38 | -2.05% | 18.07 | 18.51 | 20882 | 3808.72 | 1.55% |
| 2025-11-18 | 18.63 | 18.53 | -0.10 | -0.54% | 18.44 | 18.76 | 22818 | 4238.85 | 1.69% |
| 2025-11-17 | 18.59 | 18.63 | 0.04 | 0.22% | 18.40 | 18.69 | 17335 | 3218.05 | 1.28% |
| 2025-11-14 | 18.70 | 18.59 | -0.12 | -0.64% | 18.55 | 18.86 | 17869 | 3345.65 | 1.32% |
| 2025-11-13 | 18.70 | 18.71 | -0.01 | -0.05% | 18.50 | 18.74 | 12839 | 2393.92 | 0.95% |
| 2025-11-12 | 18.81 | 18.72 | -0.09 | -0.48% | 18.70 | 18.84 | 12298 | 2306.46 | 0.91% |
| 2025-11-11 | 18.84 | 18.81 | -0.03 | -0.16% | 18.73 | 18.92 | 15513 | 2919.90 | 1.15% |
| 2025-11-10 | 18.90 | 18.84 | -0.10 | -0.53% | 18.82 | 19.00 | 18239 | 3440.13 | 1.35% |
| 2025-11-07 | 19.08 | 18.94 | -0.20 | -1.04% | 18.93 | 19.24 | 24587 | 4685.48 | 1.82% |
| 2025-11-06 | 19.31 | 19.14 | -0.17 | -0.88% | 19.06 | 19.31 | 20050 | 3839.99 | 1.49% |
| 2025-11-05 | 19.01 | 19.31 | 0.10 | 0.52% | 19.01 | 19.43 | 19267 | 3705.92 | 1.43% |
| 2025-11-04 | 19.33 | 19.21 | -0.15 | -0.77% | 19.08 | 19.43 | 19431 | 3729.26 | 1.44% |
| 2025-11-03 | 19.09 | 19.36 | 0.21 | 1.10% | 18.99 | 19.50 | 30601 | 5906.38 | 2.27% |
| 2025-10-31 | 18.79 | 19.15 | 0.30 | 1.59% | 18.78 | 19.38 | 29202 | 5573.95 | 2.16% |
| 2025-10-30 | 19.14 | 18.85 | -0.30 | -1.57% | 18.85 | 19.22 | 23669 | 4501.31 | 1.75% |
| 2025-10-29 | 19.28 | 19.15 | -0.29 | -1.49% | 19.04 | 19.48 | 30593 | 5858.79 | 2.27% |
| 2025-10-28 | 19.39 | 19.44 | 0.41 | 2.15% | 19.20 | 19.80 | 52593 | 10251.50 | 3.90% |
| 2025-10-27 | 19.28 | 19.03 | -0.36 | -1.86% | 18.94 | 19.35 | 39234 | 7483.37 | 2.91% |
| 2025-10-24 | 19.26 | 19.39 | -0.09 | -0.46% | 19.09 | 19.60 | 46402 | 8964.36 | 3.44% |
| 2025-10-23 | 18.82 | 19.48 | 0.60 | 3.18% | 18.80 | 19.67 | 67312 | 13045.58 | 4.99% |
| 2025-10-22 | 18.98 | 18.88 | -0.10 | -0.53% | 18.80 | 19.22 | 33267 | 6315.56 | 2.46% |
| 2025-10-21 | 18.24 | 18.98 | 0.61 | 3.32% | 18.24 | 19.09 | 53699 | 10125.30 | 3.98% |
| 2025-10-20 | 18.34 | 18.37 | 0.03 | 0.16% | 18.22 | 18.45 | 19168 | 3512.75 | 1.42% |
| 2025-10-17 | 18.35 | 18.34 | -0.01 | -0.05% | 18.24 | 18.80 | 27784 | 5122.03 | 2.06% |
| 2025-10-16 | 18.52 | 18.35 | -0.26 | -1.40% | 18.35 | 18.73 | 23301 | 4305.73 | 1.73% |
| 2025-10-15 | 18.41 | 18.61 | 0.43 | 2.37% | 18.21 | 18.88 | 40552 | 7554.56 | 3.00% |
| 2025-10-14 | 18.49 | 18.18 | -0.27 | -1.46% | 18.11 | 18.68 | 29924 | 5500.10 | 2.22% |
上海建科(603153)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。
