| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 31.98 | 31.77 | -3.53 | -10.00% | 31.77 | 33.21 | 106731 | 34395.37 | 6.08% |
| 2025-04-03 | 34.20 | 35.30 | 0.40 | 1.15% | 33.80 | 35.98 | 95487 | 33161.08 | 5.44% |
| 2025-04-02 | 35.67 | 34.90 | -1.13 | -3.14% | 34.75 | 36.22 | 95791 | 34057.79 | 5.46% |
| 2025-04-01 | 35.47 | 36.03 | 0.24 | 0.67% | 35.14 | 36.28 | 121758 | 43466.11 | 6.94% |
| 2025-03-31 | 33.50 | 35.79 | 1.73 | 5.08% | 33.21 | 35.86 | 143525 | 49872.45 | 8.18% |
| 2025-03-28 | 33.50 | 34.06 | 0.20 | 0.59% | 33.15 | 34.50 | 88960 | 30044.77 | 5.07% |
| 2025-03-27 | 33.59 | 33.86 | 0.24 | 0.71% | 33.17 | 34.57 | 75908 | 25833.92 | 4.33% |
| 2025-03-26 | 33.58 | 33.62 | -0.19 | -0.56% | 33.50 | 34.20 | 51882 | 17503.50 | 2.96% |
| 2025-03-25 | 34.43 | 33.81 | -0.62 | -1.80% | 33.60 | 34.85 | 65360 | 22325.64 | 3.72% |
| 2025-03-24 | 34.47 | 34.43 | 0.18 | 0.53% | 33.29 | 35.28 | 89708 | 30663.01 | 5.11% |
| 2025-03-21 | 35.39 | 34.25 | -1.25 | -3.52% | 34.10 | 35.46 | 94224 | 32608.07 | 5.37% |
| 2025-03-20 | 36.38 | 35.50 | -0.85 | -2.34% | 35.48 | 36.60 | 97322 | 35043.20 | 5.55% |
| 2025-03-19 | 37.00 | 36.35 | -1.37 | -3.63% | 36.22 | 37.69 | 123460 | 45457.36 | 7.04% |
| 2025-03-18 | 38.11 | 37.72 | -0.18 | -0.47% | 37.56 | 39.24 | 154093 | 59019.21 | 8.78% |
| 2025-03-17 | 37.00 | 37.90 | 0.51 | 1.36% | 36.91 | 38.50 | 150227 | 56840.23 | 8.56% |
| 2025-03-14 | 37.10 | 37.39 | -0.01 | -0.03% | 36.01 | 37.71 | 135193 | 49838.02 | 7.70% |
| 2025-03-13 | 37.20 | 37.40 | 0.00 | 0.00% | 36.36 | 38.19 | 179663 | 66948.95 | 10.24% |
| 2025-03-12 | 39.24 | 37.40 | -1.59 | -4.08% | 37.33 | 39.38 | 201587 | 76575.94 | 11.49% |
| 2025-03-11 | 38.77 | 38.99 | -0.28 | -0.71% | 38.38 | 40.60 | 207130 | 81758.99 | 11.80% |
| 2025-03-10 | 37.00 | 39.27 | 1.33 | 3.51% | 36.85 | 39.90 | 240220 | 93481.73 | 13.69% |
| 2025-03-07 | 40.68 | 37.94 | -4.21 | -9.99% | 37.94 | 40.68 | 276541 | 108382.46 | 15.76% |
| 2025-03-06 | 38.50 | 42.15 | 2.73 | 6.93% | 38.50 | 42.77 | 356158 | 146413.98 | 20.30% |
| 2025-03-05 | 38.19 | 39.42 | -2.00 | -4.83% | 37.48 | 39.86 | 338265 | 131278.25 | 19.28% |
| 2025-03-04 | 39.00 | 41.42 | 0.21 | 0.51% | 38.00 | 44.09 | 457531 | 184609.03 | 26.07% |
| 2025-03-03 | 39.00 | 41.21 | 3.75 | 10.01% | 37.83 | 41.21 | 189362 | 75946.91 | 10.79% |
| 2025-02-28 | 36.38 | 37.46 | 3.41 | 10.01% | 34.76 | 37.46 | 228256 | 84011.16 | 13.01% |
| 2025-02-27 | 30.95 | 34.05 | 3.10 | 10.02% | 30.95 | 34.05 | 87390 | 28677.55 | 4.98% |
| 2025-02-26 | 29.38 | 30.95 | 1.49 | 5.06% | 29.38 | 31.55 | 165601 | 51125.92 | 9.44% |
| 2025-02-25 | 29.01 | 29.46 | -0.18 | -0.61% | 29.01 | 30.18 | 111867 | 33258.45 | 6.37% |
| 2025-02-24 | 29.00 | 29.64 | 0.48 | 1.65% | 28.58 | 30.22 | 120930 | 35755.28 | 6.89% |
| 2025-02-21 | 28.25 | 29.16 | 1.01 | 3.59% | 27.60 | 29.49 | 118163 | 34051.68 | 6.73% |
| 2025-02-20 | 28.04 | 28.15 | 0.26 | 0.93% | 27.54 | 28.30 | 76171 | 21359.69 | 4.34% |
| 2025-02-19 | 27.15 | 27.89 | 0.72 | 2.65% | 26.71 | 28.08 | 89853 | 24933.18 | 5.12% |
| 2025-02-18 | 27.85 | 27.17 | -0.58 | -2.09% | 26.97 | 28.41 | 125513 | 34953.29 | 7.15% |
| 2025-02-17 | 28.36 | 27.75 | -0.79 | -2.77% | 27.28 | 28.69 | 165295 | 46093.73 | 9.42% |
| 2025-02-14 | 29.31 | 28.54 | -0.89 | -3.02% | 28.26 | 31.34 | 200081 | 59314.36 | 11.40% |
| 2025-02-13 | 28.87 | 29.43 | 0.55 | 1.90% | 28.87 | 30.90 | 178244 | 53348.98 | 10.16% |
| 2025-02-12 | 28.72 | 28.88 | 0.19 | 0.66% | 27.62 | 29.10 | 118084 | 33627.34 | 6.73% |
| 2025-02-11 | 28.30 | 28.69 | 0.32 | 1.13% | 28.18 | 28.88 | 77893 | 22270.96 | 4.44% |
| 2025-02-10 | 28.70 | 28.37 | -0.43 | -1.49% | 28.00 | 28.77 | 81263 | 22984.34 | 4.63% |
| 2025-02-07 | 28.70 | 28.80 | -0.12 | -0.41% | 28.27 | 29.96 | 136351 | 39368.57 | 7.77% |
| 2025-02-06 | 27.73 | 28.92 | 0.61 | 2.15% | 27.73 | 29.44 | 127578 | 36530.63 | 7.27% |
| 2025-02-05 | 27.00 | 28.31 | 1.46 | 5.44% | 27.00 | 29.20 | 157954 | 44611.89 | 9.00% |
| 2025-01-27 | 25.12 | 26.85 | 1.61 | 6.38% | 24.88 | 27.19 | 128458 | 33606.24 | 7.32% |
| 2025-01-24 | 25.06 | 25.24 | 0.21 | 0.84% | 24.73 | 25.48 | 69623 | 17528.32 | 3.97% |
| 2025-01-23 | 25.18 | 25.03 | -0.14 | -0.56% | 24.78 | 25.68 | 68347 | 17251.48 | 3.89% |
| 2025-01-22 | 25.95 | 25.17 | -1.08 | -4.11% | 25.07 | 25.95 | 82457 | 20981.84 | 4.70% |
| 2025-01-21 | 26.32 | 26.25 | -0.36 | -1.35% | 25.97 | 26.99 | 99700 | 26246.59 | 5.68% |
| 2025-01-20 | 25.60 | 26.61 | 0.62 | 2.39% | 25.44 | 27.46 | 158648 | 41758.72 | 9.04% |
| 2025-01-17 | 26.26 | 25.99 | 0.14 | 0.54% | 25.37 | 26.65 | 182722 | 47478.14 | 10.41% |
| 2025-01-16 | 25.80 | 25.85 | 2.35 | 10.00% | 25.60 | 25.85 | 50174 | 12967.22 | 2.86% |
| 2025-01-15 | 23.78 | 23.50 | -0.30 | -1.26% | 23.31 | 24.20 | 47044 | 11122.40 | 2.68% |
| 2025-01-14 | 22.43 | 23.80 | 1.38 | 6.16% | 22.43 | 23.80 | 71045 | 16559.47 | 4.05% |
| 2025-01-13 | 22.47 | 22.42 | -0.60 | -2.61% | 21.81 | 22.86 | 51835 | 11564.94 | 2.95% |
| 2025-01-10 | 24.30 | 23.02 | -1.36 | -5.58% | 23.02 | 24.76 | 74497 | 17843.84 | 4.25% |
| 2025-01-09 | 23.80 | 24.38 | 0.27 | 1.12% | 23.71 | 25.05 | 69087 | 16951.58 | 3.94% |
| 2025-01-08 | 23.82 | 24.11 | -0.07 | -0.29% | 22.80 | 24.78 | 87092 | 20633.21 | 4.96% |
| 2025-01-07 | 24.02 | 24.18 | 0.07 | 0.29% | 22.80 | 24.48 | 96685 | 22966.71 | 5.51% |
| 2025-01-06 | 25.00 | 24.11 | -1.39 | -5.45% | 23.35 | 25.41 | 96069 | 23463.48 | 5.47% |
| 2025-01-03 | 24.20 | 25.50 | 0.95 | 3.87% | 24.20 | 25.88 | 128865 | 32559.77 | 7.34% |
| 2025-01-02 | 24.47 | 24.55 | 0.28 | 1.15% | 23.73 | 24.76 | 83884 | 20413.54 | 4.78% |
| 2024-12-31 | 23.86 | 24.27 | 0.21 | 0.87% | 23.42 | 24.85 | 83689 | 20201.74 | 4.77% |
| 2024-12-30 | 23.70 | 24.06 | 0.61 | 2.60% | 23.58 | 24.97 | 85139 | 20611.93 | 4.85% |
| 2024-12-27 | 23.88 | 23.45 | 1.08 | 4.83% | 23.31 | 24.52 | 90289 | 21452.56 | 5.15% |
| 2024-12-26 | 21.83 | 22.37 | 0.55 | 2.52% | 21.83 | 22.70 | 35389 | 7917.81 | 2.02% |
| 2024-12-25 | 22.29 | 21.82 | -0.50 | -2.24% | 21.61 | 22.32 | 31010 | 6779.03 | 1.77% |
| 2024-12-24 | 22.33 | 22.32 | -0.03 | -0.13% | 21.90 | 22.61 | 33520 | 7443.98 | 1.91% |
| 2024-12-23 | 23.55 | 22.35 | -1.14 | -4.85% | 22.30 | 23.75 | 46371 | 10609.38 | 2.64% |
| 2024-12-20 | 23.38 | 23.49 | -0.10 | -0.42% | 23.32 | 23.86 | 45888 | 10822.76 | 2.62% |
| 2024-12-19 | 23.02 | 23.59 | 0.35 | 1.51% | 22.87 | 23.80 | 49545 | 11615.94 | 2.82% |
| 2024-12-18 | 22.94 | 23.24 | 0.63 | 2.79% | 22.70 | 23.82 | 68853 | 15974.75 | 3.92% |
| 2024-12-17 | 23.49 | 22.61 | -0.94 | -3.99% | 22.55 | 23.56 | 53295 | 12233.17 | 3.04% |
| 2024-12-16 | 24.63 | 23.55 | -1.14 | -4.62% | 23.40 | 24.67 | 83879 | 19959.80 | 4.78% |
| 2024-12-13 | 24.96 | 24.69 | -0.27 | -1.08% | 24.66 | 25.43 | 67886 | 17005.15 | 3.87% |
| 2024-12-12 | 25.19 | 24.96 | -0.29 | -1.15% | 24.57 | 25.19 | 53394 | 13274.98 | 3.04% |
| 2024-12-11 | 24.72 | 25.25 | 0.54 | 2.19% | 24.72 | 25.28 | 55945 | 14044.74 | 3.19% |
| 2024-12-10 | 25.23 | 24.71 | 0.01 | 0.04% | 24.65 | 25.51 | 72664 | 18214.00 | 4.14% |
| 2024-12-09 | 25.24 | 24.70 | -0.98 | -3.82% | 24.50 | 25.67 | 84146 | 20983.56 | 4.80% |
| 2024-12-06 | 26.22 | 25.68 | -0.35 | -1.34% | 25.50 | 26.58 | 80204 | 20729.79 | 4.57% |
| 2024-12-05 | 25.52 | 26.03 | 0.48 | 1.88% | 25.50 | 26.24 | 69041 | 17931.38 | 3.94% |
上海洗霸(603200)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。
