| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 81.28 | 82.55 | 1.72 | 2.13% | 80.83 | 82.98 | 59930 | 49334.88 | 3.42% |
| 2025-10-23 | 81.80 | 80.83 | -1.33 | -1.62% | 79.38 | 82.28 | 60301 | 48384.43 | 3.44% |
| 2025-10-22 | 82.81 | 82.16 | -1.24 | -1.49% | 81.65 | 84.23 | 47199 | 38902.53 | 2.69% |
| 2025-10-21 | 82.11 | 83.40 | 1.39 | 1.69% | 81.81 | 83.50 | 51704 | 42849.87 | 2.95% |
| 2025-10-20 | 83.77 | 82.01 | -0.12 | -0.15% | 81.28 | 84.52 | 63487 | 52755.92 | 3.62% |
| 2025-10-17 | 83.80 | 82.13 | -1.88 | -2.24% | 81.93 | 85.36 | 60662 | 50486.08 | 3.46% |
| 2025-10-16 | 83.00 | 84.01 | 0.31 | 0.37% | 83.00 | 86.30 | 72069 | 60899.99 | 4.11% |
| 2025-10-15 | 82.10 | 83.70 | 1.08 | 1.31% | 81.29 | 84.25 | 59140 | 49196.66 | 3.37% |
| 2025-10-14 | 87.15 | 82.62 | -3.99 | -4.61% | 81.81 | 87.77 | 88593 | 74762.70 | 5.05% |
| 2025-10-13 | 79.66 | 86.61 | 1.57 | 1.85% | 79.66 | 87.00 | 98381 | 83841.08 | 5.61% |
| 2025-10-10 | 93.25 | 85.04 | -9.45 | -10.00% | 85.04 | 93.95 | 172604 | 151581.16 | 9.84% |
| 2025-10-09 | 93.10 | 94.49 | 3.70 | 4.08% | 93.10 | 99.87 | 196007 | 190764.56 | 11.17% |
| 2025-09-30 | 91.46 | 90.79 | -0.87 | -0.95% | 90.51 | 93.97 | 90628 | 83352.09 | 5.16% |
| 2025-09-29 | 89.00 | 91.66 | 2.41 | 2.70% | 89.00 | 92.95 | 101013 | 92265.20 | 5.76% |
| 2025-09-26 | 90.89 | 89.25 | -2.75 | -2.99% | 88.88 | 92.49 | 88515 | 79893.47 | 5.04% |
| 2025-09-25 | 94.94 | 92.00 | -4.25 | -4.42% | 91.10 | 95.00 | 125732 | 116358.84 | 7.17% |
| 2025-09-24 | 91.83 | 96.25 | 3.55 | 3.83% | 88.80 | 98.68 | 178399 | 167503.47 | 10.17% |
| 2025-09-23 | 94.99 | 92.70 | -2.58 | -2.71% | 89.52 | 96.61 | 149513 | 138850.45 | 8.52% |
| 2025-09-22 | 94.55 | 95.28 | 1.07 | 1.14% | 92.70 | 96.91 | 103903 | 98025.51 | 5.92% |
| 2025-09-19 | 95.81 | 94.21 | -1.72 | -1.79% | 93.33 | 99.34 | 148489 | 143199.77 | 8.46% |
| 2025-09-18 | 96.20 | 95.93 | -0.29 | -0.30% | 94.68 | 99.02 | 167781 | 162133.77 | 9.56% |
| 2025-09-17 | 99.54 | 96.22 | -4.77 | -4.72% | 95.30 | 100.50 | 172338 | 168645.77 | 9.82% |
| 2025-09-16 | 100.47 | 100.99 | 0.99 | 0.99% | 97.53 | 100.99 | 147858 | 146756.67 | 8.43% |
| 2025-09-15 | 102.00 | 100.00 | -3.49 | -3.37% | 98.01 | 107.21 | 180265 | 183945.91 | 10.27% |
| 2025-09-12 | 106.99 | 103.49 | -2.31 | -2.18% | 101.17 | 109.72 | 214080 | 225115.16 | 12.20% |
| 2025-09-11 | 104.53 | 105.80 | 1.69 | 1.62% | 101.00 | 110.50 | 227213 | 242340.38 | 12.95% |
| 2025-09-10 | 101.00 | 104.11 | -2.19 | -2.06% | 99.01 | 106.38 | 235334 | 241193.23 | 13.41% |
| 2025-09-09 | 100.00 | 106.30 | 5.87 | 5.84% | 99.95 | 110.47 | 288705 | 306952.47 | 16.45% |
| 2025-09-08 | 95.00 | 100.43 | 9.13 | 10.00% | 93.10 | 100.43 | 189749 | 185819.78 | 10.81% |
| 2025-09-05 | 82.58 | 91.30 | 8.30 | 10.00% | 82.58 | 91.30 | 158673 | 139632.17 | 9.04% |
| 2025-09-04 | 85.00 | 83.00 | -1.70 | -2.01% | 81.00 | 88.90 | 161631 | 137596.05 | 9.21% |
| 2025-09-03 | 86.62 | 84.70 | -2.35 | -2.70% | 83.83 | 88.90 | 164713 | 142601.39 | 9.39% |
| 2025-09-02 | 85.17 | 87.05 | 5.78 | 7.11% | 84.53 | 89.40 | 218402 | 190401.97 | 12.45% |
| 2025-09-01 | 76.00 | 81.27 | 5.53 | 7.30% | 75.04 | 83.31 | 148245 | 119989.58 | 8.45% |
| 2025-08-29 | 70.68 | 75.74 | 5.08 | 7.19% | 70.56 | 77.44 | 135946 | 100957.75 | 7.75% |
| 2025-08-28 | 71.44 | 70.66 | -0.75 | -1.05% | 67.98 | 71.80 | 89503 | 62245.49 | 5.10% |
| 2025-08-27 | 74.26 | 71.41 | -2.98 | -4.01% | 71.16 | 75.50 | 87986 | 64743.43 | 5.01% |
| 2025-08-26 | 75.50 | 74.39 | -0.40 | -0.53% | 74.20 | 77.34 | 115160 | 86748.50 | 6.56% |
| 2025-08-25 | 68.66 | 74.79 | 6.80 | 10.00% | 67.95 | 74.79 | 155266 | 112988.66 | 8.85% |
| 2025-08-22 | 65.57 | 67.99 | 2.02 | 3.06% | 64.20 | 68.02 | 66180 | 44141.83 | 3.77% |
| 2025-08-21 | 68.66 | 65.97 | -3.05 | -4.42% | 65.60 | 68.88 | 89233 | 59652.88 | 5.09% |
| 2025-08-20 | 70.10 | 69.02 | -2.36 | -3.31% | 67.12 | 70.88 | 103799 | 71036.03 | 5.92% |
| 2025-08-19 | 67.50 | 71.38 | 3.44 | 5.06% | 66.09 | 72.15 | 143465 | 100164.14 | 8.18% |
| 2025-08-18 | 66.80 | 67.94 | 1.01 | 1.51% | 66.06 | 69.26 | 106625 | 71934.49 | 6.08% |
| 2025-08-15 | 65.45 | 66.93 | 0.72 | 1.09% | 64.89 | 67.00 | 86001 | 56915.73 | 4.90% |
| 2025-08-14 | 67.54 | 66.21 | -2.33 | -3.40% | 66.00 | 68.53 | 97539 | 65231.97 | 5.56% |
| 2025-08-13 | 67.30 | 68.54 | 0.45 | 0.66% | 67.06 | 70.69 | 100413 | 69030.68 | 5.72% |
| 2025-08-12 | 69.02 | 68.09 | -2.10 | -2.99% | 67.30 | 69.33 | 91349 | 62218.40 | 5.21% |
| 2025-08-11 | 68.00 | 70.19 | 1.23 | 1.78% | 64.00 | 70.40 | 198092 | 132620.12 | 11.29% |
| 2025-08-08 | 68.54 | 68.96 | 1.14 | 1.68% | 68.53 | 71.73 | 113760 | 79558.16 | 6.48% |
| 2025-08-07 | 70.28 | 67.82 | -2.61 | -3.71% | 67.00 | 71.50 | 115679 | 79813.01 | 6.59% |
| 2025-08-06 | 72.40 | 70.43 | -1.97 | -2.72% | 70.03 | 73.66 | 122835 | 88037.61 | 7.00% |
| 2025-08-05 | 70.88 | 72.40 | 3.66 | 5.32% | 70.01 | 73.51 | 129944 | 93642.00 | 7.41% |
| 2025-08-04 | 61.58 | 68.74 | 6.25 | 10.00% | 61.43 | 68.74 | 126840 | 83683.84 | 7.23% |
| 2025-08-01 | 62.00 | 62.49 | 0.18 | 0.29% | 61.34 | 64.00 | 93887 | 58630.05 | 5.35% |
| 2025-07-31 | 59.30 | 62.31 | 1.92 | 3.18% | 59.30 | 63.69 | 130024 | 80848.55 | 7.41% |
| 2025-07-30 | 60.60 | 60.39 | -1.91 | -3.07% | 57.80 | 61.90 | 147501 | 87952.46 | 8.41% |
| 2025-07-29 | 63.90 | 62.30 | -1.85 | -2.88% | 61.36 | 67.76 | 195987 | 125786.97 | 11.17% |
| 2025-07-28 | 58.52 | 64.15 | 5.62 | 9.60% | 58.11 | 64.38 | 171411 | 107844.97 | 9.77% |
| 2025-07-25 | 59.50 | 58.53 | -0.97 | -1.63% | 57.81 | 61.22 | 95064 | 56323.86 | 5.42% |
| 2025-07-24 | 60.18 | 59.50 | -0.63 | -1.05% | 59.04 | 62.00 | 95290 | 57210.90 | 5.43% |
| 2025-07-23 | 56.76 | 60.13 | 3.33 | 5.86% | 55.01 | 60.57 | 134691 | 78656.44 | 7.68% |
| 2025-07-22 | 58.30 | 56.80 | -2.51 | -4.23% | 56.80 | 61.66 | 152171 | 89256.17 | 8.67% |
| 2025-07-21 | 59.19 | 59.31 | 0.10 | 0.17% | 57.60 | 60.38 | 102499 | 60380.02 | 5.84% |
| 2025-07-18 | 56.72 | 59.21 | 3.04 | 5.41% | 55.19 | 59.88 | 144449 | 83405.62 | 8.23% |
| 2025-07-17 | 53.50 | 56.17 | 2.64 | 4.93% | 53.38 | 57.00 | 126395 | 70267.41 | 7.20% |
| 2025-07-16 | 53.71 | 53.53 | -0.64 | -1.18% | 52.50 | 55.55 | 96141 | 51739.70 | 5.48% |
| 2025-07-15 | 52.25 | 54.17 | 1.40 | 2.65% | 51.88 | 55.35 | 124407 | 67034.34 | 7.09% |
| 2025-07-14 | 51.00 | 52.77 | 1.34 | 2.61% | 50.80 | 53.20 | 120170 | 62439.74 | 6.85% |
| 2025-07-11 | 48.15 | 51.43 | 3.22 | 6.68% | 47.34 | 52.18 | 172005 | 86750.24 | 9.80% |
| 2025-07-10 | 47.47 | 48.21 | 0.27 | 0.56% | 46.82 | 48.58 | 101111 | 48122.37 | 5.76% |
| 2025-07-09 | 49.00 | 47.94 | -1.90 | -3.81% | 47.62 | 49.84 | 107990 | 52269.00 | 6.15% |
| 2025-07-08 | 49.98 | 49.84 | -1.14 | -2.24% | 48.36 | 52.19 | 159921 | 80154.62 | 9.11% |
| 2025-07-07 | 48.17 | 50.98 | 3.34 | 7.01% | 48.17 | 51.60 | 149997 | 75664.80 | 8.55% |
| 2025-07-04 | 48.52 | 47.64 | -2.51 | -5.00% | 47.61 | 49.50 | 114184 | 55055.36 | 6.51% |
| 2025-07-03 | 48.90 | 50.15 | 0.11 | 0.22% | 45.70 | 51.00 | 192906 | 93189.27 | 10.99% |
| 2025-07-02 | 48.53 | 50.04 | 0.72 | 1.46% | 47.60 | 51.29 | 159188 | 78854.05 | 9.07% |
| 2025-07-01 | 46.60 | 49.32 | 2.45 | 5.23% | 44.81 | 51.49 | 197250 | 94024.41 | 11.24% |
| 2025-06-30 | 45.00 | 46.87 | 1.87 | 4.16% | 44.50 | 47.28 | 153528 | 70792.49 | 8.75% |
| 2025-06-27 | 46.22 | 45.00 | -1.68 | -3.60% | 44.85 | 47.97 | 185742 | 85328.75 | 10.58% |
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。
