| 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 | 37.50 | 37.13 | -0.71 | -1.88% | 36.81 | 38.72 | 102555 | 38516.31 | 5.84% |
| 2025-05-22 | 39.93 | 37.84 | -2.55 | -6.31% | 37.70 | 39.97 | 171266 | 66344.27 | 9.76% |
| 2025-05-21 | 37.20 | 40.39 | 2.54 | 6.71% | 37.20 | 41.64 | 245367 | 98342.48 | 13.98% |
| 2025-05-20 | 36.95 | 37.85 | 1.14 | 3.11% | 36.61 | 38.31 | 102187 | 38420.85 | 5.82% |
| 2025-05-19 | 37.04 | 36.71 | -0.39 | -1.05% | 36.00 | 37.30 | 64429 | 23588.29 | 3.67% |
| 2025-05-16 | 36.35 | 37.10 | 0.84 | 2.32% | 36.02 | 38.18 | 83726 | 30930.56 | 4.77% |
| 2025-05-15 | 37.00 | 36.26 | -0.79 | -2.13% | 35.86 | 37.19 | 76729 | 27885.42 | 4.37% |
| 2025-05-14 | 37.66 | 37.05 | -0.99 | -2.60% | 36.52 | 37.97 | 85416 | 31916.77 | 4.87% |
| 2025-05-13 | 38.61 | 38.04 | -0.95 | -2.44% | 37.75 | 38.70 | 103271 | 39459.08 | 5.89% |
| 2025-05-12 | 37.02 | 38.99 | 2.10 | 5.69% | 37.02 | 39.34 | 170368 | 65351.28 | 9.71% |
| 2025-05-09 | 36.98 | 36.89 | 0.16 | 0.44% | 35.35 | 37.28 | 98950 | 35704.48 | 5.64% |
| 2025-05-08 | 36.66 | 36.73 | 0.03 | 0.08% | 36.20 | 37.19 | 60612 | 22238.02 | 3.45% |
| 2025-05-07 | 36.88 | 36.70 | 0.25 | 0.69% | 36.07 | 37.35 | 99718 | 36643.48 | 5.68% |
| 2025-05-06 | 35.43 | 36.45 | 1.13 | 3.20% | 35.43 | 36.48 | 73483 | 26476.66 | 4.19% |
| 2025-04-30 | 35.00 | 35.32 | 0.41 | 1.17% | 34.61 | 35.74 | 61177 | 21631.61 | 3.49% |
| 2025-04-29 | 34.00 | 34.91 | 0.32 | 0.93% | 33.55 | 35.18 | 55780 | 19280.44 | 3.18% |
| 2025-04-28 | 34.58 | 34.59 | -0.32 | -0.92% | 34.19 | 34.98 | 47680 | 16446.61 | 2.72% |
| 2025-04-25 | 34.88 | 34.91 | 0.02 | 0.06% | 34.51 | 35.20 | 48290 | 16847.19 | 2.75% |
| 2025-04-24 | 35.69 | 34.89 | -0.80 | -2.24% | 34.72 | 36.17 | 73499 | 25989.72 | 4.19% |
| 2025-04-23 | 35.59 | 35.69 | 0.21 | 0.59% | 35.29 | 35.99 | 74217 | 26489.44 | 4.23% |
| 2025-04-22 | 36.85 | 35.48 | -1.72 | -4.62% | 35.47 | 36.90 | 90749 | 32668.74 | 5.17% |
| 2025-04-21 | 36.19 | 37.20 | 0.98 | 2.71% | 36.13 | 37.22 | 91169 | 33522.52 | 5.20% |
| 2025-04-18 | 36.89 | 36.22 | -0.78 | -2.11% | 35.60 | 37.18 | 112774 | 40786.02 | 6.43% |
| 2025-04-17 | 39.60 | 37.00 | -1.45 | -3.77% | 36.91 | 40.88 | 216239 | 83785.70 | 12.32% |
| 2025-04-16 | 37.90 | 38.45 | 0.41 | 1.08% | 37.10 | 39.28 | 146378 | 55751.87 | 8.34% |
| 2025-04-15 | 36.61 | 38.04 | 1.92 | 5.32% | 36.61 | 39.73 | 191505 | 73435.48 | 10.91% |
| 2025-04-14 | 35.55 | 36.12 | 1.02 | 2.91% | 35.20 | 36.53 | 100488 | 36154.95 | 5.73% |
| 2025-04-11 | 33.94 | 35.10 | 0.99 | 2.90% | 33.75 | 35.99 | 110549 | 39177.12 | 6.30% |
| 2025-04-10 | 34.01 | 34.11 | 0.64 | 1.91% | 34.01 | 34.99 | 103020 | 35555.12 | 5.87% |
| 2025-04-09 | 31.01 | 33.47 | 1.25 | 3.88% | 29.65 | 34.34 | 143293 | 46904.78 | 8.17% |
| 2025-04-08 | 31.80 | 32.22 | 0.45 | 1.42% | 29.50 | 32.45 | 132140 | 41063.74 | 7.53% |
| 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% |
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。
