| 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 | 71.00 | 71.52 | 0.68 | 0.96% | 69.71 | 72.12 | 38013 | 27018.65 | 2.17% |
| 2025-12-11 | 72.46 | 70.84 | -1.61 | -2.22% | 70.75 | 72.99 | 28094 | 20108.44 | 1.60% |
| 2025-12-10 | 72.57 | 72.45 | -0.13 | -0.18% | 71.12 | 73.30 | 30560 | 22052.02 | 1.74% |
| 2025-12-09 | 73.50 | 72.58 | -1.28 | -1.73% | 72.25 | 74.06 | 29724 | 21703.03 | 1.69% |
| 2025-12-08 | 72.09 | 73.86 | 1.86 | 2.58% | 71.99 | 74.10 | 47941 | 35116.50 | 2.73% |
| 2025-12-05 | 70.55 | 72.00 | 1.15 | 1.62% | 69.17 | 72.45 | 39600 | 28146.35 | 2.26% |
| 2025-12-04 | 70.97 | 70.85 | -0.07 | -0.10% | 69.59 | 71.40 | 29938 | 21156.58 | 1.71% |
| 2025-12-03 | 72.38 | 70.92 | -1.35 | -1.87% | 70.38 | 72.74 | 39006 | 27800.10 | 2.22% |
| 2025-12-02 | 73.84 | 72.27 | -1.92 | -2.59% | 72.01 | 74.00 | 42704 | 30976.13 | 2.43% |
| 2025-12-01 | 74.94 | 74.19 | -0.72 | -0.96% | 73.61 | 75.38 | 44067 | 32676.97 | 2.51% |
| 2025-11-28 | 74.40 | 74.91 | 0.51 | 0.69% | 73.77 | 75.46 | 36440 | 27262.22 | 2.08% |
| 2025-11-27 | 73.50 | 74.40 | 0.82 | 1.11% | 73.50 | 76.98 | 61221 | 46168.65 | 3.49% |
| 2025-11-26 | 73.30 | 73.58 | -0.02 | -0.03% | 72.23 | 74.19 | 37215 | 27343.16 | 2.12% |
| 2025-11-25 | 74.01 | 73.60 | 0.14 | 0.19% | 73.20 | 74.88 | 51144 | 37743.52 | 2.91% |
| 2025-11-24 | 74.40 | 73.46 | 0.53 | 0.73% | 72.52 | 75.58 | 67105 | 49595.29 | 3.82% |
| 2025-11-21 | 76.05 | 72.93 | -4.41 | -5.70% | 72.38 | 76.98 | 60389 | 44587.80 | 3.44% |
| 2025-11-20 | 78.47 | 77.34 | -1.17 | -1.49% | 77.08 | 80.30 | 49447 | 38722.29 | 2.82% |
| 2025-11-19 | 78.85 | 78.51 | -0.39 | -0.49% | 78.03 | 82.17 | 66974 | 53323.89 | 3.82% |
| 2025-11-18 | 81.98 | 78.90 | -3.54 | -4.29% | 78.42 | 83.73 | 74173 | 59442.97 | 4.23% |
| 2025-11-17 | 79.50 | 82.44 | 2.40 | 3.00% | 79.40 | 84.11 | 94982 | 77714.04 | 5.41% |
| 2025-11-14 | 76.00 | 80.04 | 3.34 | 4.35% | 75.19 | 83.12 | 136302 | 109271.44 | 7.77% |
| 2025-11-13 | 75.17 | 76.70 | 1.15 | 1.52% | 75.17 | 78.99 | 76168 | 58618.74 | 4.34% |
| 2025-11-12 | 76.81 | 75.55 | -1.90 | -2.45% | 74.75 | 77.30 | 55856 | 42310.61 | 3.18% |
| 2025-11-11 | 77.82 | 77.45 | -0.47 | -0.60% | 77.07 | 79.90 | 72142 | 56377.82 | 4.11% |
| 2025-11-10 | 77.76 | 77.92 | -4.24 | -5.16% | 76.47 | 81.78 | 120536 | 94596.60 | 6.87% |
| 2025-11-07 | 83.02 | 82.16 | -2.38 | -2.82% | 81.37 | 84.55 | 76226 | 63119.44 | 4.34% |
| 2025-11-06 | 81.99 | 84.54 | 3.28 | 4.04% | 81.89 | 88.65 | 123434 | 106149.12 | 7.03% |
| 2025-11-05 | 79.21 | 81.26 | 0.44 | 0.54% | 79.18 | 82.91 | 62545 | 50642.54 | 3.56% |
| 2025-11-04 | 81.80 | 80.82 | -1.22 | -1.49% | 80.11 | 82.60 | 60829 | 49383.20 | 3.47% |
| 2025-11-03 | 86.25 | 82.04 | -8.59 | -9.48% | 81.57 | 88.49 | 130770 | 108522.20 | 7.45% |
| 2025-10-31 | 88.18 | 90.63 | 1.59 | 1.79% | 88.18 | 93.58 | 124814 | 114333.30 | 7.11% |
| 2025-10-30 | 91.00 | 89.04 | -3.82 | -4.11% | 88.00 | 93.76 | 132776 | 119860.45 | 7.57% |
| 2025-10-29 | 87.09 | 92.86 | 5.78 | 6.64% | 85.20 | 95.42 | 176152 | 159302.95 | 10.04% |
| 2025-10-28 | 83.91 | 87.08 | 3.18 | 3.79% | 83.91 | 88.66 | 148860 | 128583.58 | 8.48% |
| 2025-10-27 | 84.00 | 83.90 | 1.35 | 1.64% | 82.11 | 86.35 | 115828 | 97496.88 | 6.60% |
| 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% |
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。
