| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 80.77 | 83.57 | 1.78 | 2.18% | 80.10 | 84.72 | 67463 | 56245.18 | 3.84% |
| 2026-02-05 | 80.00 | 81.79 | 0.57 | 0.70% | 79.79 | 82.99 | 48176 | 39249.79 | 2.75% |
| 2026-02-04 | 80.81 | 81.22 | -0.63 | -0.77% | 79.86 | 82.50 | 38402 | 31091.53 | 2.19% |
| 2026-02-03 | 78.40 | 81.85 | 4.84 | 6.28% | 77.47 | 82.33 | 69997 | 55969.62 | 3.99% |
| 2026-02-02 | 80.57 | 77.01 | -3.83 | -4.74% | 77.00 | 81.68 | 49272 | 38976.98 | 2.81% |
| 2026-01-30 | 80.25 | 80.84 | -0.96 | -1.17% | 78.58 | 81.80 | 60927 | 48878.89 | 3.47% |
| 2026-01-29 | 84.01 | 81.80 | -3.05 | -3.59% | 81.40 | 86.50 | 67032 | 56110.68 | 3.82% |
| 2026-01-28 | 85.01 | 84.85 | -0.66 | -0.77% | 83.70 | 86.00 | 55026 | 46494.44 | 3.14% |
| 2026-01-27 | 86.72 | 85.51 | -1.64 | -1.88% | 81.80 | 87.77 | 82312 | 69155.27 | 4.69% |
| 2026-01-26 | 91.00 | 87.15 | -1.83 | -2.06% | 86.97 | 91.00 | 110800 | 97980.96 | 6.31% |
| 2026-01-23 | 81.99 | 88.98 | 8.09 | 10.00% | 80.84 | 88.98 | 127851 | 110718.96 | 7.29% |
| 2026-01-22 | 83.00 | 80.89 | -1.36 | -1.65% | 80.51 | 83.72 | 47003 | 38273.40 | 2.68% |
| 2026-01-21 | 80.00 | 82.25 | 0.38 | 0.46% | 79.76 | 83.30 | 51346 | 42021.73 | 2.93% |
| 2026-01-20 | 85.80 | 81.87 | -3.97 | -4.62% | 81.00 | 86.47 | 82911 | 68536.30 | 4.72% |
| 2026-01-19 | 86.42 | 85.84 | -0.57 | -0.66% | 83.58 | 87.10 | 70690 | 60360.56 | 4.03% |
| 2026-01-16 | 85.54 | 86.41 | 0.99 | 1.16% | 84.14 | 88.82 | 124211 | 107199.97 | 7.08% |
| 2026-01-15 | 82.00 | 85.42 | 3.00 | 3.64% | 81.50 | 87.50 | 160678 | 138367.80 | 9.16% |
| 2026-01-14 | 76.53 | 82.42 | 5.75 | 7.50% | 76.51 | 84.34 | 175758 | 143951.80 | 10.02% |
| 2026-01-13 | 80.00 | 76.67 | -3.33 | -4.16% | 76.51 | 80.36 | 85914 | 66915.77 | 4.90% |
| 2026-01-12 | 76.84 | 80.00 | 3.04 | 3.95% | 73.85 | 81.08 | 130141 | 100955.49 | 7.42% |
| 2026-01-09 | 76.07 | 76.96 | 0.09 | 0.12% | 74.81 | 77.99 | 64840 | 49651.28 | 3.69% |
| 2026-01-08 | 77.24 | 76.87 | -0.72 | -0.93% | 76.06 | 79.79 | 76452 | 59412.50 | 4.36% |
| 2026-01-07 | 77.64 | 77.59 | -0.08 | -0.10% | 76.70 | 79.80 | 96831 | 75618.81 | 5.52% |
| 2026-01-06 | 75.99 | 77.67 | 3.17 | 4.26% | 75.31 | 79.70 | 126781 | 98635.44 | 7.22% |
| 2026-01-05 | 71.27 | 74.50 | 3.36 | 4.72% | 70.81 | 75.00 | 100132 | 73959.23 | 5.71% |
| 2025-12-31 | 71.45 | 71.14 | -0.14 | -0.20% | 69.90 | 72.50 | 46925 | 33477.29 | 2.67% |
| 2025-12-30 | 70.01 | 71.28 | 0.83 | 1.18% | 69.36 | 72.25 | 53120 | 37574.80 | 3.03% |
| 2025-12-29 | 71.09 | 70.45 | -1.24 | -1.73% | 69.83 | 72.20 | 48640 | 34412.87 | 2.77% |
| 2025-12-26 | 71.99 | 71.69 | 0.22 | 0.31% | 71.31 | 73.34 | 66374 | 47813.84 | 3.78% |
| 2025-12-25 | 71.62 | 71.47 | -0.21 | -0.29% | 70.00 | 71.90 | 42324 | 29951.10 | 2.41% |
| 2025-12-24 | 71.01 | 71.68 | 0.40 | 0.56% | 70.61 | 72.12 | 47132 | 33697.12 | 2.69% |
| 2025-12-23 | 70.28 | 71.28 | 1.33 | 1.90% | 69.80 | 72.02 | 54862 | 39044.81 | 3.13% |
| 2025-12-22 | 69.18 | 69.95 | 0.83 | 1.20% | 69.12 | 70.80 | 29959 | 21036.92 | 1.71% |
| 2025-12-19 | 68.68 | 69.12 | 0.52 | 0.76% | 68.68 | 70.41 | 22522 | 15622.79 | 1.28% |
| 2025-12-18 | 69.35 | 68.60 | -1.35 | -1.93% | 68.59 | 70.95 | 31354 | 21804.95 | 1.79% |
| 2025-12-17 | 68.38 | 69.95 | 2.00 | 2.94% | 67.70 | 70.10 | 44667 | 30821.81 | 2.55% |
| 2025-12-16 | 70.03 | 67.95 | -2.08 | -2.97% | 67.43 | 70.20 | 36945 | 25219.27 | 2.11% |
| 2025-12-15 | 70.88 | 70.03 | -1.49 | -2.08% | 69.23 | 71.61 | 34580 | 24337.10 | 1.97% |
| 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% |
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。
