| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 57.33 | 57.63 | 0.22 | 0.38% | 57.10 | 58.44 | 57711 | 33299.71 | 3.29% |
| 2026-03-24 | 58.36 | 57.41 | 0.04 | 0.07% | 55.09 | 58.50 | 73101 | 41157.80 | 4.17% |
| 2026-03-23 | 58.70 | 57.37 | -2.46 | -4.11% | 56.90 | 59.97 | 61888 | 36162.34 | 3.53% |
| 2026-03-20 | 61.27 | 59.83 | -1.45 | -2.37% | 59.75 | 62.80 | 57738 | 35235.02 | 3.29% |
| 2026-03-19 | 63.20 | 61.28 | -2.87 | -4.47% | 60.80 | 63.99 | 55623 | 34474.40 | 3.17% |
| 2026-03-18 | 65.77 | 64.15 | -1.62 | -2.46% | 63.54 | 66.20 | 51043 | 32801.27 | 2.91% |
| 2026-03-17 | 68.28 | 65.77 | -2.51 | -3.68% | 65.55 | 68.96 | 33050 | 22129.21 | 1.88% |
| 2026-03-16 | 67.57 | 68.28 | 0.33 | 0.49% | 66.90 | 68.51 | 32997 | 22391.15 | 1.88% |
| 2026-03-13 | 69.00 | 67.95 | -2.02 | -2.89% | 67.51 | 70.60 | 56149 | 38753.79 | 3.20% |
| 2026-03-12 | 71.00 | 69.97 | -1.63 | -2.28% | 69.80 | 71.37 | 34833 | 24511.31 | 1.99% |
| 2026-03-11 | 71.50 | 71.60 | 0.02 | 0.03% | 70.92 | 73.17 | 46740 | 33747.29 | 2.66% |
| 2026-03-10 | 72.01 | 71.58 | 0.32 | 0.45% | 70.99 | 72.97 | 35968 | 25814.03 | 2.05% |
| 2026-03-09 | 70.00 | 71.26 | -1.24 | -1.71% | 68.28 | 71.74 | 32303 | 22722.58 | 1.84% |
| 2026-03-06 | 72.45 | 72.50 | -0.13 | -0.18% | 71.74 | 73.39 | 18605 | 13491.54 | 1.06% |
| 2026-03-05 | 74.57 | 72.63 | -0.55 | -0.75% | 71.70 | 74.64 | 31088 | 22688.63 | 1.77% |
| 2026-03-04 | 71.00 | 73.18 | 0.90 | 1.25% | 70.88 | 74.49 | 34764 | 25414.84 | 1.98% |
| 2026-03-03 | 78.00 | 72.28 | -4.77 | -6.19% | 72.13 | 78.40 | 42796 | 32031.04 | 2.44% |
| 2026-03-02 | 77.62 | 77.05 | -2.15 | -2.71% | 75.90 | 79.10 | 40216 | 31031.74 | 2.29% |
| 2026-02-27 | 79.90 | 79.20 | -0.75 | -0.94% | 78.16 | 79.90 | 32329 | 25472.76 | 1.84% |
| 2026-02-26 | 80.76 | 79.95 | -0.41 | -0.51% | 79.79 | 81.19 | 31554 | 25379.66 | 1.80% |
| 2026-02-25 | 80.50 | 80.36 | -0.19 | -0.24% | 79.15 | 81.09 | 35341 | 28419.05 | 2.01% |
| 2026-02-24 | 79.99 | 80.55 | 1.51 | 1.91% | 79.13 | 80.79 | 24338 | 19527.65 | 1.39% |
| 2026-02-13 | 80.20 | 79.04 | -1.18 | -1.47% | 79.00 | 80.68 | 26148 | 20859.49 | 1.49% |
| 2026-02-12 | 82.11 | 80.22 | -1.87 | -2.28% | 80.20 | 82.30 | 36704 | 29579.94 | 2.09% |
| 2026-02-11 | 81.53 | 82.09 | 0.95 | 1.17% | 80.49 | 83.80 | 34145 | 27950.77 | 1.95% |
| 2026-02-10 | 83.20 | 81.14 | -2.32 | -2.78% | 81.00 | 83.84 | 35233 | 28869.54 | 2.01% |
| 2026-02-09 | 84.70 | 83.46 | -0.11 | -0.13% | 82.48 | 84.70 | 43270 | 36049.57 | 2.47% |
| 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% |
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。
