| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 38.96 | 39.69 | 0.76 | 1.95% | 38.80 | 39.77 | 21342 | 8385.60 | 1.01% |
| 2026-02-02 | 38.53 | 38.93 | -0.10 | -0.26% | 38.49 | 40.80 | 42095 | 16774.41 | 1.99% |
| 2026-01-30 | 38.88 | 39.03 | 0.63 | 1.64% | 37.90 | 39.14 | 24108 | 9307.80 | 1.14% |
| 2026-01-29 | 39.78 | 38.40 | -1.30 | -3.27% | 38.38 | 39.79 | 27185 | 10592.63 | 1.29% |
| 2026-01-28 | 41.00 | 39.70 | -1.24 | -3.03% | 39.33 | 41.00 | 34301 | 13649.13 | 1.62% |
| 2026-01-27 | 40.60 | 40.94 | 0.03 | 0.07% | 38.99 | 41.32 | 49103 | 19741.67 | 2.33% |
| 2026-01-26 | 41.90 | 40.91 | -1.01 | -2.41% | 40.03 | 41.90 | 42621 | 17422.19 | 2.02% |
| 2026-01-23 | 41.38 | 41.92 | 0.37 | 0.89% | 40.86 | 42.06 | 41870 | 17359.00 | 1.98% |
| 2026-01-22 | 40.96 | 41.55 | 0.55 | 1.34% | 40.96 | 42.08 | 42928 | 17898.94 | 2.03% |
| 2026-01-21 | 41.46 | 41.00 | -0.50 | -1.20% | 40.70 | 41.58 | 43399 | 17789.97 | 2.06% |
| 2026-01-20 | 39.74 | 41.50 | 1.81 | 4.56% | 39.72 | 41.56 | 105218 | 43013.23 | 4.98% |
| 2026-01-19 | 38.38 | 39.69 | 1.29 | 3.36% | 37.91 | 39.74 | 54122 | 21118.44 | 2.56% |
| 2026-01-16 | 38.12 | 38.40 | 0.55 | 1.45% | 37.45 | 38.58 | 27491 | 10460.27 | 1.30% |
| 2026-01-15 | 37.35 | 37.85 | 0.23 | 0.61% | 37.30 | 38.25 | 25114 | 9487.85 | 1.19% |
| 2026-01-14 | 38.41 | 37.62 | -0.88 | -2.29% | 37.30 | 38.73 | 41877 | 15948.88 | 1.98% |
| 2026-01-13 | 38.75 | 38.50 | -0.49 | -1.26% | 38.38 | 39.38 | 25262 | 9798.20 | 1.20% |
| 2026-01-12 | 39.18 | 38.99 | -0.19 | -0.48% | 38.44 | 39.30 | 33420 | 12946.13 | 1.58% |
| 2026-01-09 | 39.46 | 39.18 | -0.12 | -0.31% | 38.80 | 39.77 | 26261 | 10300.53 | 1.24% |
| 2026-01-08 | 39.40 | 39.30 | -0.14 | -0.35% | 39.04 | 39.78 | 36448 | 14349.01 | 1.73% |
| 2026-01-07 | 38.30 | 39.44 | 1.12 | 2.92% | 38.01 | 39.63 | 51540 | 20076.56 | 2.44% |
| 2026-01-06 | 38.00 | 38.32 | 0.44 | 1.16% | 37.49 | 38.78 | 41100 | 15746.88 | 1.95% |
| 2026-01-05 | 37.56 | 37.88 | 1.02 | 2.77% | 37.15 | 38.63 | 63958 | 24414.76 | 3.03% |
| 2025-12-31 | 37.13 | 36.86 | -0.27 | -0.73% | 36.52 | 37.13 | 19187 | 7053.99 | 0.91% |
| 2025-12-30 | 37.20 | 37.13 | -0.04 | -0.11% | 36.41 | 37.90 | 37243 | 13760.23 | 1.76% |
| 2025-12-29 | 37.80 | 37.17 | -0.08 | -0.21% | 37.01 | 37.80 | 22206 | 8298.04 | 1.05% |
| 2025-12-26 | 38.19 | 37.25 | -0.87 | -2.28% | 37.00 | 38.39 | 29018 | 10877.87 | 1.37% |
| 2025-12-25 | 38.50 | 38.12 | 0.42 | 1.11% | 37.83 | 38.50 | 21559 | 8225.14 | 1.02% |
| 2025-12-24 | 37.12 | 37.70 | 0.76 | 2.06% | 36.90 | 37.86 | 15978 | 5991.15 | 0.76% |
| 2025-12-23 | 38.00 | 36.94 | -0.98 | -2.58% | 36.68 | 38.00 | 30007 | 11147.03 | 1.42% |
| 2025-12-22 | 38.10 | 37.92 | -0.04 | -0.11% | 37.80 | 38.30 | 18856 | 7175.96 | 0.89% |
| 2025-12-19 | 37.51 | 37.96 | 0.45 | 1.20% | 37.51 | 38.88 | 27958 | 10744.32 | 1.32% |
| 2025-12-18 | 37.99 | 37.51 | -0.54 | -1.42% | 37.51 | 38.44 | 15194 | 5758.40 | 0.72% |
| 2025-12-17 | 36.99 | 38.05 | 0.88 | 2.37% | 36.99 | 38.10 | 19744 | 7419.29 | 0.94% |
| 2025-12-16 | 37.66 | 37.17 | -0.66 | -1.74% | 36.73 | 38.10 | 19298 | 7161.85 | 0.91% |
| 2025-12-15 | 38.07 | 37.83 | -0.37 | -0.97% | 37.76 | 38.57 | 21128 | 8057.52 | 1.00% |
| 2025-12-12 | 37.97 | 38.20 | 0.23 | 0.61% | 37.46 | 38.40 | 23143 | 8804.19 | 1.10% |
| 2025-12-11 | 37.46 | 37.97 | 0.67 | 1.80% | 37.36 | 38.55 | 35514 | 13533.25 | 1.68% |
| 2025-12-10 | 37.17 | 37.30 | -0.18 | -0.48% | 36.90 | 37.62 | 13831 | 5141.10 | 0.66% |
| 2025-12-09 | 37.46 | 37.48 | -0.29 | -0.77% | 37.33 | 38.38 | 21876 | 8263.59 | 1.04% |
| 2025-12-08 | 37.30 | 37.77 | 0.58 | 1.56% | 36.90 | 37.93 | 23346 | 8738.67 | 1.11% |
| 2025-12-05 | 36.21 | 37.19 | 0.98 | 2.71% | 35.82 | 37.38 | 22370 | 8237.18 | 1.06% |
| 2025-12-04 | 36.62 | 36.21 | -0.07 | -0.19% | 36.11 | 36.68 | 11402 | 4147.57 | 0.54% |
| 2025-12-03 | 36.20 | 36.28 | 0.18 | 0.50% | 35.90 | 36.48 | 13095 | 4745.46 | 0.62% |
| 2025-12-02 | 37.10 | 36.10 | -1.00 | -2.70% | 35.81 | 37.49 | 19653 | 7130.37 | 0.93% |
| 2025-12-01 | 36.50 | 37.10 | 0.71 | 1.95% | 36.15 | 37.20 | 23889 | 8813.06 | 1.13% |
| 2025-11-28 | 36.41 | 36.39 | -0.01 | -0.03% | 35.70 | 36.60 | 16724 | 6047.24 | 0.79% |
| 2025-11-27 | 36.52 | 36.40 | -0.33 | -0.90% | 36.25 | 37.48 | 26870 | 9907.51 | 1.27% |
| 2025-11-26 | 35.47 | 36.73 | 1.26 | 3.55% | 35.31 | 37.48 | 56188 | 20687.80 | 2.66% |
| 2025-11-25 | 35.38 | 35.47 | 0.29 | 0.82% | 34.71 | 35.85 | 32952 | 11640.79 | 1.56% |
| 2025-11-24 | 35.00 | 35.18 | 1.16 | 3.41% | 33.47 | 35.78 | 47470 | 16396.97 | 2.25% |
| 2025-11-21 | 35.50 | 34.02 | -1.54 | -4.33% | 33.61 | 35.72 | 41972 | 14463.02 | 1.99% |
| 2025-11-20 | 36.45 | 35.56 | -0.62 | -1.71% | 35.42 | 36.58 | 20793 | 7433.75 | 0.98% |
| 2025-11-19 | 36.44 | 36.18 | -0.52 | -1.42% | 35.90 | 37.20 | 16471 | 5996.88 | 0.78% |
| 2025-11-18 | 37.05 | 36.70 | -0.35 | -0.94% | 36.55 | 37.24 | 17388 | 6401.57 | 0.82% |
| 2025-11-17 | 37.38 | 37.05 | -0.48 | -1.28% | 36.36 | 37.51 | 28414 | 10484.41 | 1.35% |
| 2025-11-14 | 37.35 | 37.53 | -0.12 | -0.32% | 37.13 | 38.50 | 23219 | 8784.50 | 1.10% |
| 2025-11-13 | 37.28 | 37.65 | 0.72 | 1.95% | 36.93 | 37.96 | 32652 | 12264.06 | 1.55% |
| 2025-11-12 | 37.50 | 36.93 | -0.27 | -0.73% | 36.68 | 37.76 | 24822 | 9212.50 | 1.18% |
| 2025-11-11 | 37.83 | 37.20 | -0.65 | -1.72% | 37.00 | 38.02 | 24227 | 9065.11 | 1.15% |
| 2025-11-10 | 38.93 | 37.85 | -1.20 | -3.07% | 37.30 | 39.08 | 35495 | 13495.16 | 1.68% |
| 2025-11-07 | 40.02 | 39.05 | -1.30 | -3.22% | 38.90 | 40.27 | 21358 | 8435.05 | 1.01% |
| 2025-11-06 | 39.32 | 40.35 | 0.98 | 2.49% | 39.21 | 40.85 | 29340 | 11786.03 | 1.39% |
| 2025-11-05 | 39.00 | 39.37 | 0.24 | 0.61% | 38.60 | 39.49 | 17858 | 6990.31 | 0.85% |
| 2025-11-04 | 40.83 | 39.13 | -1.84 | -4.49% | 38.30 | 40.99 | 52480 | 20599.54 | 2.49% |
| 2025-11-03 | 41.21 | 40.97 | -0.47 | -1.13% | 40.72 | 41.63 | 17979 | 7369.10 | 0.85% |
| 2025-10-31 | 40.97 | 41.44 | 0.46 | 1.12% | 40.97 | 42.21 | 23787 | 9908.45 | 1.13% |
| 2025-10-30 | 42.49 | 40.98 | -1.34 | -3.17% | 40.39 | 42.49 | 40461 | 16593.18 | 1.92% |
| 2025-10-29 | 41.91 | 42.32 | 0.42 | 1.00% | 41.81 | 42.57 | 19023 | 8034.87 | 0.90% |
| 2025-10-28 | 41.90 | 41.90 | -0.18 | -0.43% | 41.50 | 42.39 | 24702 | 10330.33 | 1.17% |
| 2025-10-27 | 41.79 | 42.08 | 0.70 | 1.69% | 41.10 | 42.60 | 36289 | 15198.39 | 1.72% |
| 2025-10-24 | 41.20 | 41.38 | 0.39 | 0.95% | 41.11 | 42.06 | 23484 | 9763.08 | 1.11% |
| 2025-10-23 | 40.86 | 40.99 | -0.13 | -0.32% | 40.41 | 41.15 | 23045 | 9400.85 | 1.09% |
| 2025-10-22 | 41.96 | 41.12 | -0.76 | -1.81% | 41.00 | 41.96 | 15143 | 6264.03 | 0.72% |
| 2025-10-21 | 41.16 | 41.88 | 0.72 | 1.75% | 41.03 | 42.50 | 21964 | 9148.88 | 1.04% |
| 2025-10-20 | 40.85 | 41.16 | 0.61 | 1.50% | 40.51 | 41.88 | 23334 | 9636.20 | 1.11% |
| 2025-10-17 | 42.12 | 40.55 | -1.38 | -3.29% | 40.38 | 42.12 | 30243 | 12382.82 | 1.43% |
| 2025-10-16 | 43.50 | 41.93 | -1.27 | -2.94% | 41.82 | 43.50 | 20473 | 8673.53 | 0.97% |
| 2025-10-15 | 42.47 | 43.20 | 0.72 | 1.69% | 41.54 | 43.29 | 29169 | 12400.93 | 1.38% |
| 2025-10-14 | 45.50 | 42.48 | -2.40 | -5.35% | 42.47 | 45.50 | 45757 | 19899.26 | 2.17% |
| 2025-10-13 | 41.00 | 44.88 | -0.32 | -0.71% | 41.00 | 45.10 | 61003 | 26732.63 | 2.89% |
上海沿浦(605128)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。
