| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 44.60 | 45.20 | 0.64 | 1.44% | 44.00 | 46.00 | 55558 | 25080.85 | 2.63% |
| 2025-10-09 | 44.39 | 44.56 | 0.18 | 0.41% | 43.10 | 45.18 | 49195 | 21690.15 | 2.33% |
| 2025-09-30 | 44.47 | 44.38 | -0.08 | -0.18% | 43.95 | 45.07 | 34571 | 15346.54 | 1.64% |
| 2025-09-29 | 46.00 | 44.46 | -1.34 | -2.93% | 43.70 | 46.07 | 48746 | 21709.70 | 2.31% |
| 2025-09-26 | 45.50 | 45.80 | 0.02 | 0.04% | 44.81 | 46.15 | 42681 | 19373.38 | 2.02% |
| 2025-09-25 | 45.86 | 45.78 | -0.04 | -0.09% | 45.33 | 46.97 | 34999 | 16079.56 | 1.66% |
| 2025-09-24 | 45.50 | 45.82 | 0.49 | 1.08% | 44.71 | 46.39 | 36033 | 16409.67 | 1.71% |
| 2025-09-23 | 45.79 | 45.33 | -0.96 | -2.07% | 44.48 | 46.83 | 54350 | 24713.15 | 2.57% |
| 2025-09-22 | 43.29 | 46.29 | 3.29 | 7.65% | 42.92 | 46.80 | 84275 | 38307.79 | 3.99% |
| 2025-09-19 | 42.40 | 43.00 | 0.89 | 2.11% | 41.60 | 43.10 | 51985 | 22035.48 | 2.46% |
| 2025-09-18 | 42.13 | 42.11 | -0.32 | -0.75% | 41.65 | 43.64 | 63154 | 26937.15 | 2.99% |
| 2025-09-17 | 41.85 | 42.43 | 0.58 | 1.39% | 41.41 | 42.49 | 64351 | 26978.03 | 3.05% |
| 2025-09-16 | 40.85 | 41.85 | 1.38 | 3.41% | 40.47 | 41.98 | 59109 | 24429.38 | 2.80% |
| 2025-09-15 | 39.58 | 40.47 | 1.57 | 4.04% | 39.26 | 41.61 | 98966 | 40419.80 | 4.69% |
| 2025-09-12 | 39.33 | 38.90 | -0.43 | -1.09% | 38.78 | 40.33 | 64475 | 25508.45 | 3.05% |
| 2025-09-11 | 38.95 | 39.33 | 0.38 | 0.98% | 37.71 | 39.48 | 41782 | 16265.10 | 1.98% |
| 2025-09-10 | 39.05 | 38.95 | -0.33 | -0.84% | 38.58 | 39.65 | 37966 | 14792.71 | 1.80% |
| 2025-09-09 | 39.75 | 39.28 | -0.43 | -1.08% | 39.02 | 40.04 | 45125 | 17769.66 | 2.14% |
| 2025-09-08 | 38.30 | 39.71 | 1.87 | 4.94% | 38.30 | 40.45 | 84782 | 33710.84 | 4.02% |
| 2025-09-05 | 36.44 | 37.84 | 1.41 | 3.87% | 36.40 | 38.03 | 32560 | 12126.86 | 1.54% |
| 2025-09-04 | 37.34 | 36.43 | -0.77 | -2.07% | 35.66 | 37.94 | 33922 | 12454.34 | 1.61% |
| 2025-09-03 | 38.04 | 37.20 | -0.76 | -2.00% | 37.00 | 38.34 | 27190 | 10212.98 | 1.29% |
| 2025-09-02 | 38.90 | 37.96 | -0.98 | -2.52% | 36.99 | 39.12 | 50561 | 19115.16 | 2.39% |
| 2025-09-01 | 39.38 | 38.94 | -0.06 | -0.15% | 38.71 | 39.85 | 40773 | 16009.64 | 1.93% |
| 2025-08-29 | 38.50 | 39.00 | 0.62 | 1.62% | 38.50 | 39.64 | 43438 | 16970.35 | 2.06% |
| 2025-08-28 | 38.20 | 38.38 | 0.08 | 0.21% | 37.20 | 38.79 | 51658 | 19658.78 | 2.45% |
| 2025-08-27 | 39.75 | 38.30 | -1.41 | -3.55% | 38.00 | 39.80 | 75768 | 29593.33 | 3.59% |
| 2025-08-26 | 39.70 | 39.71 | 0.02 | 0.05% | 39.38 | 40.83 | 45416 | 18193.71 | 2.15% |
| 2025-08-25 | 39.96 | 39.69 | -0.27 | -0.68% | 39.33 | 40.39 | 50444 | 20038.12 | 2.39% |
| 2025-08-22 | 38.99 | 39.96 | 1.26 | 3.26% | 38.88 | 40.50 | 59726 | 23866.60 | 2.83% |
| 2025-08-21 | 39.90 | 38.70 | -1.16 | -2.91% | 38.55 | 40.25 | 60110 | 23513.40 | 2.85% |
| 2025-08-20 | 38.95 | 39.86 | 1.17 | 3.02% | 38.80 | 40.55 | 88238 | 35131.64 | 4.18% |
| 2025-08-19 | 38.87 | 38.69 | -0.29 | -0.74% | 37.50 | 39.41 | 48067 | 18469.08 | 2.28% |
| 2025-08-18 | 38.75 | 38.98 | 0.27 | 0.70% | 38.53 | 39.28 | 51091 | 19832.00 | 2.42% |
| 2025-08-15 | 37.60 | 38.71 | 1.00 | 2.65% | 37.60 | 39.77 | 52693 | 20382.83 | 2.50% |
| 2025-08-14 | 38.30 | 37.71 | -0.28 | -0.74% | 37.40 | 38.61 | 34732 | 13160.33 | 1.64% |
| 2025-08-13 | 37.50 | 37.99 | 0.09 | 0.24% | 37.07 | 38.16 | 45064 | 17043.03 | 2.13% |
| 2025-08-12 | 38.62 | 37.90 | -0.72 | -1.86% | 36.95 | 38.62 | 78496 | 29514.94 | 3.72% |
| 2025-08-11 | 38.82 | 38.62 | 0.28 | 0.73% | 37.88 | 39.19 | 65607 | 25207.89 | 3.11% |
| 2025-08-08 | 36.50 | 38.34 | 1.95 | 5.36% | 36.33 | 38.68 | 91498 | 34813.55 | 4.33% |
| 2025-08-07 | 36.39 | 36.39 | 0.00 | 0.00% | 35.90 | 37.50 | 63110 | 23131.47 | 2.99% |
| 2025-08-06 | 35.39 | 36.39 | 1.00 | 2.83% | 35.05 | 36.39 | 52444 | 18758.68 | 2.48% |
| 2025-08-05 | 35.30 | 35.39 | 0.24 | 0.68% | 35.09 | 35.99 | 36842 | 13062.08 | 1.74% |
| 2025-08-04 | 34.08 | 35.15 | 1.19 | 3.50% | 34.08 | 35.46 | 50154 | 17607.30 | 2.38% |
| 2025-08-01 | 35.30 | 33.96 | -1.04 | -2.97% | 33.82 | 35.55 | 63575 | 21820.74 | 3.01% |
| 2025-07-31 | 35.28 | 35.00 | -0.96 | -2.67% | 34.78 | 36.14 | 56807 | 20028.80 | 2.69% |
| 2025-07-30 | 36.60 | 35.96 | -0.75 | -2.04% | 35.45 | 36.69 | 44184 | 15863.67 | 2.09% |
| 2025-07-29 | 35.15 | 36.71 | 1.46 | 4.14% | 35.13 | 37.18 | 50687 | 18389.58 | 2.40% |
| 2025-07-28 | 34.95 | 35.25 | 0.30 | 0.86% | 34.95 | 35.54 | 21741 | 7668.66 | 1.03% |
| 2025-07-25 | 34.25 | 34.95 | 0.70 | 2.04% | 34.08 | 35.00 | 24115 | 8350.07 | 1.14% |
| 2025-07-24 | 34.35 | 34.25 | -0.06 | -0.17% | 34.00 | 35.26 | 39868 | 13828.23 | 1.89% |
| 2025-07-23 | 34.35 | 34.31 | 0.01 | 0.03% | 34.09 | 34.60 | 26986 | 9270.04 | 1.28% |
| 2025-07-22 | 34.00 | 34.30 | -0.01 | -0.03% | 33.90 | 34.53 | 32131 | 10960.83 | 1.52% |
| 2025-07-21 | 33.65 | 34.31 | 0.96 | 2.88% | 33.42 | 35.50 | 67350 | 23261.41 | 3.19% |
| 2025-07-18 | 33.23 | 33.35 | 0.11 | 0.33% | 32.77 | 33.50 | 49223 | 16314.24 | 2.33% |
| 2025-07-17 | 31.39 | 33.24 | 1.92 | 6.13% | 31.35 | 33.80 | 72494 | 23873.31 | 3.43% |
| 2025-07-16 | 31.06 | 31.32 | 0.04 | 0.13% | 31.00 | 31.45 | 19681 | 6143.34 | 0.93% |
| 2025-07-15 | 31.00 | 31.28 | 0.39 | 1.26% | 30.66 | 31.28 | 23521 | 7291.53 | 1.11% |
| 2025-07-14 | 30.20 | 30.89 | 0.69 | 2.28% | 30.04 | 31.08 | 32534 | 9938.78 | 1.54% |
| 2025-07-11 | 30.87 | 30.20 | -0.58 | -1.88% | 29.91 | 30.99 | 40203 | 12199.06 | 1.90% |
| 2025-07-10 | 31.35 | 30.78 | -0.57 | -1.82% | 30.63 | 31.50 | 24694 | 7631.74 | 1.17% |
| 2025-07-09 | 31.00 | 31.35 | 0.45 | 1.46% | 31.00 | 31.50 | 33348 | 10437.64 | 1.58% |
| 2025-07-08 | 30.99 | 30.90 | -0.16 | -0.52% | 30.70 | 31.29 | 20110 | 6234.95 | 0.95% |
| 2025-07-07 | 30.73 | 31.06 | 0.35 | 1.14% | 29.90 | 31.20 | 30635 | 9398.56 | 1.45% |
| 2025-07-04 | 31.45 | 30.71 | -0.34 | -1.10% | 30.65 | 31.50 | 28567 | 8864.11 | 1.35% |
| 2025-07-03 | 31.05 | 31.05 | -0.29 | -0.93% | 30.84 | 31.44 | 29346 | 9120.85 | 1.39% |
| 2025-07-02 | 30.52 | 31.34 | 0.68 | 2.22% | 30.52 | 31.93 | 52716 | 16475.81 | 2.50% |
| 2025-07-01 | 30.00 | 30.66 | 0.40 | 1.32% | 30.00 | 31.25 | 41345 | 12689.45 | 1.96% |
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。
