| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 167.00 | 177.29 | 10.29 | 6.16% | 167.00 | 179.00 | 53830 | 94058.91 | 1.23% | 2.00 |
| 2025-12-19 | 169.56 | 167.00 | -0.89 | -0.53% | 166.30 | 170.30 | 23966 | 40322.80 | 0.55% | 0.00 |
| 2025-12-18 | 172.11 | 167.89 | -5.61 | -3.23% | 167.88 | 172.11 | 29265 | 49752.61 | 0.67% | 2.00 |
| 2025-12-17 | 169.19 | 173.50 | 4.00 | 2.36% | 166.59 | 173.50 | 34394 | 58564.38 | 0.79% | 4.67 |
| 2025-12-16 | 168.10 | 169.50 | -0.59 | -0.35% | 165.19 | 173.89 | 40045 | 67738.17 | 0.92% | 0.00 |
| 2025-12-15 | 172.50 | 170.09 | -7.51 | -4.23% | 169.00 | 175.95 | 48992 | 84449.04 | 1.12% | 0.00 |
| 2025-12-12 | 164.05 | 177.60 | 13.13 | 7.98% | 160.76 | 184.11 | 71390 | 122162.52 | 1.64% | 0.00 |
| 2025-12-11 | 165.82 | 164.47 | -0.56 | -0.34% | 164.13 | 169.96 | 31097 | 51963.09 | 0.71% | 0.93 |
| 2025-12-10 | 164.02 | 165.03 | 1.03 | 0.63% | 159.69 | 165.92 | 26234 | 42674.04 | 0.60% | 0.00 |
| 2025-12-09 | 162.09 | 164.00 | 0.65 | 0.40% | 161.01 | 166.01 | 28478 | 46682.15 | 0.65% | 0.00 |
| 2025-12-08 | 160.03 | 163.35 | 3.36 | 2.10% | 159.89 | 164.05 | 28301 | 45909.93 | 0.65% | 2.00 |
| 2025-12-05 | 160.70 | 159.99 | -1.11 | -0.69% | 157.60 | 160.94 | 19778 | 31551.23 | 0.45% | 0.00 |
| 2025-12-04 | 156.11 | 161.10 | 4.14 | 2.64% | 155.30 | 163.79 | 28939 | 46268.04 | 0.66% | 0.00 |
| 2025-12-03 | 159.10 | 156.96 | -0.74 | -0.47% | 156.65 | 160.50 | 17309 | 27443.44 | 0.40% | 0.00 |
| 2025-12-02 | 158.65 | 157.70 | -2.87 | -1.79% | 156.70 | 160.35 | 19795 | 31312.55 | 0.45% | 0.00 |
| 2025-12-01 | 164.91 | 160.57 | 2.69 | 1.70% | 157.30 | 165.39 | 28963 | 46368.82 | 0.66% | 0.00 |
| 2025-11-28 | 154.01 | 157.88 | 2.60 | 1.67% | 153.89 | 159.00 | 20746 | 32648.56 | 0.48% | 0.00 |
| 2025-11-27 | 157.53 | 155.28 | -1.71 | -1.09% | 154.85 | 161.00 | 23858 | 37702.26 | 0.55% | 0.00 |
| 2025-11-26 | 154.52 | 156.99 | 1.70 | 1.09% | 153.68 | 159.00 | 25196 | 39523.04 | 0.58% | 1.80 |
| 2025-11-25 | 157.33 | 155.29 | -0.86 | -0.55% | 155.00 | 159.43 | 28201 | 44251.35 | 0.65% | 0.00 |
| 2025-11-24 | 155.88 | 156.15 | 0.65 | 0.42% | 153.60 | 157.28 | 24383 | 37906.54 | 0.56% | 0.00 |
| 2025-11-21 | 156.98 | 155.50 | -5.40 | -3.36% | 154.80 | 160.45 | 25674 | 40398.01 | 0.59% | 0.00 |
| 2025-11-20 | 165.66 | 160.90 | -0.75 | -0.46% | 160.45 | 167.30 | 24903 | 40581.72 | 0.57% | 0.00 |
| 2025-11-19 | 162.17 | 161.65 | -1.97 | -1.20% | 161.16 | 164.96 | 19934 | 32452.21 | 0.46% | 0.00 |
| 2025-11-18 | 161.80 | 163.62 | 1.96 | 1.21% | 161.66 | 168.57 | 39626 | 65171.69 | 0.91% | 0.00 |
| 2025-11-17 | 166.99 | 161.66 | -4.40 | -2.65% | 161.50 | 168.77 | 26804 | 43997.06 | 0.61% | 0.00 |
| 2025-11-14 | 168.50 | 166.06 | -4.14 | -2.43% | 166.00 | 170.45 | 18837 | 31592.59 | 0.43% | 0.00 |
| 2025-11-13 | 170.08 | 170.20 | 0.65 | 0.38% | 168.03 | 172.88 | 24269 | 41275.98 | 0.56% | 0.00 |
| 2025-11-12 | 167.66 | 169.55 | 0.22 | 0.13% | 165.81 | 171.31 | 22616 | 38202.01 | 0.52% | 0.00 |
| 2025-11-11 | 176.00 | 169.33 | -5.17 | -2.96% | 168.76 | 179.20 | 32599 | 56158.80 | 0.75% | 0.00 |
| 2025-11-10 | 177.29 | 174.50 | -2.70 | -1.52% | 171.02 | 181.00 | 33029 | 58017.09 | 0.76% | 0.00 |
| 2025-11-07 | 176.75 | 177.20 | -1.79 | -1.00% | 176.00 | 180.49 | 24771 | 44125.55 | 0.57% | 0.00 |
| 2025-11-06 | 175.00 | 178.99 | 3.33 | 1.90% | 174.81 | 181.99 | 32306 | 57631.73 | 0.74% | 0.00 |
| 2025-11-05 | 171.00 | 175.66 | -1.08 | -0.61% | 171.00 | 176.90 | 22986 | 40072.38 | 0.53% | 0.00 |
| 2025-11-04 | 174.51 | 176.74 | 2.17 | 1.24% | 174.38 | 181.79 | 33010 | 58688.80 | 0.76% | 0.00 |
| 2025-11-03 | 174.10 | 174.57 | -2.92 | -1.65% | 169.30 | 177.00 | 32403 | 55886.46 | 0.74% | 0.00 |
| 2025-10-31 | 190.44 | 177.49 | -15.11 | -7.85% | 177.49 | 192.60 | 50467 | 91372.69 | 1.16% | 3.00 |
| 2025-10-30 | 191.50 | 192.60 | 1.20 | 0.63% | 189.11 | 196.98 | 47362 | 91836.36 | 1.09% | 2.00 |
| 2025-10-29 | 186.66 | 191.40 | 4.70 | 2.52% | 183.11 | 191.40 | 31373 | 58701.80 | 0.72% | 0.00 |
| 2025-10-28 | 193.15 | 186.70 | -8.18 | -4.20% | 186.53 | 193.15 | 39829 | 75669.86 | 0.91% | 0.00 |
| 2025-10-27 | 193.00 | 194.88 | 2.59 | 1.35% | 188.66 | 197.80 | 47401 | 91364.22 | 1.09% | 0.00 |
| 2025-10-24 | 187.00 | 192.29 | 7.30 | 3.95% | 182.51 | 192.98 | 48429 | 91396.48 | 1.11% | 6.00 |
| 2025-10-23 | 180.42 | 184.99 | 3.71 | 2.05% | 177.10 | 186.00 | 38851 | 70772.27 | 0.89% | 0.00 |
| 2025-10-22 | 180.00 | 181.28 | -2.10 | -1.15% | 178.27 | 185.99 | 30481 | 55371.48 | 0.70% | 0.00 |
| 2025-10-21 | 177.38 | 183.38 | 7.67 | 4.37% | 177.22 | 183.88 | 43679 | 79199.73 | 1.00% | 0.00 |
| 2025-10-20 | 180.00 | 175.71 | -0.29 | -0.16% | 173.49 | 183.21 | 34286 | 61203.06 | 0.79% | 0.00 |
| 2025-10-17 | 178.18 | 176.00 | -3.76 | -2.09% | 173.97 | 183.76 | 37940 | 67513.52 | 0.87% | 0.00 |
| 2025-10-16 | 179.99 | 179.76 | -1.29 | -0.71% | 178.08 | 183.45 | 29726 | 53779.71 | 0.68% | 0.00 |
| 2025-10-15 | 182.88 | 181.05 | 1.37 | 0.76% | 178.00 | 183.50 | 43770 | 79257.18 | 1.00% | 0.00 |
| 2025-10-14 | 196.50 | 179.68 | -16.74 | -8.52% | 179.01 | 198.00 | 63817 | 119276.23 | 1.46% | 0.00 |
| 2025-10-13 | 182.00 | 196.42 | 4.21 | 2.19% | 182.00 | 196.78 | 56859 | 108497.24 | 1.30% | 0.00 |
| 2025-10-10 | 190.00 | 192.21 | -5.78 | -2.92% | 184.00 | 193.89 | 74712 | 141538.27 | 1.71% | 0.00 |
| 2025-10-09 | 203.00 | 197.99 | -3.81 | -1.89% | 195.51 | 214.86 | 85112 | 173845.45 | 1.95% | 2.00 |
| 2025-09-30 | 202.00 | 201.80 | -1.08 | -0.53% | 198.58 | 219.80 | 89916 | 185762.38 | 2.06% | 0.00 |
| 2025-09-29 | 185.00 | 202.88 | 18.43 | 9.99% | 181.55 | 205.68 | 78589 | 149789.33 | 1.80% | 2.00 |
| 2025-09-26 | 181.00 | 184.45 | 1.10 | 0.60% | 180.50 | 193.39 | 75550 | 141728.97 | 1.73% | 5.00 |
| 2025-09-25 | 183.00 | 183.35 | -5.85 | -3.09% | 177.97 | 186.50 | 83813 | 152869.91 | 1.92% | 3.00 |
| 2025-09-24 | 165.93 | 189.20 | 24.40 | 14.81% | 164.85 | 196.77 | 116843 | 212344.27 | 2.68% | 2.00 |
| 2025-09-23 | 159.00 | 164.80 | 8.08 | 5.16% | 154.65 | 165.73 | 86507 | 139029.06 | 1.98% | 2.00 |
| 2025-09-22 | 152.36 | 156.72 | 4.44 | 2.92% | 150.00 | 158.20 | 64012 | 98580.94 | 1.47% | 2.10 |
| 2025-09-19 | 156.00 | 152.28 | -1.82 | -1.18% | 150.70 | 159.50 | 59984 | 93154.21 | 1.38% | 0.00 |
| 2025-09-18 | 152.71 | 154.10 | 2.75 | 1.82% | 150.00 | 162.00 | 96262 | 150563.12 | 2.21% | 0.00 |
| 2025-09-17 | 146.00 | 151.35 | 4.94 | 3.37% | 144.08 | 154.77 | 61709 | 92713.93 | 1.41% | 0.00 |
| 2025-09-16 | 147.20 | 146.41 | -1.05 | -0.71% | 145.08 | 149.99 | 47245 | 69508.65 | 1.08% | 2.00 |
| 2025-09-15 | 151.97 | 147.46 | -1.54 | -1.03% | 146.11 | 153.00 | 49931 | 73964.85 | 1.14% | 12.00 |
| 2025-09-12 | 148.00 | 149.00 | -0.73 | -0.49% | 146.01 | 153.87 | 71251 | 106523.86 | 1.63% | 2.00 |
| 2025-09-11 | 140.90 | 149.73 | 7.75 | 5.46% | 139.50 | 149.76 | 82921 | 120700.43 | 1.90% | 7.00 |
| 2025-09-10 | 142.27 | 141.98 | 0.40 | 0.28% | 141.44 | 145.57 | 38135 | 54608.64 | 0.87% | 0.00 |
| 2025-09-09 | 144.70 | 141.58 | -4.94 | -3.37% | 140.41 | 144.70 | 37155 | 52893.28 | 0.85% | 0.00 |
| 2025-09-08 | 143.00 | 146.52 | 2.62 | 1.82% | 141.70 | 147.40 | 49742 | 72059.84 | 1.14% | 0.00 |
| 2025-09-05 | 142.44 | 143.90 | 2.90 | 2.06% | 139.60 | 145.10 | 49106 | 69974.80 | 1.13% | 0.00 |
| 2025-09-04 | 149.23 | 141.00 | -9.68 | -6.42% | 138.01 | 151.55 | 67167 | 96711.78 | 1.54% | 0.00 |
| 2025-09-03 | 148.91 | 150.68 | 1.77 | 1.19% | 146.90 | 155.64 | 60961 | 92160.60 | 1.40% | 2.00 |
| 2025-09-02 | 155.70 | 148.91 | -9.24 | -5.84% | 147.23 | 155.79 | 70805 | 106989.53 | 1.62% | 3.15 |
| 2025-09-01 | 156.91 | 158.15 | 3.15 | 2.03% | 150.25 | 159.00 | 80502 | 124757.07 | 1.85% | 4.00 |
| 2025-08-29 | 162.01 | 155.00 | -11.66 | -7.00% | 152.22 | 163.59 | 87116 | 136703.53 | 2.00% | 0.00 |
| 2025-08-28 | 156.99 | 166.66 | 7.76 | 4.88% | 156.57 | 166.99 | 102644 | 165777.19 | 2.35% | 0.00 |
| 2025-08-27 | 162.80 | 158.90 | -9.10 | -5.42% | 158.90 | 167.90 | 107216 | 174841.19 | 2.46% | 0.00 |
| 2025-08-26 | 154.00 | 168.00 | 15.50 | 10.16% | 145.88 | 170.60 | 111563 | 177469.55 | 2.56% | 12.00 |
| 2025-08-25 | 151.00 | 152.50 | 10.29 | 7.24% | 148.00 | 162.50 | 140802 | 217032.73 | 3.23% | 3.00 |
盛美上海(688082)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。
