| 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 | 44.40 | 44.12 | -0.02 | -0.05% | 43.78 | 44.66 | 18290 | 8094.81 | 0.88% | 0.00 |
| 2025-12-19 | 44.08 | 44.14 | 0.44 | 1.01% | 43.54 | 45.33 | 23931 | 10645.15 | 1.16% | 0.00 |
| 2025-12-18 | 43.60 | 43.70 | 0.11 | 0.25% | 43.00 | 44.76 | 21315 | 9421.15 | 1.03% | 0.00 |
| 2025-12-17 | 43.43 | 43.59 | 0.37 | 0.86% | 42.42 | 43.82 | 17319 | 7469.62 | 0.84% | 0.00 |
| 2025-12-16 | 44.44 | 43.22 | -1.29 | -2.90% | 43.17 | 44.70 | 17820 | 7773.83 | 0.86% | 0.00 |
| 2025-12-15 | 46.54 | 44.51 | -1.12 | -2.45% | 44.33 | 46.54 | 20764 | 9318.32 | 1.00% | 0.00 |
| 2025-12-12 | 45.73 | 45.63 | 0.07 | 0.15% | 44.88 | 46.00 | 17727 | 8061.41 | 0.86% | 0.00 |
| 2025-12-11 | 45.79 | 45.56 | -0.21 | -0.46% | 45.25 | 46.35 | 22043 | 10098.33 | 1.07% | 0.00 |
| 2025-12-10 | 46.25 | 45.77 | -0.22 | -0.48% | 45.28 | 46.28 | 13713 | 6285.86 | 0.66% | 0.00 |
| 2025-12-09 | 45.68 | 45.99 | -0.05 | -0.11% | 45.66 | 47.22 | 28137 | 13063.17 | 1.36% | 0.00 |
| 2025-12-08 | 45.88 | 46.04 | 0.32 | 0.70% | 45.50 | 46.48 | 25256 | 11637.29 | 1.22% | 0.00 |
| 2025-12-05 | 46.88 | 45.72 | -0.87 | -1.87% | 44.72 | 46.94 | 31844 | 14415.65 | 1.54% | 0.00 |
| 2025-12-04 | 46.20 | 46.59 | 0.33 | 0.71% | 44.80 | 46.85 | 23939 | 10982.86 | 1.16% | 0.00 |
| 2025-12-03 | 47.51 | 46.26 | -1.11 | -2.34% | 45.75 | 47.98 | 22298 | 10368.04 | 1.08% | 0.00 |
| 2025-12-02 | 48.47 | 47.37 | -1.19 | -2.45% | 47.23 | 48.69 | 22180 | 10575.88 | 1.07% | 0.00 |
| 2025-12-01 | 48.73 | 48.56 | -0.41 | -0.84% | 47.75 | 49.32 | 24417 | 11783.07 | 1.18% | 0.00 |
| 2025-11-28 | 49.06 | 48.97 | 0.17 | 0.35% | 48.27 | 49.20 | 14140 | 6897.03 | 0.68% | 0.00 |
| 2025-11-27 | 49.42 | 48.80 | -0.31 | -0.63% | 48.55 | 49.42 | 15142 | 7406.64 | 0.73% | 0.00 |
| 2025-11-26 | 48.46 | 49.11 | 0.04 | 0.08% | 48.46 | 50.49 | 20883 | 10389.84 | 1.01% | 0.00 |
| 2025-11-25 | 49.32 | 49.07 | 0.71 | 1.47% | 48.54 | 50.18 | 32914 | 16306.57 | 1.59% | 0.00 |
| 2025-11-24 | 48.60 | 48.36 | -0.07 | -0.14% | 47.37 | 49.26 | 29463 | 14204.04 | 1.43% | 0.00 |
| 2025-11-21 | 50.20 | 48.43 | -1.53 | -3.06% | 48.20 | 50.80 | 21806 | 10740.84 | 1.05% | 0.00 |
| 2025-11-20 | 50.16 | 49.96 | -0.04 | -0.08% | 49.50 | 50.66 | 15506 | 7756.14 | 0.75% | 0.00 |
| 2025-11-19 | 52.33 | 50.00 | -2.00 | -3.85% | 49.60 | 52.36 | 33951 | 17061.85 | 1.64% | 0.00 |
| 2025-11-18 | 53.50 | 52.00 | -1.51 | -2.82% | 51.35 | 54.00 | 28771 | 15023.85 | 1.39% | 0.00 |
| 2025-11-17 | 54.61 | 53.51 | -1.54 | -2.80% | 53.06 | 55.04 | 29695 | 15945.49 | 1.44% | 0.00 |
| 2025-11-14 | 53.00 | 55.05 | 1.83 | 3.44% | 52.75 | 57.30 | 73238 | 40562.97 | 3.54% | 0.00 |
| 2025-11-13 | 52.12 | 53.22 | 1.51 | 2.92% | 51.56 | 53.60 | 31746 | 16760.77 | 1.54% | 0.00 |
| 2025-11-12 | 51.90 | 51.71 | -0.08 | -0.15% | 51.40 | 52.66 | 17451 | 9067.50 | 0.84% | 0.00 |
| 2025-11-11 | 52.38 | 51.79 | -0.56 | -1.07% | 51.28 | 52.79 | 17701 | 9172.06 | 0.86% | 0.00 |
| 2025-11-10 | 51.76 | 52.35 | 0.33 | 0.63% | 51.51 | 53.35 | 29128 | 15265.88 | 1.41% | 0.00 |
| 2025-11-07 | 53.38 | 52.02 | -1.01 | -1.90% | 52.02 | 53.38 | 19412 | 10194.61 | 0.94% | 0.00 |
| 2025-11-06 | 53.03 | 53.03 | -0.30 | -0.56% | 52.50 | 53.42 | 18473 | 9769.04 | 0.89% | 0.00 |
| 2025-11-05 | 53.01 | 53.33 | -0.43 | -0.80% | 52.21 | 54.65 | 29432 | 15689.11 | 1.42% | 0.00 |
| 2025-11-04 | 58.46 | 53.76 | -4.43 | -7.61% | 53.40 | 58.88 | 56461 | 31102.51 | 2.73% | 0.00 |
| 2025-11-03 | 55.98 | 58.19 | 2.70 | 4.87% | 55.03 | 59.10 | 55714 | 31867.43 | 2.70% | 0.00 |
| 2025-10-31 | 54.50 | 55.49 | 0.76 | 1.39% | 54.01 | 56.40 | 37650 | 20924.34 | 1.82% | 0.00 |
| 2025-10-30 | 54.00 | 54.73 | -0.42 | -0.76% | 53.00 | 55.42 | 33112 | 17971.53 | 1.60% | 0.00 |
| 2025-10-29 | 55.43 | 55.15 | -0.26 | -0.47% | 53.60 | 56.09 | 31921 | 17491.70 | 1.54% | 0.00 |
| 2025-10-28 | 56.21 | 55.41 | -0.82 | -1.46% | 55.14 | 56.49 | 25123 | 13988.92 | 1.22% | 0.00 |
| 2025-10-27 | 56.65 | 56.23 | -0.11 | -0.20% | 55.71 | 57.45 | 20919 | 11806.36 | 1.01% | 0.00 |
| 2025-10-24 | 55.75 | 56.34 | 0.81 | 1.46% | 55.51 | 56.44 | 20523 | 11493.64 | 0.99% | 0.00 |
| 2025-10-23 | 56.33 | 55.53 | -1.36 | -2.39% | 54.30 | 56.78 | 29008 | 16032.87 | 1.40% | 0.00 |
| 2025-10-22 | 56.35 | 56.89 | 1.21 | 2.17% | 56.35 | 60.65 | 52338 | 30442.38 | 2.53% | 0.05 |
| 2025-10-21 | 55.58 | 55.68 | -0.21 | -0.38% | 55.50 | 57.00 | 20443 | 11451.97 | 0.99% | 0.00 |
| 2025-10-20 | 56.61 | 55.89 | -0.21 | -0.37% | 55.22 | 57.13 | 16807 | 9429.81 | 0.81% | 0.00 |
| 2025-10-17 | 58.16 | 56.10 | -1.16 | -2.03% | 55.77 | 58.44 | 30395 | 17304.65 | 1.47% | 0.00 |
| 2025-10-16 | 57.60 | 57.26 | -0.34 | -0.59% | 57.00 | 59.30 | 29955 | 17433.44 | 1.45% | 0.00 |
| 2025-10-15 | 56.65 | 57.60 | 0.95 | 1.68% | 55.80 | 58.58 | 29610 | 16954.23 | 1.43% | 0.00 |
| 2025-10-14 | 57.10 | 56.65 | 0.03 | 0.05% | 56.14 | 59.90 | 44787 | 26052.36 | 2.17% | 0.00 |
| 2025-10-13 | 55.50 | 56.62 | 0.02 | 0.04% | 54.86 | 56.95 | 33015 | 18455.84 | 1.60% | 0.00 |
| 2025-10-10 | 58.10 | 56.60 | -1.75 | -3.00% | 56.34 | 59.01 | 27378 | 15731.71 | 1.32% | 0.00 |
| 2025-10-09 | 58.00 | 58.35 | 0.35 | 0.60% | 57.88 | 60.15 | 28896 | 17012.82 | 1.40% | 0.00 |
| 2025-09-30 | 57.51 | 58.00 | -0.37 | -0.63% | 57.51 | 59.26 | 30506 | 17817.38 | 1.48% | 0.00 |
| 2025-09-29 | 57.05 | 58.37 | -0.10 | -0.17% | 57.05 | 59.69 | 26725 | 15606.79 | 1.29% | 0.00 |
| 2025-09-26 | 58.88 | 58.47 | -1.45 | -2.42% | 58.01 | 59.90 | 36184 | 21279.71 | 1.75% | 0.00 |
| 2025-09-25 | 59.73 | 59.92 | 0.16 | 0.27% | 58.61 | 60.82 | 36447 | 21831.68 | 1.76% | 0.00 |
| 2025-09-24 | 59.02 | 59.76 | 0.56 | 0.95% | 58.50 | 59.99 | 22506 | 13348.00 | 1.09% | 0.00 |
| 2025-09-23 | 60.26 | 59.20 | -1.06 | -1.76% | 57.49 | 60.95 | 40605 | 23941.07 | 1.96% | 0.00 |
| 2025-09-22 | 57.60 | 60.26 | 2.82 | 4.91% | 57.10 | 60.98 | 41612 | 24562.27 | 2.01% | 0.00 |
| 2025-09-19 | 57.99 | 57.44 | -0.43 | -0.74% | 57.07 | 58.63 | 25452 | 14717.62 | 1.23% | 0.00 |
| 2025-09-18 | 59.98 | 57.87 | -1.03 | -1.75% | 57.00 | 60.38 | 39683 | 23372.55 | 1.92% | 0.00 |
| 2025-09-17 | 59.02 | 58.90 | -1.10 | -1.83% | 58.00 | 60.50 | 32340 | 19124.35 | 1.56% | 0.00 |
| 2025-09-16 | 60.09 | 60.00 | -0.63 | -1.04% | 59.34 | 61.63 | 39243 | 23594.15 | 1.90% | 0.00 |
| 2025-09-15 | 59.85 | 60.63 | 2.10 | 3.59% | 59.59 | 62.70 | 69926 | 42888.96 | 3.38% | 0.00 |
| 2025-09-12 | 57.34 | 58.53 | 1.63 | 2.86% | 57.04 | 58.94 | 62579 | 36329.28 | 3.03% | 0.00 |
| 2025-09-11 | 55.89 | 56.90 | -0.50 | -0.87% | 53.00 | 57.40 | 84764 | 47416.00 | 4.10% | 0.00 |
| 2025-09-10 | 59.58 | 57.40 | -2.80 | -4.65% | 56.54 | 62.00 | 90454 | 52749.41 | 4.38% | 0.00 |
| 2025-09-09 | 63.33 | 60.20 | -3.46 | -5.44% | 59.50 | 63.99 | 63842 | 39309.94 | 3.09% | 0.00 |
| 2025-09-08 | 67.00 | 63.66 | -3.31 | -4.94% | 63.42 | 67.95 | 62818 | 40863.12 | 3.04% | 0.00 |
| 2025-09-05 | 65.92 | 66.97 | 1.57 | 2.40% | 64.40 | 67.20 | 28131 | 18555.85 | 1.36% | 0.00 |
| 2025-09-04 | 67.47 | 65.40 | -2.75 | -4.04% | 64.46 | 69.57 | 42613 | 28428.23 | 2.06% | 0.00 |
| 2025-09-03 | 69.65 | 68.15 | -1.48 | -2.13% | 67.51 | 71.65 | 36150 | 24965.59 | 1.75% | 0.00 |
| 2025-09-02 | 72.25 | 69.63 | -2.86 | -3.95% | 68.14 | 73.62 | 40716 | 28607.48 | 1.97% | 0.00 |
| 2025-09-01 | 69.18 | 72.49 | 3.31 | 4.78% | 68.50 | 74.10 | 57695 | 41643.29 | 2.79% | 0.00 |
| 2025-08-29 | 67.80 | 69.18 | 1.58 | 2.34% | 66.79 | 71.22 | 46298 | 32033.56 | 2.24% | 0.00 |
| 2025-08-28 | 68.02 | 67.60 | -0.40 | -0.59% | 64.40 | 68.80 | 51870 | 34427.54 | 2.51% | 0.00 |
| 2025-08-27 | 69.80 | 68.00 | -2.51 | -3.56% | 67.67 | 71.90 | 47097 | 32826.48 | 2.28% | 0.00 |
| 2025-08-26 | 74.25 | 70.51 | -2.48 | -3.40% | 69.94 | 74.40 | 43192 | 30845.02 | 2.09% | 0.00 |
| 2025-08-25 | 73.00 | 72.99 | 0.78 | 1.08% | 71.51 | 75.49 | 48622 | 35792.38 | 2.35% | 0.00 |
上海谊众(688091)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。
