| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 53.72 | 54.05 | 0.55 | 1.03% | 53.06 | 54.90 | 30493 | 16478.26 | 1.48% | 0.00 |
| 2026-03-25 | 52.39 | 53.50 | 1.40 | 2.69% | 51.98 | 53.99 | 35023 | 18641.70 | 1.69% | 0.00 |
| 2026-03-24 | 50.67 | 52.10 | 2.42 | 4.87% | 49.86 | 52.95 | 39458 | 20350.38 | 1.91% | 0.00 |
| 2026-03-23 | 51.71 | 49.68 | -2.02 | -3.91% | 48.60 | 51.71 | 40647 | 20348.43 | 1.97% | 0.00 |
| 2026-03-20 | 53.43 | 51.70 | -1.54 | -2.89% | 51.58 | 53.83 | 28365 | 14903.56 | 1.37% | 0.00 |
| 2026-03-19 | 55.35 | 53.24 | -2.26 | -4.07% | 53.00 | 55.71 | 28002 | 15128.84 | 1.35% | 0.00 |
| 2026-03-18 | 54.91 | 55.50 | 1.11 | 2.04% | 54.00 | 56.26 | 31320 | 17360.97 | 1.52% | 2.00 |
| 2026-03-17 | 54.49 | 54.39 | -0.48 | -0.87% | 54.30 | 56.26 | 36335 | 20038.42 | 1.76% | 0.00 |
| 2026-03-16 | 52.46 | 54.87 | 1.94 | 3.67% | 52.19 | 55.50 | 43001 | 23371.38 | 2.08% | 0.00 |
| 2026-03-13 | 52.50 | 52.93 | 0.43 | 0.82% | 51.70 | 53.80 | 32785 | 17309.21 | 1.59% | 0.00 |
| 2026-03-12 | 52.90 | 52.50 | -0.50 | -0.94% | 51.73 | 53.82 | 27220 | 14340.76 | 1.32% | 0.00 |
| 2026-03-11 | 54.16 | 53.00 | -1.16 | -2.14% | 52.60 | 54.38 | 28740 | 15368.07 | 1.39% | 0.00 |
| 2026-03-10 | 52.15 | 54.16 | 2.66 | 5.17% | 51.51 | 54.67 | 57991 | 30975.10 | 2.81% | 0.00 |
| 2026-03-09 | 52.25 | 51.50 | -0.97 | -1.85% | 50.10 | 52.25 | 43175 | 21969.04 | 2.09% | 0.00 |
| 2026-03-06 | 47.90 | 52.47 | 4.42 | 9.20% | 47.70 | 53.33 | 70563 | 36538.30 | 3.41% | 0.00 |
| 2026-03-05 | 47.37 | 48.05 | 0.95 | 2.02% | 47.11 | 48.80 | 26795 | 12893.99 | 1.30% | 0.00 |
| 2026-03-04 | 46.01 | 47.10 | 0.63 | 1.36% | 45.75 | 47.37 | 28169 | 13126.46 | 1.36% | 0.00 |
| 2026-03-03 | 48.22 | 46.47 | -1.82 | -3.77% | 46.20 | 48.68 | 40401 | 18977.98 | 1.95% | 0.00 |
| 2026-03-02 | 49.20 | 48.29 | -1.51 | -3.03% | 47.91 | 50.34 | 37784 | 18361.18 | 1.83% | 0.00 |
| 2026-02-27 | 50.82 | 49.80 | -1.09 | -2.14% | 49.40 | 50.93 | 40735 | 20305.92 | 1.97% | 0.00 |
| 2026-02-26 | 52.99 | 50.89 | -2.10 | -3.96% | 50.60 | 53.00 | 39554 | 20290.75 | 1.91% | 0.00 |
| 2026-02-25 | 51.21 | 52.99 | 1.44 | 2.79% | 51.21 | 53.87 | 33169 | 17549.51 | 1.60% | 0.00 |
| 2026-02-24 | 53.69 | 51.55 | -1.76 | -3.30% | 51.27 | 54.05 | 28946 | 14993.24 | 1.40% | 0.00 |
| 2026-02-13 | 54.09 | 53.31 | -0.47 | -0.87% | 53.25 | 54.55 | 17947 | 9677.77 | 0.87% | 0.00 |
| 2026-02-12 | 54.45 | 53.78 | -0.52 | -0.96% | 53.70 | 55.00 | 21303 | 11512.79 | 1.03% | 0.00 |
| 2026-02-11 | 54.68 | 54.30 | -0.38 | -0.69% | 54.20 | 57.46 | 43054 | 23955.18 | 2.08% | 0.00 |
| 2026-02-10 | 54.21 | 54.68 | 0.68 | 1.26% | 53.58 | 55.47 | 42500 | 23231.49 | 2.06% | 0.00 |
| 2026-02-09 | 51.38 | 54.00 | 3.83 | 7.63% | 50.71 | 54.64 | 60985 | 32581.14 | 2.95% | 0.00 |
| 2026-02-06 | 49.87 | 50.17 | 0.27 | 0.54% | 49.49 | 51.19 | 26336 | 13272.95 | 1.27% | 0.00 |
| 2026-02-05 | 50.67 | 49.90 | -0.68 | -1.34% | 49.85 | 51.06 | 27512 | 13883.44 | 1.33% | 0.00 |
| 2026-02-04 | 50.96 | 50.58 | -0.88 | -1.71% | 49.80 | 51.03 | 27590 | 13886.69 | 1.33% | 0.00 |
| 2026-02-03 | 50.05 | 51.46 | 2.58 | 5.28% | 49.80 | 51.86 | 46214 | 23577.92 | 2.24% | 0.00 |
| 2026-02-02 | 52.98 | 48.88 | -4.78 | -8.91% | 48.80 | 53.01 | 64096 | 32489.49 | 3.10% | 0.00 |
| 2026-01-30 | 53.58 | 53.66 | -0.17 | -0.32% | 52.70 | 54.79 | 31339 | 16826.25 | 1.52% | 10.00 |
| 2026-01-29 | 54.68 | 53.83 | -0.85 | -1.55% | 53.52 | 55.90 | 34951 | 19113.47 | 1.69% | 0.00 |
| 2026-01-28 | 55.39 | 54.68 | -1.15 | -2.06% | 54.34 | 55.88 | 31469 | 17262.68 | 1.52% | 0.00 |
| 2026-01-27 | 53.90 | 55.83 | 1.71 | 3.16% | 51.95 | 55.88 | 54690 | 29755.62 | 2.65% | 0.00 |
| 2026-01-26 | 55.51 | 54.12 | -1.06 | -1.92% | 53.28 | 55.90 | 54531 | 29448.44 | 2.64% | 0.00 |
| 2026-01-23 | 55.25 | 55.18 | 1.31 | 2.43% | 54.03 | 55.88 | 50017 | 27537.06 | 2.42% | 0.00 |
| 2026-01-22 | 59.29 | 53.87 | -2.24 | -3.99% | 53.27 | 59.80 | 78232 | 42920.66 | 3.78% | 0.00 |
| 2026-01-21 | 55.48 | 56.11 | 0.61 | 1.10% | 54.64 | 57.50 | 44209 | 24839.96 | 2.14% | 0.00 |
| 2026-01-20 | 56.32 | 55.50 | -0.68 | -1.21% | 54.38 | 56.58 | 43217 | 23843.27 | 2.09% | 0.00 |
| 2026-01-19 | 59.51 | 56.18 | -4.15 | -6.88% | 53.33 | 59.76 | 121498 | 67833.14 | 5.88% | 0.00 |
| 2026-01-16 | 61.88 | 60.33 | -0.22 | -0.36% | 58.85 | 61.88 | 34216 | 20559.49 | 1.66% | 0.00 |
| 2026-01-15 | 61.96 | 60.55 | -1.86 | -2.98% | 59.58 | 62.07 | 44631 | 26990.04 | 2.16% | 0.00 |
| 2026-01-14 | 58.78 | 62.41 | 3.73 | 6.36% | 58.19 | 64.00 | 92153 | 57038.75 | 4.46% | 0.00 |
| 2026-01-13 | 61.38 | 58.68 | -0.95 | -1.59% | 58.52 | 63.98 | 73609 | 45018.53 | 3.56% | 0.00 |
| 2026-01-12 | 61.53 | 59.63 | -1.21 | -1.99% | 58.33 | 61.53 | 91758 | 54307.01 | 4.44% | 0.00 |
| 2026-01-09 | 52.30 | 60.84 | 8.97 | 17.29% | 52.30 | 61.58 | 119433 | 68836.78 | 5.78% | 0.00 |
| 2026-01-08 | 49.63 | 51.87 | 2.56 | 5.19% | 49.08 | 53.08 | 52801 | 27380.77 | 2.55% | 0.00 |
| 2026-01-07 | 48.92 | 49.31 | 0.07 | 0.14% | 48.92 | 50.22 | 34063 | 16891.43 | 1.65% | 0.00 |
| 2026-01-06 | 48.78 | 49.24 | 0.63 | 1.30% | 48.32 | 49.63 | 31475 | 15398.42 | 1.52% | 0.00 |
| 2026-01-05 | 46.60 | 48.61 | 1.61 | 3.43% | 45.94 | 48.84 | 36078 | 17140.91 | 1.75% | 0.00 |
| 2025-12-31 | 46.31 | 47.00 | 0.31 | 0.66% | 46.01 | 47.40 | 22026 | 10280.19 | 1.07% | 0.00 |
| 2025-12-30 | 46.54 | 46.69 | 0.15 | 0.32% | 45.88 | 48.08 | 19040 | 8915.76 | 0.92% | 0.00 |
| 2025-12-29 | 47.32 | 46.54 | -1.27 | -2.66% | 46.25 | 47.91 | 27700 | 12993.61 | 1.34% | 0.00 |
| 2025-12-26 | 49.29 | 47.81 | -1.01 | -2.07% | 47.50 | 49.29 | 28623 | 13827.90 | 1.38% | 0.00 |
| 2025-12-25 | 47.32 | 48.82 | 2.03 | 4.34% | 46.30 | 49.35 | 45568 | 22028.82 | 2.20% | 0.00 |
| 2025-12-24 | 44.60 | 46.79 | 1.95 | 4.35% | 44.51 | 47.40 | 41535 | 19391.83 | 2.01% | 0.00 |
| 2025-12-23 | 44.12 | 44.84 | 0.72 | 1.63% | 43.96 | 45.52 | 28505 | 12818.43 | 1.38% | 0.00 |
| 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 |
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。
