| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 72.31 | 72.21 | 0.12 | 0.17% | 71.00 | 72.85 | 31244 | 22461.76 | 1.51% | 0.00 |
| 2025-08-21 | 72.00 | 72.09 | -0.28 | -0.39% | 71.58 | 75.48 | 41046 | 30004.99 | 1.99% | 0.00 |
| 2025-08-20 | 74.38 | 72.37 | -2.03 | -2.73% | 71.05 | 74.38 | 51013 | 36995.89 | 2.47% | 0.00 |
| 2025-08-19 | 81.08 | 74.40 | -7.35 | -8.99% | 74.20 | 81.75 | 61797 | 48001.21 | 2.99% | 0.00 |
| 2025-08-18 | 76.50 | 81.75 | 5.25 | 6.86% | 76.48 | 83.60 | 63937 | 52085.66 | 3.09% | 0.00 |
| 2025-08-15 | 75.16 | 76.50 | 0.65 | 0.86% | 74.20 | 76.60 | 33597 | 25379.49 | 1.63% | 0.00 |
| 2025-08-14 | 77.61 | 75.85 | -1.63 | -2.10% | 75.56 | 78.65 | 38779 | 29977.05 | 1.88% | 0.00 |
| 2025-08-13 | 70.56 | 77.48 | 6.66 | 9.40% | 70.56 | 78.28 | 75945 | 57268.04 | 3.67% | 0.00 |
| 2025-08-12 | 71.80 | 70.82 | -1.43 | -1.98% | 69.62 | 73.30 | 36721 | 25943.81 | 1.78% | 0.00 |
| 2025-08-11 | 72.19 | 72.25 | 0.02 | 0.03% | 71.05 | 73.20 | 40976 | 29617.57 | 1.98% | 0.00 |
| 2025-08-08 | 72.84 | 72.23 | -4.14 | -5.42% | 68.88 | 73.85 | 80020 | 57260.93 | 3.87% | 0.00 |
| 2025-08-07 | 75.49 | 76.37 | 1.66 | 2.22% | 74.36 | 78.58 | 60848 | 46553.45 | 2.94% | 0.00 |
| 2025-08-06 | 74.95 | 74.71 | -1.39 | -1.83% | 74.02 | 76.86 | 36383 | 27372.73 | 1.76% | 0.00 |
| 2025-08-05 | 76.56 | 76.10 | -0.35 | -0.46% | 73.70 | 77.96 | 42575 | 32161.72 | 2.06% | 0.00 |
| 2025-08-04 | 76.00 | 76.45 | -1.18 | -1.52% | 72.82 | 76.79 | 64842 | 48638.75 | 3.14% | 0.00 |
| 2025-08-01 | 71.36 | 77.63 | 5.61 | 7.79% | 69.72 | 78.12 | 124699 | 93596.74 | 6.03% | 0.00 |
| 2025-07-31 | 73.02 | 72.02 | -3.38 | -4.48% | 71.68 | 76.91 | 98784 | 73041.20 | 4.78% | 6.00 |
| 2025-07-30 | 71.69 | 75.40 | 9.65 | 14.68% | 71.34 | 78.90 | 166297 | 128326.11 | 8.05% | 0.00 |
| 2025-07-29 | 60.47 | 65.75 | 5.83 | 9.73% | 58.85 | 66.54 | 88430 | 55962.06 | 4.28% | 0.00 |
| 2025-07-28 | 60.09 | 59.92 | 0.19 | 0.32% | 59.15 | 60.85 | 40597 | 24312.20 | 1.96% | 0.00 |
| 2025-07-25 | 61.82 | 59.73 | -2.10 | -3.40% | 59.10 | 61.83 | 56560 | 33952.91 | 2.74% | 2.00 |
| 2025-07-24 | 61.46 | 61.83 | 0.33 | 0.54% | 60.00 | 64.10 | 63286 | 39189.23 | 3.06% | 0.00 |
| 2025-07-23 | 62.00 | 61.50 | -1.38 | -2.19% | 61.05 | 63.38 | 62053 | 38413.53 | 3.00% | 0.00 |
| 2025-07-22 | 63.50 | 62.88 | -1.89 | -2.92% | 62.61 | 65.80 | 54535 | 34775.84 | 2.64% | 0.00 |
| 2025-07-21 | 66.36 | 64.77 | -1.94 | -2.91% | 62.75 | 66.81 | 61070 | 39265.14 | 2.95% | 0.00 |
| 2025-07-18 | 67.77 | 66.71 | -1.19 | -1.75% | 65.40 | 67.89 | 42312 | 28186.96 | 2.05% | 0.00 |
| 2025-07-17 | 65.00 | 67.90 | 2.16 | 3.29% | 63.85 | 68.35 | 74928 | 50189.98 | 3.62% | 0.00 |
| 2025-07-16 | 67.00 | 65.74 | -1.44 | -2.14% | 64.36 | 67.00 | 49251 | 32248.95 | 2.38% | 0.00 |
| 2025-07-15 | 60.20 | 67.18 | 6.54 | 10.78% | 60.05 | 67.25 | 93180 | 59806.00 | 4.51% | 0.00 |
| 2025-07-14 | 64.39 | 60.64 | -4.02 | -6.22% | 60.20 | 64.40 | 80374 | 49557.39 | 3.89% | 0.00 |
| 2025-07-11 | 63.70 | 64.66 | 0.71 | 1.11% | 63.31 | 67.50 | 65204 | 42431.91 | 3.15% | 0.00 |
| 2025-07-10 | 63.24 | 63.95 | 0.58 | 0.92% | 60.10 | 64.48 | 81892 | 51528.97 | 3.96% | 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。
