| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.18 | 8.28 | 0.07 | 0.85% | 8.09 | 8.30 | 28709 | 2353.65 | 0.40% | 0.00 |
| 2025-12-16 | 8.29 | 8.21 | -0.10 | -1.20% | 8.18 | 8.34 | 25506 | 2100.19 | 0.36% | 0.00 |
| 2025-12-15 | 8.38 | 8.31 | -0.11 | -1.31% | 8.28 | 8.41 | 24194 | 2019.59 | 0.34% | 0.00 |
| 2025-12-12 | 8.30 | 8.42 | 0.12 | 1.45% | 8.27 | 8.42 | 31389 | 2617.89 | 0.44% | 0.00 |
| 2025-12-11 | 8.42 | 8.30 | -0.07 | -0.84% | 8.30 | 8.42 | 25733 | 2145.43 | 0.36% | 0.00 |
| 2025-12-10 | 8.50 | 8.37 | -0.07 | -0.83% | 8.33 | 8.50 | 16455 | 1377.84 | 0.23% | 0.00 |
| 2025-12-09 | 8.49 | 8.44 | -0.05 | -0.59% | 8.40 | 8.55 | 22410 | 1898.88 | 0.32% | 0.00 |
| 2025-12-08 | 8.58 | 8.49 | 0.06 | 0.71% | 8.46 | 8.58 | 24058 | 2045.06 | 0.34% | 0.00 |
| 2025-12-05 | 8.43 | 8.43 | 0.03 | 0.36% | 8.31 | 8.45 | 20563 | 1721.37 | 0.29% | 0.00 |
| 2025-12-04 | 8.52 | 8.40 | -0.05 | -0.59% | 8.37 | 8.52 | 19819 | 1667.77 | 0.28% | 0.00 |
| 2025-12-03 | 8.57 | 8.45 | -0.06 | -0.71% | 8.40 | 8.57 | 20084 | 1698.06 | 0.28% | 0.00 |
| 2025-12-02 | 8.62 | 8.51 | -0.08 | -0.93% | 8.47 | 8.62 | 21426 | 1823.83 | 0.30% | 0.00 |
| 2025-12-01 | 8.61 | 8.59 | -0.01 | -0.12% | 8.58 | 8.69 | 23863 | 2056.38 | 0.34% | 0.00 |
| 2025-11-28 | 8.60 | 8.60 | 0.03 | 0.35% | 8.48 | 8.63 | 21088 | 1802.85 | 0.30% | 0.00 |
| 2025-11-27 | 8.57 | 8.57 | 0.00 | 0.00% | 8.51 | 8.64 | 23850 | 2044.64 | 0.34% | 0.00 |
| 2025-11-26 | 8.61 | 8.57 | -0.04 | -0.46% | 8.56 | 8.76 | 27592 | 2391.89 | 0.39% | 0.00 |
| 2025-11-25 | 8.60 | 8.61 | 0.02 | 0.23% | 8.59 | 8.80 | 32244 | 2796.51 | 0.45% | 0.00 |
| 2025-11-24 | 8.41 | 8.59 | 0.20 | 2.38% | 8.41 | 8.62 | 35491 | 3034.31 | 0.50% | 0.00 |
| 2025-11-21 | 8.65 | 8.39 | -0.34 | -3.89% | 8.39 | 8.78 | 44853 | 3822.56 | 0.63% | 0.00 |
| 2025-11-20 | 8.74 | 8.73 | 0.00 | 0.00% | 8.69 | 8.83 | 21608 | 1890.68 | 0.30% | 0.00 |
| 2025-11-19 | 8.92 | 8.73 | -0.17 | -1.91% | 8.70 | 8.95 | 44223 | 3881.81 | 0.62% | 0.00 |
| 2025-11-18 | 9.05 | 8.90 | -0.15 | -1.66% | 8.89 | 9.07 | 46209 | 4138.44 | 0.65% | 0.00 |
| 2025-11-17 | 9.07 | 9.05 | -0.09 | -0.98% | 9.01 | 9.14 | 40336 | 3650.25 | 0.57% | 0.00 |
| 2025-11-14 | 9.09 | 9.14 | 0.01 | 0.11% | 9.08 | 9.26 | 51221 | 4699.56 | 0.72% | 0.00 |
| 2025-11-13 | 9.10 | 9.13 | 0.07 | 0.77% | 9.01 | 9.15 | 43177 | 3924.33 | 0.61% | 0.00 |
| 2025-11-12 | 9.15 | 9.06 | -0.08 | -0.88% | 9.05 | 9.18 | 38663 | 3520.90 | 0.54% | 0.00 |
| 2025-11-11 | 9.07 | 9.14 | 0.08 | 0.88% | 9.05 | 9.16 | 46088 | 4200.44 | 0.65% | 0.00 |
| 2025-11-10 | 8.96 | 9.06 | 0.12 | 1.34% | 8.96 | 9.07 | 32418 | 2926.45 | 0.46% | 0.00 |
| 2025-11-07 | 9.00 | 8.94 | -0.06 | -0.67% | 8.93 | 9.02 | 39372 | 3532.88 | 0.55% | 0.00 |
| 2025-11-06 | 9.10 | 9.00 | -0.05 | -0.55% | 8.96 | 9.10 | 44715 | 4025.97 | 0.63% | 0.00 |
| 2025-11-05 | 9.08 | 9.05 | -0.11 | -1.20% | 9.01 | 9.16 | 52139 | 4732.02 | 0.73% | 0.00 |
| 2025-11-04 | 9.30 | 9.16 | -0.17 | -1.82% | 9.11 | 9.35 | 44716 | 4111.77 | 0.63% | 0.00 |
| 2025-11-03 | 9.41 | 9.33 | 0.02 | 0.21% | 9.20 | 9.41 | 56010 | 5208.77 | 0.79% | 0.00 |
| 2025-10-31 | 9.11 | 9.31 | 0.14 | 1.53% | 9.11 | 9.37 | 75490 | 7016.16 | 1.06% | 0.00 |
| 2025-10-30 | 9.40 | 9.17 | -0.20 | -2.13% | 9.15 | 9.40 | 63953 | 5895.82 | 0.90% | 0.00 |
| 2025-10-29 | 9.20 | 9.37 | 0.19 | 2.07% | 9.13 | 9.50 | 92057 | 8582.14 | 1.30% | 134.00 |
| 2025-10-28 | 9.21 | 9.18 | 0.01 | 0.11% | 9.14 | 9.26 | 41404 | 3808.36 | 0.58% | 0.00 |
| 2025-10-27 | 9.08 | 9.17 | 0.12 | 1.33% | 9.06 | 9.24 | 63003 | 5772.27 | 0.89% | 0.00 |
| 2025-10-24 | 9.07 | 9.05 | -0.01 | -0.11% | 9.02 | 9.14 | 35214 | 3196.72 | 0.50% | 0.00 |
| 2025-10-23 | 9.10 | 9.06 | -0.02 | -0.22% | 8.93 | 9.12 | 39920 | 3590.81 | 0.56% | 0.00 |
| 2025-10-22 | 9.07 | 9.08 | -0.02 | -0.22% | 9.06 | 9.20 | 37163 | 3395.36 | 0.52% | 0.00 |
| 2025-10-21 | 9.00 | 9.10 | 0.15 | 1.68% | 8.93 | 9.12 | 41660 | 3766.48 | 0.59% | 0.00 |
| 2025-10-20 | 8.99 | 8.95 | 0.01 | 0.11% | 8.91 | 9.08 | 41925 | 3758.68 | 0.59% | 0.00 |
| 2025-10-17 | 9.13 | 8.94 | -0.18 | -1.97% | 8.91 | 9.22 | 51962 | 4703.32 | 0.73% | 0.00 |
| 2025-10-16 | 9.21 | 9.12 | -0.07 | -0.76% | 9.10 | 9.27 | 57055 | 5238.20 | 0.80% | 0.00 |
| 2025-10-15 | 9.06 | 9.19 | 0.17 | 1.88% | 8.99 | 9.25 | 59018 | 5408.64 | 0.83% | 0.00 |
| 2025-10-14 | 9.09 | 9.02 | -0.08 | -0.88% | 8.97 | 9.19 | 62256 | 5668.79 | 0.88% | 0.00 |
| 2025-10-13 | 8.95 | 9.10 | -0.02 | -0.22% | 8.78 | 9.12 | 55006 | 4946.34 | 0.77% | 0.00 |
| 2025-10-10 | 9.10 | 9.12 | -0.02 | -0.22% | 9.06 | 9.18 | 57815 | 5277.40 | 0.81% | 0.00 |
| 2025-10-09 | 9.09 | 9.14 | 0.02 | 0.22% | 9.04 | 9.18 | 57000 | 5194.40 | 0.80% | 0.00 |
| 2025-09-30 | 9.10 | 9.12 | 0.04 | 0.44% | 9.01 | 9.15 | 37340 | 3398.52 | 0.53% | 0.00 |
| 2025-09-29 | 9.01 | 9.08 | 0.05 | 0.55% | 8.84 | 9.08 | 47882 | 4298.59 | 0.67% | 0.00 |
| 2025-09-26 | 9.10 | 9.03 | -0.11 | -1.20% | 9.00 | 9.17 | 46821 | 4235.13 | 0.66% | 0.00 |
| 2025-09-25 | 9.21 | 9.14 | -0.06 | -0.65% | 9.14 | 9.46 | 65174 | 6037.65 | 0.92% | 0.00 |
| 2025-09-24 | 9.04 | 9.20 | 0.12 | 1.32% | 9.03 | 9.22 | 59999 | 5484.64 | 0.84% | 0.00 |
| 2025-09-23 | 9.28 | 9.08 | -0.20 | -2.16% | 8.88 | 9.28 | 90399 | 8142.86 | 1.27% | 0.00 |
| 2025-09-22 | 9.38 | 9.28 | -0.05 | -0.54% | 9.19 | 9.50 | 64620 | 6005.05 | 0.91% | 0.00 |
| 2025-09-19 | 9.43 | 9.33 | -0.10 | -1.06% | 9.27 | 9.61 | 84459 | 7948.06 | 1.19% | 0.00 |
| 2025-09-18 | 9.68 | 9.43 | -0.26 | -2.68% | 9.37 | 9.85 | 127796 | 12334.17 | 1.80% | 0.00 |
| 2025-09-17 | 9.64 | 9.69 | 0.03 | 0.31% | 9.61 | 9.78 | 65085 | 6303.23 | 0.92% | 0.00 |
| 2025-09-16 | 9.58 | 9.66 | 0.18 | 1.90% | 9.41 | 9.69 | 72060 | 6883.97 | 1.01% | 0.00 |
| 2025-09-15 | 9.63 | 9.48 | -0.17 | -1.76% | 9.47 | 9.65 | 91210 | 8694.38 | 1.28% | 0.00 |
| 2025-09-12 | 9.65 | 9.65 | 0.01 | 0.10% | 9.50 | 9.75 | 78867 | 7589.73 | 1.11% | 0.00 |
| 2025-09-11 | 9.48 | 9.64 | 0.07 | 0.73% | 9.22 | 9.64 | 87233 | 8243.54 | 1.23% | 0.00 |
| 2025-09-10 | 9.64 | 9.57 | -0.09 | -0.93% | 9.53 | 9.78 | 65618 | 6318.43 | 0.92% | 0.00 |
| 2025-09-09 | 9.90 | 9.66 | -0.27 | -2.72% | 9.61 | 10.01 | 105680 | 10356.81 | 1.49% | 0.00 |
| 2025-09-08 | 9.84 | 9.93 | 0.09 | 0.91% | 9.78 | 10.00 | 76822 | 7602.05 | 1.08% | 0.00 |
| 2025-09-05 | 9.70 | 9.84 | 0.18 | 1.86% | 9.52 | 9.85 | 80332 | 7806.53 | 1.13% | 0.00 |
| 2025-09-04 | 10.00 | 9.66 | -0.34 | -3.40% | 9.49 | 10.09 | 118344 | 11619.46 | 1.67% | 0.00 |
| 2025-09-03 | 10.00 | 10.00 | 0.15 | 1.52% | 9.85 | 10.15 | 150272 | 15078.57 | 2.11% | 0.00 |
| 2025-09-02 | 10.06 | 9.85 | -0.23 | -2.28% | 9.75 | 10.11 | 98887 | 9769.74 | 1.39% | 0.00 |
| 2025-09-01 | 9.86 | 10.08 | 0.25 | 2.54% | 9.75 | 10.12 | 117815 | 11802.05 | 1.66% | 0.00 |
| 2025-08-29 | 9.85 | 9.83 | -0.03 | -0.30% | 9.75 | 9.95 | 83542 | 8216.00 | 1.18% | 0.00 |
| 2025-08-28 | 9.81 | 9.86 | 0.05 | 0.51% | 9.48 | 9.95 | 132620 | 12919.06 | 1.87% | 0.00 |
| 2025-08-27 | 10.19 | 9.81 | -0.34 | -3.35% | 9.81 | 10.29 | 153152 | 15417.59 | 2.16% | 0.00 |
| 2025-08-26 | 10.29 | 10.15 | -0.20 | -1.93% | 10.12 | 10.32 | 106617 | 10875.00 | 1.50% | 0.00 |
| 2025-08-25 | 10.12 | 10.35 | 0.24 | 2.37% | 10.12 | 10.55 | 173180 | 17920.28 | 2.44% | 21.00 |
| 2025-08-22 | 10.13 | 10.11 | -0.01 | -0.10% | 10.02 | 10.17 | 101994 | 10286.18 | 1.44% | 20.00 |
| 2025-08-21 | 10.24 | 10.12 | -0.11 | -1.08% | 10.04 | 10.35 | 101188 | 10296.23 | 1.42% | 0.00 |
| 2025-08-20 | 10.43 | 10.23 | -0.25 | -2.39% | 9.93 | 10.51 | 197031 | 20084.92 | 2.77% | 2.00 |
复旦张江(688505)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。
