| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.39 | 8.56 | 0.19 | 2.27% | 8.39 | 8.56 | 45673 | 3881.59 | 0.64% | 0.00 |
| 2026-02-02 | 8.66 | 8.37 | -0.29 | -3.35% | 8.36 | 8.67 | 64465 | 5485.89 | 0.91% | 0.00 |
| 2026-01-30 | 8.75 | 8.66 | -0.08 | -0.92% | 8.65 | 8.86 | 62224 | 5438.66 | 0.88% | 0.00 |
| 2026-01-29 | 8.81 | 8.74 | -0.06 | -0.68% | 8.71 | 8.86 | 55691 | 4885.71 | 0.78% | 0.00 |
| 2026-01-28 | 9.00 | 8.80 | -0.16 | -1.79% | 8.78 | 9.01 | 64523 | 5717.80 | 0.91% | 0.00 |
| 2026-01-27 | 9.04 | 8.96 | -0.09 | -0.99% | 8.76 | 9.04 | 90349 | 8045.05 | 1.27% | 0.00 |
| 2026-01-26 | 8.95 | 9.05 | 0.12 | 1.34% | 8.81 | 9.14 | 121708 | 10972.17 | 1.71% | 8.62 |
| 2026-01-23 | 8.71 | 8.93 | 0.23 | 2.64% | 8.68 | 8.93 | 76163 | 6742.77 | 1.07% | 0.00 |
| 2026-01-22 | 8.75 | 8.70 | 0.00 | 0.00% | 8.66 | 8.77 | 53034 | 4621.56 | 0.75% | 0.00 |
| 2026-01-21 | 8.65 | 8.70 | 0.03 | 0.35% | 8.60 | 8.73 | 54458 | 4725.83 | 0.77% | 0.00 |
| 2026-01-20 | 8.67 | 8.67 | -0.02 | -0.23% | 8.60 | 8.75 | 48364 | 4186.45 | 0.68% | 0.00 |
| 2026-01-19 | 8.65 | 8.69 | 0.04 | 0.46% | 8.57 | 8.75 | 46916 | 4067.80 | 0.66% | 0.00 |
| 2026-01-16 | 8.78 | 8.65 | -0.13 | -1.48% | 8.62 | 8.87 | 84130 | 7303.14 | 1.18% | 0.00 |
| 2026-01-15 | 8.90 | 8.78 | -0.12 | -1.35% | 8.74 | 8.94 | 65709 | 5785.81 | 0.92% | 0.00 |
| 2026-01-14 | 8.88 | 8.90 | 0.00 | 0.00% | 8.74 | 9.07 | 140087 | 12537.41 | 1.97% | 0.00 |
| 2026-01-13 | 9.08 | 8.90 | -0.10 | -1.11% | 8.86 | 9.15 | 167654 | 15052.94 | 2.36% | 0.00 |
| 2026-01-12 | 8.90 | 9.00 | 0.16 | 1.81% | 8.90 | 9.24 | 207804 | 18825.58 | 2.92% | 0.00 |
| 2026-01-09 | 8.66 | 8.84 | 0.18 | 2.08% | 8.61 | 8.85 | 129828 | 11361.74 | 1.83% | 0.00 |
| 2026-01-08 | 8.58 | 8.66 | 0.08 | 0.93% | 8.57 | 8.74 | 66741 | 5782.52 | 0.94% | 0.00 |
| 2026-01-07 | 8.64 | 8.58 | -0.04 | -0.46% | 8.57 | 8.68 | 57059 | 4921.67 | 0.80% | 0.00 |
| 2026-01-06 | 8.73 | 8.62 | -0.10 | -1.15% | 8.56 | 8.80 | 77927 | 6734.63 | 1.10% | 0.00 |
| 2026-01-05 | 8.32 | 8.72 | 0.42 | 5.06% | 8.32 | 8.79 | 123377 | 10615.22 | 1.74% | 0.00 |
| 2025-12-31 | 8.23 | 8.30 | 0.06 | 0.73% | 8.19 | 8.32 | 20894 | 1726.88 | 0.29% | 0.00 |
| 2025-12-30 | 8.21 | 8.24 | -0.04 | -0.48% | 8.21 | 8.31 | 22441 | 1852.51 | 0.32% | 0.00 |
| 2025-12-29 | 8.34 | 8.28 | -0.04 | -0.48% | 8.27 | 8.35 | 23186 | 1924.21 | 0.33% | 0.00 |
| 2025-12-26 | 8.40 | 8.32 | -0.05 | -0.60% | 8.31 | 8.44 | 23919 | 2003.04 | 0.34% | 0.00 |
| 2025-12-25 | 8.24 | 8.37 | 0.09 | 1.09% | 8.24 | 8.38 | 17285 | 1441.49 | 0.24% | 0.00 |
| 2025-12-24 | 8.20 | 8.28 | 0.07 | 0.85% | 8.19 | 8.33 | 21458 | 1773.15 | 0.30% | 0.00 |
| 2025-12-23 | 8.40 | 8.21 | -0.15 | -1.79% | 8.21 | 8.40 | 23215 | 1922.39 | 0.33% | 0.00 |
| 2025-12-22 | 8.46 | 8.36 | -0.05 | -0.59% | 8.33 | 8.46 | 27750 | 2326.54 | 0.39% | 0.00 |
| 2025-12-19 | 8.36 | 8.41 | 0.10 | 1.20% | 8.31 | 8.43 | 28461 | 2386.08 | 0.40% | 0.00 |
| 2025-12-18 | 8.25 | 8.31 | 0.03 | 0.36% | 8.25 | 8.38 | 22916 | 1910.99 | 0.32% | 0.00 |
| 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 |
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。
