| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 8.52 | 8.66 | 0.14 | 1.64% | 8.46 | 8.67 | 57005 | 4880.07 | 0.80% | 0.00 |
| 2025-06-27 | 8.50 | 8.52 | -0.03 | -0.35% | 8.47 | 8.58 | 50671 | 4320.07 | 0.71% | 0.00 |
| 2025-06-26 | 8.51 | 8.55 | 0.05 | 0.59% | 8.29 | 8.55 | 62766 | 5287.37 | 0.88% | 0.00 |
| 2025-06-25 | 8.61 | 8.50 | -0.07 | -0.82% | 8.45 | 8.66 | 58893 | 5016.75 | 0.83% | 0.00 |
| 2025-06-24 | 8.48 | 8.57 | 0.08 | 0.94% | 8.48 | 8.62 | 48201 | 4128.89 | 0.68% | 0.00 |
| 2025-06-23 | 8.43 | 8.49 | 0.11 | 1.31% | 8.26 | 8.55 | 67830 | 5695.12 | 0.95% | 0.00 |
| 2025-06-20 | 8.39 | 8.38 | -0.06 | -0.71% | 8.35 | 8.54 | 39861 | 3362.38 | 0.56% | 0.00 |
| 2025-06-19 | 8.64 | 8.44 | -0.20 | -2.31% | 8.39 | 8.68 | 77990 | 6624.30 | 1.10% | 0.00 |
| 2025-06-18 | 8.71 | 8.64 | -0.27 | -3.03% | 8.61 | 8.91 | 120692 | 10527.13 | 1.70% | 0.00 |
| 2025-06-17 | 9.20 | 8.91 | -0.05 | -0.56% | 8.82 | 9.49 | 234700 | 21543.26 | 3.30% | 0.00 |
| 2025-06-16 | 8.75 | 8.96 | 0.36 | 4.19% | 8.64 | 9.29 | 164263 | 14845.63 | 2.31% | 0.00 |
| 2025-06-13 | 8.90 | 8.60 | -0.24 | -2.71% | 8.56 | 8.90 | 61799 | 5365.29 | 0.87% | 0.00 |
| 2025-06-12 | 8.75 | 8.84 | 0.11 | 1.26% | 8.71 | 8.93 | 79410 | 7008.03 | 1.12% | 0.00 |
| 2025-06-11 | 8.73 | 8.73 | -0.04 | -0.46% | 8.70 | 8.85 | 50826 | 4452.33 | 0.72% | 0.00 |
| 2025-06-10 | 8.85 | 8.77 | -0.02 | -0.23% | 8.66 | 8.90 | 66708 | 5861.80 | 0.94% | 0.00 |
| 2025-06-09 | 8.58 | 8.79 | 0.21 | 2.45% | 8.56 | 8.92 | 72495 | 6389.56 | 1.02% | 0.00 |
| 2025-06-06 | 8.81 | 8.58 | -0.20 | -2.28% | 8.53 | 8.85 | 69839 | 6026.14 | 0.98% | 0.00 |
| 2025-06-05 | 8.86 | 8.78 | -0.05 | -0.57% | 8.62 | 8.87 | 119906 | 10479.09 | 1.69% | 0.00 |
| 2025-06-04 | 8.75 | 8.83 | 0.13 | 1.49% | 8.67 | 9.14 | 150500 | 13421.91 | 2.12% | 0.00 |
| 2025-06-03 | 8.40 | 8.70 | 0.30 | 3.57% | 8.31 | 8.76 | 124580 | 10751.09 | 1.75% | 0.00 |
| 2025-05-30 | 8.47 | 8.40 | -0.02 | -0.24% | 8.37 | 8.59 | 101122 | 8554.10 | 1.42% | 0.00 |
| 2025-05-29 | 8.08 | 8.42 | 0.31 | 3.82% | 8.04 | 8.43 | 106438 | 8820.53 | 1.50% | 0.00 |
| 2025-05-28 | 8.04 | 8.11 | 0.15 | 1.88% | 7.95 | 8.24 | 72842 | 5915.26 | 1.03% | 0.00 |
| 2025-05-27 | 7.86 | 7.96 | 0.08 | 1.02% | 7.84 | 8.00 | 27794 | 2208.43 | 0.39% | 0.00 |
| 2025-05-26 | 7.93 | 7.88 | -0.06 | -0.76% | 7.79 | 8.02 | 34637 | 2723.18 | 0.49% | 0.00 |
| 2025-05-23 | 7.91 | 7.94 | 0.02 | 0.25% | 7.91 | 8.09 | 37355 | 2998.45 | 0.53% | 0.00 |
| 2025-05-22 | 8.00 | 7.92 | -0.09 | -1.12% | 7.89 | 8.04 | 27358 | 2176.66 | 0.39% | 0.00 |
| 2025-05-21 | 8.06 | 8.01 | -0.03 | -0.37% | 8.00 | 8.13 | 28978 | 2335.41 | 0.41% | 0.00 |
| 2025-05-20 | 7.98 | 8.04 | 0.09 | 1.13% | 7.97 | 8.06 | 34773 | 2794.10 | 0.49% | 0.00 |
| 2025-05-19 | 7.99 | 7.95 | -0.01 | -0.13% | 7.90 | 8.04 | 24251 | 1927.54 | 0.34% | 0.00 |
| 2025-05-16 | 7.87 | 7.96 | 0.08 | 1.02% | 7.83 | 7.98 | 30048 | 2379.15 | 0.42% | 0.00 |
| 2025-05-15 | 7.86 | 7.88 | 0.02 | 0.25% | 7.78 | 7.90 | 22627 | 1776.28 | 0.32% | 0.00 |
| 2025-05-14 | 7.86 | 7.86 | 0.01 | 0.13% | 7.79 | 7.91 | 23176 | 1816.40 | 0.33% | 0.00 |
| 2025-05-13 | 7.93 | 7.85 | -0.02 | -0.25% | 7.84 | 7.94 | 23392 | 1845.15 | 0.33% | 0.00 |
| 2025-05-12 | 7.92 | 7.87 | 0.00 | 0.00% | 7.81 | 7.94 | 30500 | 2394.25 | 0.43% | 0.00 |
| 2025-05-09 | 8.00 | 7.87 | -0.12 | -1.50% | 7.87 | 8.01 | 21811 | 1728.45 | 0.31% | 0.00 |
| 2025-05-08 | 7.90 | 7.99 | 0.08 | 1.01% | 7.84 | 8.02 | 29624 | 2362.62 | 0.42% | 0.00 |
| 2025-05-07 | 7.94 | 7.91 | 0.01 | 0.13% | 7.84 | 8.06 | 39362 | 3131.89 | 0.55% | 0.00 |
| 2025-05-06 | 7.77 | 7.90 | 0.07 | 0.89% | 7.77 | 7.90 | 34055 | 2673.17 | 0.48% | 0.00 |
| 2025-04-30 | 7.68 | 7.83 | 0.22 | 2.89% | 7.66 | 7.88 | 35376 | 2751.10 | 0.50% | 0.00 |
| 2025-04-29 | 7.69 | 7.61 | 0.03 | 0.40% | 7.59 | 7.71 | 21790 | 1667.29 | 0.31% | 0.00 |
| 2025-04-28 | 7.77 | 7.58 | -0.13 | -1.69% | 7.51 | 7.77 | 21888 | 1660.76 | 0.31% | 0.00 |
| 2025-04-25 | 7.89 | 7.71 | -0.14 | -1.78% | 7.69 | 7.91 | 46812 | 3636.19 | 0.66% | 0.00 |
| 2025-04-24 | 7.80 | 7.85 | 0.02 | 0.26% | 7.79 | 8.00 | 40251 | 3171.67 | 0.57% | 0.00 |
| 2025-04-23 | 8.15 | 7.83 | -0.32 | -3.93% | 7.80 | 8.19 | 85094 | 6730.67 | 1.20% | 0.00 |
| 2025-04-22 | 7.54 | 8.15 | 0.61 | 8.09% | 7.54 | 8.40 | 133633 | 10770.91 | 1.88% | 87.76 |
| 2025-04-21 | 7.50 | 7.54 | 0.06 | 0.80% | 7.42 | 7.57 | 30730 | 2314.93 | 0.43% | 0.00 |
| 2025-04-18 | 7.58 | 7.48 | -0.04 | -0.53% | 7.41 | 7.59 | 22489 | 1680.35 | 0.32% | 0.00 |
| 2025-04-17 | 7.60 | 7.52 | -0.03 | -0.40% | 7.50 | 7.66 | 24678 | 1872.06 | 0.35% | 0.00 |
| 2025-04-16 | 7.69 | 7.55 | -0.13 | -1.69% | 7.42 | 7.72 | 28907 | 2183.86 | 0.41% | 0.00 |
| 2025-04-15 | 7.73 | 7.68 | -0.04 | -0.52% | 7.61 | 7.82 | 23798 | 1827.44 | 0.33% | 0.00 |
| 2025-04-14 | 7.69 | 7.72 | 0.05 | 0.65% | 7.69 | 7.85 | 25995 | 2019.07 | 0.37% | 0.00 |
| 2025-04-11 | 7.58 | 7.67 | 0.09 | 1.19% | 7.45 | 7.78 | 30059 | 2307.88 | 0.42% | 0.00 |
| 2025-04-10 | 7.54 | 7.58 | 0.12 | 1.61% | 7.50 | 7.73 | 42701 | 3259.63 | 0.60% | 0.00 |
| 2025-04-09 | 7.12 | 7.46 | 0.21 | 2.90% | 6.80 | 7.50 | 51066 | 3687.00 | 0.72% | 0.00 |
| 2025-04-08 | 7.12 | 7.25 | 0.28 | 4.02% | 7.10 | 7.40 | 51563 | 3729.31 | 0.73% | 0.00 |
| 2025-04-07 | 8.11 | 6.97 | -1.31 | -15.82% | 6.73 | 8.11 | 99792 | 7351.35 | 1.40% | 0.00 |
| 2025-04-03 | 8.24 | 8.28 | 0.01 | 0.12% | 8.21 | 8.44 | 38437 | 3197.28 | 0.54% | 0.00 |
| 2025-04-02 | 8.32 | 8.27 | -0.05 | -0.60% | 8.24 | 8.39 | 30619 | 2542.67 | 0.43% | 0.00 |
| 2025-04-01 | 8.02 | 8.32 | 0.31 | 3.87% | 7.98 | 8.51 | 79582 | 6654.56 | 1.12% | 0.00 |
| 2025-03-31 | 8.08 | 8.01 | -0.10 | -1.23% | 7.90 | 8.13 | 40238 | 3223.42 | 0.57% | 0.00 |
| 2025-03-28 | 8.17 | 8.11 | -0.08 | -0.98% | 8.10 | 8.35 | 40454 | 3331.76 | 0.57% | 0.00 |
| 2025-03-27 | 8.01 | 8.19 | 0.17 | 2.12% | 7.90 | 8.25 | 35854 | 2913.65 | 0.50% | 0.00 |
| 2025-03-26 | 8.00 | 8.02 | -0.04 | -0.50% | 8.00 | 8.10 | 15752 | 1268.16 | 0.22% | 0.00 |
| 2025-03-25 | 7.96 | 8.06 | 0.09 | 1.13% | 7.92 | 8.09 | 21102 | 1687.56 | 0.30% | 0.00 |
| 2025-03-24 | 8.11 | 7.97 | -0.13 | -1.60% | 7.86 | 8.12 | 28988 | 2311.17 | 0.41% | 0.00 |
| 2025-03-21 | 8.19 | 8.10 | -0.11 | -1.34% | 8.10 | 8.26 | 23932 | 1953.25 | 0.34% | 0.00 |
| 2025-03-20 | 8.24 | 8.21 | -0.06 | -0.73% | 8.19 | 8.28 | 18092 | 1489.01 | 0.25% | 0.00 |
| 2025-03-19 | 8.30 | 8.27 | -0.03 | -0.36% | 8.24 | 8.35 | 22364 | 1856.05 | 0.31% | 0.00 |
| 2025-03-18 | 8.28 | 8.30 | 0.01 | 0.12% | 8.24 | 8.38 | 23911 | 1991.07 | 0.34% | 0.00 |
| 2025-03-17 | 8.25 | 8.29 | 0.08 | 0.97% | 8.17 | 8.34 | 36931 | 3056.36 | 0.52% | 0.00 |
| 2025-03-14 | 7.95 | 8.21 | 0.22 | 2.75% | 7.95 | 8.23 | 41317 | 3356.28 | 0.58% | 0.00 |
| 2025-03-13 | 8.10 | 7.99 | -0.09 | -1.11% | 7.91 | 8.12 | 28131 | 2245.57 | 0.40% | 0.00 |
| 2025-03-12 | 8.16 | 8.08 | -0.04 | -0.49% | 8.07 | 8.19 | 29544 | 2394.34 | 0.42% | 0.00 |
| 2025-03-11 | 8.06 | 8.12 | -0.05 | -0.61% | 8.03 | 8.14 | 26700 | 2156.96 | 0.38% | 0.00 |
| 2025-03-10 | 8.11 | 8.17 | 0.09 | 1.11% | 8.10 | 8.28 | 31159 | 2547.53 | 0.44% | 0.00 |
| 2025-03-07 | 8.26 | 8.08 | -0.17 | -2.06% | 8.04 | 8.26 | 37641 | 3061.83 | 0.53% | 0.00 |
| 2025-03-06 | 8.14 | 8.25 | 0.13 | 1.60% | 8.10 | 8.26 | 40984 | 3364.32 | 0.58% | 0.00 |
| 2025-03-05 | 8.25 | 8.12 | -0.12 | -1.46% | 8.06 | 8.28 | 29958 | 2433.71 | 0.42% | 0.00 |
| 2025-03-04 | 8.12 | 8.24 | 0.08 | 0.98% | 8.12 | 8.25 | 26939 | 2206.09 | 0.38% | 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。
