| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 22.74 | 22.62 | -0.27 | -1.18% | 22.48 | 23.08 | 29627 | 6759.69 | 0.87% | 0.00 |
| 2026-02-05 | 23.11 | 22.89 | -0.35 | -1.51% | 22.68 | 23.14 | 30432 | 6962.25 | 0.90% | 0.00 |
| 2026-02-04 | 23.28 | 23.24 | -0.16 | -0.68% | 22.92 | 23.39 | 33547 | 7750.30 | 0.99% | 0.00 |
| 2026-02-03 | 23.17 | 23.40 | 0.42 | 1.83% | 22.95 | 23.49 | 37913 | 8837.42 | 1.12% | 0.00 |
| 2026-02-02 | 24.01 | 22.98 | -1.25 | -5.16% | 22.93 | 24.28 | 52832 | 12356.75 | 1.55% | 0.00 |
| 2026-01-30 | 24.12 | 24.23 | -0.11 | -0.45% | 23.56 | 24.80 | 51254 | 12369.44 | 1.51% | 0.00 |
| 2026-01-29 | 25.35 | 24.34 | -1.06 | -4.17% | 24.26 | 25.49 | 62484 | 15512.38 | 1.84% | 0.00 |
| 2026-01-28 | 25.45 | 25.40 | -0.11 | -0.43% | 25.01 | 25.78 | 64774 | 16432.71 | 1.91% | 0.00 |
| 2026-01-27 | 24.53 | 25.51 | 0.80 | 3.24% | 24.03 | 25.76 | 73957 | 18471.05 | 2.18% | 0.00 |
| 2026-01-26 | 25.03 | 24.71 | -0.59 | -2.33% | 24.40 | 25.40 | 68808 | 17065.82 | 2.03% | 0.00 |
| 2026-01-23 | 25.12 | 25.30 | 0.28 | 1.12% | 24.82 | 25.43 | 67951 | 17086.49 | 2.00% | 0.00 |
| 2026-01-22 | 25.90 | 25.02 | -0.51 | -2.00% | 24.88 | 26.09 | 84305 | 21310.93 | 2.48% | 0.00 |
| 2026-01-21 | 25.20 | 25.53 | 0.17 | 0.67% | 25.01 | 26.00 | 91220 | 23342.62 | 2.68% | 70.44 |
| 2026-01-20 | 25.13 | 25.36 | 0.11 | 0.44% | 25.13 | 25.95 | 84903 | 21612.05 | 2.50% | 5.00 |
| 2026-01-19 | 26.30 | 25.25 | -0.86 | -3.29% | 25.18 | 26.58 | 121383 | 30917.90 | 3.57% | 15.55 |
| 2026-01-16 | 24.13 | 26.11 | 2.49 | 10.54% | 24.13 | 26.77 | 175957 | 44993.67 | 5.18% | 0.00 |
| 2026-01-15 | 23.08 | 23.62 | 0.45 | 1.94% | 22.74 | 23.62 | 63589 | 14737.39 | 1.87% | 0.00 |
| 2026-01-14 | 23.12 | 23.17 | 0.14 | 0.61% | 22.75 | 23.73 | 73678 | 17151.06 | 2.17% | 0.00 |
| 2026-01-13 | 24.02 | 23.03 | -0.80 | -3.36% | 22.95 | 24.02 | 64640 | 15106.64 | 1.90% | 0.00 |
| 2026-01-12 | 24.02 | 23.83 | 0.05 | 0.21% | 23.50 | 24.21 | 61041 | 14521.02 | 1.80% | 0.00 |
| 2026-01-09 | 23.57 | 23.78 | 0.30 | 1.28% | 23.32 | 23.83 | 52302 | 12353.17 | 1.54% | 0.00 |
| 2026-01-08 | 23.40 | 23.48 | 0.06 | 0.26% | 23.26 | 23.83 | 57940 | 13665.56 | 1.71% | 0.00 |
| 2026-01-07 | 22.91 | 23.42 | 0.54 | 2.36% | 22.79 | 23.84 | 81416 | 18988.36 | 2.40% | 0.00 |
| 2026-01-06 | 22.40 | 22.88 | 0.40 | 1.78% | 22.40 | 22.96 | 54281 | 12340.58 | 1.60% | 0.00 |
| 2026-01-05 | 22.16 | 22.48 | 0.54 | 2.46% | 21.99 | 22.60 | 62880 | 14056.89 | 1.85% | 0.00 |
| 2025-12-31 | 22.17 | 21.94 | -0.20 | -0.90% | 21.93 | 22.34 | 36448 | 8056.37 | 1.07% | 0.00 |
| 2025-12-30 | 22.04 | 22.14 | 0.10 | 0.45% | 22.00 | 22.30 | 32613 | 7225.26 | 0.96% | 0.00 |
| 2025-12-29 | 22.24 | 22.04 | -0.19 | -0.85% | 22.00 | 22.38 | 36261 | 8043.31 | 1.07% | 0.00 |
| 2025-12-26 | 22.38 | 22.23 | -0.13 | -0.58% | 22.15 | 22.72 | 43862 | 9828.64 | 1.29% | 0.00 |
| 2025-12-25 | 22.40 | 22.36 | 0.01 | 0.04% | 22.20 | 22.49 | 35176 | 7875.01 | 1.04% | 0.00 |
| 2025-12-24 | 22.04 | 22.35 | 0.32 | 1.45% | 21.95 | 22.52 | 42148 | 9399.15 | 1.24% | 0.00 |
| 2025-12-23 | 22.15 | 22.03 | 0.02 | 0.09% | 21.90 | 22.55 | 51169 | 11375.58 | 1.51% | 0.00 |
| 2025-12-22 | 21.68 | 22.01 | 0.47 | 2.18% | 21.57 | 22.16 | 48381 | 10614.65 | 1.42% | 0.00 |
| 2025-12-19 | 21.88 | 21.54 | -0.24 | -1.10% | 21.51 | 21.96 | 36501 | 7932.28 | 1.07% | 0.00 |
| 2025-12-18 | 21.81 | 21.78 | -0.16 | -0.73% | 21.76 | 22.09 | 31124 | 6827.09 | 0.92% | 0.00 |
| 2025-12-17 | 21.62 | 21.94 | 0.38 | 1.76% | 21.22 | 22.04 | 44769 | 9695.95 | 1.32% | 0.00 |
| 2025-12-16 | 21.80 | 21.56 | -0.29 | -1.33% | 21.32 | 22.08 | 46206 | 10031.37 | 1.36% | 0.00 |
| 2025-12-15 | 21.45 | 21.85 | 0.22 | 1.02% | 21.45 | 22.09 | 41583 | 9103.05 | 1.22% | 0.00 |
| 2025-12-12 | 21.43 | 21.63 | 0.10 | 0.46% | 21.30 | 21.87 | 44400 | 9596.41 | 1.31% | 0.00 |
| 2025-12-11 | 21.58 | 21.53 | -0.19 | -0.87% | 21.49 | 21.90 | 26589 | 5751.83 | 0.78% | 0.00 |
| 2025-12-10 | 21.71 | 21.72 | -0.11 | -0.50% | 21.48 | 21.89 | 23636 | 5125.92 | 0.70% | 0.00 |
| 2025-12-09 | 22.09 | 21.83 | -0.02 | -0.09% | 21.78 | 22.09 | 21131 | 4628.38 | 0.62% | 0.00 |
| 2025-12-08 | 21.81 | 21.85 | 0.05 | 0.23% | 21.77 | 22.12 | 34963 | 7678.17 | 1.03% | 0.00 |
| 2025-12-05 | 21.80 | 21.80 | 0.05 | 0.23% | 21.38 | 21.87 | 22069 | 4781.00 | 0.65% | 0.00 |
| 2025-12-04 | 21.60 | 21.75 | 0.15 | 0.69% | 21.31 | 21.93 | 26826 | 5815.82 | 0.79% | 0.00 |
| 2025-12-03 | 21.96 | 21.60 | -0.33 | -1.50% | 21.55 | 22.03 | 23358 | 5070.68 | 0.69% | 0.00 |
| 2025-12-02 | 21.91 | 21.93 | -0.51 | -2.27% | 21.90 | 22.29 | 24570 | 5411.27 | 0.72% | 0.00 |
| 2025-12-01 | 21.92 | 22.44 | 0.60 | 2.75% | 21.71 | 22.57 | 41821 | 9272.10 | 1.23% | 0.00 |
| 2025-11-28 | 21.74 | 21.84 | 0.10 | 0.46% | 21.57 | 22.01 | 25105 | 5472.96 | 0.74% | 0.00 |
| 2025-11-27 | 21.69 | 21.74 | 0.10 | 0.46% | 21.69 | 22.10 | 30968 | 6778.18 | 0.91% | 0.00 |
| 2025-11-26 | 21.60 | 21.64 | -0.02 | -0.09% | 21.52 | 21.88 | 26545 | 5752.27 | 0.78% | 0.00 |
| 2025-11-25 | 21.73 | 21.66 | 0.16 | 0.74% | 21.64 | 22.14 | 29333 | 6414.90 | 0.86% | 0.00 |
| 2025-11-24 | 21.53 | 21.50 | 0.38 | 1.80% | 21.18 | 21.75 | 28235 | 6070.95 | 0.83% | 0.00 |
| 2025-11-21 | 21.96 | 21.12 | -0.83 | -3.78% | 21.08 | 22.10 | 44867 | 9631.73 | 1.32% | 0.00 |
| 2025-11-20 | 22.44 | 21.95 | -0.21 | -0.95% | 21.90 | 22.49 | 32570 | 7198.22 | 0.96% | 0.00 |
| 2025-11-19 | 22.13 | 22.16 | 0.03 | 0.14% | 22.05 | 23.12 | 44294 | 9946.91 | 1.30% | 0.00 |
| 2025-11-18 | 22.16 | 22.13 | -0.10 | -0.45% | 22.02 | 22.42 | 33607 | 7462.07 | 0.99% | 0.00 |
| 2025-11-17 | 22.47 | 22.23 | -0.30 | -1.33% | 22.16 | 22.72 | 32563 | 7276.41 | 0.96% | 0.00 |
| 2025-11-14 | 22.99 | 22.53 | -0.56 | -2.43% | 22.51 | 22.99 | 31290 | 7108.73 | 0.92% | 0.00 |
| 2025-11-13 | 22.92 | 23.09 | 0.14 | 0.61% | 22.72 | 23.36 | 32481 | 7496.36 | 0.96% | 0.00 |
| 2025-11-12 | 23.15 | 22.95 | -0.39 | -1.67% | 22.46 | 23.26 | 38560 | 8812.04 | 1.13% | 0.00 |
| 2025-11-11 | 23.25 | 23.34 | 0.12 | 0.52% | 23.21 | 23.82 | 43799 | 10290.17 | 1.29% | 0.00 |
| 2025-11-10 | 23.00 | 23.22 | 0.39 | 1.71% | 22.77 | 23.40 | 40322 | 9326.35 | 1.19% | 0.00 |
| 2025-11-07 | 22.86 | 22.83 | -0.11 | -0.48% | 22.48 | 23.09 | 26854 | 6128.05 | 0.79% | 0.00 |
| 2025-11-06 | 22.89 | 22.94 | 0.16 | 0.70% | 22.75 | 23.20 | 33499 | 7698.95 | 0.99% | 0.00 |
| 2025-11-05 | 22.86 | 22.78 | -0.37 | -1.60% | 22.67 | 23.17 | 30495 | 6969.92 | 0.90% | 0.00 |
| 2025-11-04 | 23.69 | 23.15 | -0.62 | -2.61% | 22.91 | 23.85 | 35985 | 8381.11 | 1.06% | 0.00 |
| 2025-11-03 | 23.81 | 23.77 | -0.16 | -0.67% | 23.06 | 23.90 | 45552 | 10687.93 | 1.34% | 0.00 |
| 2025-10-31 | 24.37 | 23.93 | -0.27 | -1.12% | 23.83 | 24.40 | 36281 | 8738.80 | 1.07% | 0.00 |
| 2025-10-30 | 24.80 | 24.20 | -0.58 | -2.34% | 24.12 | 24.97 | 38954 | 9501.87 | 1.15% | 0.00 |
| 2025-10-29 | 24.60 | 24.78 | 0.19 | 0.77% | 24.45 | 24.98 | 36044 | 8898.48 | 1.06% | 0.00 |
| 2025-10-28 | 25.25 | 24.59 | -0.67 | -2.65% | 24.51 | 25.25 | 53967 | 13382.07 | 1.59% | 0.00 |
| 2025-10-27 | 24.17 | 25.26 | 1.11 | 4.60% | 24.17 | 25.49 | 84815 | 21248.22 | 2.50% | 0.00 |
| 2025-10-24 | 23.22 | 24.15 | 1.17 | 5.09% | 23.02 | 24.26 | 59037 | 14057.50 | 1.74% | 0.00 |
| 2025-10-23 | 23.08 | 22.98 | -0.20 | -0.86% | 22.65 | 23.08 | 28037 | 6400.66 | 0.83% | 0.00 |
| 2025-10-22 | 22.81 | 23.18 | 0.18 | 0.78% | 22.53 | 23.27 | 36618 | 8400.33 | 1.08% | 0.00 |
| 2025-10-21 | 22.77 | 23.00 | 0.42 | 1.86% | 22.60 | 23.15 | 34752 | 7983.14 | 1.02% | 0.00 |
| 2025-10-20 | 22.65 | 22.58 | 0.33 | 1.48% | 22.44 | 22.97 | 33778 | 7656.06 | 0.99% | 0.00 |
| 2025-10-17 | 23.46 | 22.25 | -1.26 | -5.36% | 22.17 | 23.58 | 55676 | 12632.51 | 1.64% | 0.00 |
| 2025-10-16 | 24.05 | 23.51 | -0.55 | -2.29% | 23.37 | 24.05 | 36980 | 8754.12 | 1.09% | 0.00 |
上海合晶(688584)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。
