| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.54 | 11.52 | -0.04 | -0.35% | 11.44 | 11.61 | 1239485 | 142819.97 | 0.64% |
| 2025-10-24 | 11.60 | 11.56 | -0.07 | -0.60% | 11.55 | 11.68 | 980475 | 113802.66 | 0.51% |
| 2025-10-23 | 11.52 | 11.63 | 0.11 | 0.95% | 11.50 | 11.71 | 1373112 | 159315.52 | 0.71% |
| 2025-10-22 | 11.40 | 11.52 | 0.09 | 0.79% | 11.40 | 11.54 | 833703 | 95766.16 | 0.43% |
| 2025-10-21 | 11.40 | 11.43 | 0.01 | 0.09% | 11.39 | 11.47 | 761165 | 86965.81 | 0.39% |
| 2025-10-20 | 11.41 | 11.42 | 0.02 | 0.18% | 11.27 | 11.45 | 952641 | 108182.98 | 0.49% |
| 2025-10-17 | 11.50 | 11.40 | -0.14 | -1.21% | 11.38 | 11.58 | 1039666 | 119351.86 | 0.54% |
| 2025-10-16 | 11.38 | 11.54 | 0.14 | 1.23% | 11.36 | 11.55 | 1261937 | 144784.16 | 0.65% |
| 2025-10-15 | 11.34 | 11.40 | 0.07 | 0.62% | 11.26 | 11.42 | 1271061 | 144345.81 | 0.65% |
| 2025-10-14 | 11.39 | 11.57 | 0.17 | 1.49% | 11.36 | 11.60 | 1843428 | 212412.03 | 0.95% |
| 2025-10-13 | 11.32 | 11.40 | -0.03 | -0.26% | 11.28 | 11.46 | 1168802 | 132818.03 | 0.60% |
| 2025-10-10 | 11.37 | 11.43 | 0.03 | 0.26% | 11.36 | 11.49 | 1087948 | 124421.35 | 0.56% |
| 2025-10-09 | 11.33 | 11.40 | 0.06 | 0.53% | 11.27 | 11.41 | 1047469 | 118706.16 | 0.54% |
| 2025-09-30 | 11.37 | 11.34 | -0.03 | -0.26% | 11.29 | 11.37 | 832479 | 94222.41 | 0.43% |
| 2025-09-29 | 11.40 | 11.37 | -0.03 | -0.26% | 11.27 | 11.48 | 1176012 | 133445.70 | 0.61% |
| 2025-09-26 | 11.39 | 11.40 | 0.00 | 0.00% | 11.32 | 11.44 | 753239 | 85691.77 | 0.39% |
| 2025-09-25 | 11.43 | 11.40 | -0.06 | -0.52% | 11.36 | 11.47 | 773276 | 88194.32 | 0.40% |
| 2025-09-24 | 11.51 | 11.46 | -0.06 | -0.52% | 11.43 | 11.62 | 1139584 | 131021.41 | 0.59% |
| 2025-09-23 | 11.37 | 11.52 | 0.14 | 1.23% | 11.32 | 11.58 | 1341430 | 154327.11 | 0.69% |
| 2025-09-22 | 11.44 | 11.38 | -0.07 | -0.61% | 11.37 | 11.47 | 596402 | 68015.84 | 0.31% |
| 2025-09-19 | 11.41 | 11.45 | 0.04 | 0.35% | 11.37 | 11.51 | 834651 | 95500.41 | 0.43% |
| 2025-09-18 | 11.65 | 11.41 | -0.23 | -1.98% | 11.38 | 11.66 | 1386160 | 159482.72 | 0.71% |
| 2025-09-17 | 11.64 | 11.64 | 0.00 | 0.00% | 11.58 | 11.67 | 771129 | 89675.02 | 0.40% |
| 2025-09-16 | 11.66 | 11.64 | -0.01 | -0.09% | 11.61 | 11.71 | 708048 | 82516.95 | 0.36% |
| 2025-09-15 | 11.70 | 11.65 | -0.07 | -0.60% | 11.63 | 11.72 | 840387 | 98034.77 | 0.43% |
| 2025-09-12 | 11.83 | 11.72 | -0.13 | -1.10% | 11.70 | 11.88 | 940385 | 110744.91 | 0.48% |
| 2025-09-11 | 11.77 | 11.85 | 0.08 | 0.68% | 11.71 | 11.85 | 963932 | 113423.44 | 0.50% |
| 2025-09-10 | 11.74 | 11.77 | 0.02 | 0.17% | 11.71 | 11.79 | 792668 | 93217.02 | 0.41% |
| 2025-09-09 | 11.71 | 11.75 | 0.05 | 0.43% | 11.68 | 11.78 | 860539 | 100927.98 | 0.44% |
| 2025-09-08 | 11.71 | 11.70 | -0.02 | -0.17% | 11.67 | 11.78 | 924431 | 108305.46 | 0.48% |
| 2025-09-05 | 11.73 | 11.72 | -0.02 | -0.17% | 11.63 | 11.74 | 819662 | 95754.74 | 0.42% |
| 2025-09-04 | 11.76 | 11.74 | -0.01 | -0.09% | 11.60 | 11.77 | 1295300 | 151395.67 | 0.67% |
| 2025-09-03 | 11.98 | 11.75 | -0.23 | -1.92% | 11.74 | 12.01 | 1367232 | 161932.30 | 0.70% |
| 2025-09-02 | 11.85 | 11.98 | 0.09 | 0.76% | 11.84 | 11.99 | 1492716 | 178001.03 | 0.77% |
| 2025-09-01 | 12.05 | 11.89 | -0.16 | -1.33% | 11.85 | 12.05 | 1858459 | 221430.62 | 0.96% |
| 2025-08-29 | 12.05 | 12.05 | -0.03 | -0.25% | 12.03 | 12.22 | 1805126 | 218623.28 | 0.93% |
| 2025-08-28 | 12.09 | 12.08 | 0.02 | 0.17% | 11.97 | 12.14 | 1653588 | 199172.34 | 0.85% |
| 2025-08-27 | 12.32 | 12.06 | -0.30 | -2.43% | 12.05 | 12.36 | 1860050 | 226807.06 | 0.96% |
| 2025-08-26 | 12.45 | 12.36 | -0.09 | -0.72% | 12.30 | 12.50 | 1383598 | 170956.09 | 0.71% |
| 2025-08-25 | 12.12 | 12.45 | 0.39 | 3.23% | 12.10 | 12.53 | 3045088 | 376128.91 | 1.57% |
| 2025-08-22 | 12.15 | 12.06 | -0.09 | -0.74% | 11.98 | 12.17 | 1644260 | 197946.12 | 0.85% |
| 2025-08-21 | 12.05 | 12.15 | 0.08 | 0.66% | 12.03 | 12.19 | 1217418 | 147705.33 | 0.63% |
| 2025-08-20 | 12.06 | 12.07 | 0.01 | 0.08% | 11.98 | 12.12 | 1048738 | 126543.58 | 0.54% |
| 2025-08-19 | 12.10 | 12.06 | -0.02 | -0.17% | 12.02 | 12.12 | 892860 | 107738.02 | 0.46% |
| 2025-08-18 | 12.06 | 12.08 | 0.00 | 0.00% | 12.03 | 12.15 | 1239058 | 149652.70 | 0.64% |
| 2025-08-15 | 12.23 | 12.08 | -0.12 | -0.98% | 11.94 | 12.23 | 1948503 | 234407.34 | 1.00% |
| 2025-08-14 | 12.27 | 12.20 | -0.06 | -0.49% | 12.19 | 12.34 | 1241041 | 152344.80 | 0.64% |
| 2025-08-13 | 12.37 | 12.26 | -0.07 | -0.57% | 12.23 | 12.40 | 1119813 | 137677.78 | 0.58% |
| 2025-08-12 | 12.30 | 12.33 | 0.03 | 0.24% | 12.30 | 12.40 | 680056 | 83963.56 | 0.35% |
| 2025-08-11 | 12.40 | 12.30 | -0.10 | -0.81% | 12.27 | 12.42 | 934353 | 115030.52 | 0.48% |
| 2025-08-08 | 12.48 | 12.40 | -0.07 | -0.56% | 12.39 | 12.53 | 829796 | 103258.67 | 0.43% |
| 2025-08-07 | 12.44 | 12.47 | 0.01 | 0.08% | 12.39 | 12.53 | 722053 | 90076.00 | 0.37% |
| 2025-08-06 | 12.47 | 12.46 | -0.01 | -0.08% | 12.40 | 12.52 | 690448 | 85968.47 | 0.36% |
| 2025-08-05 | 12.30 | 12.47 | 0.17 | 1.38% | 12.28 | 12.50 | 1132078 | 140515.23 | 0.58% |
| 2025-08-04 | 12.24 | 12.30 | 0.02 | 0.16% | 12.21 | 12.38 | 1032690 | 127137.64 | 0.53% |
| 2025-08-01 | 12.24 | 12.28 | 0.05 | 0.41% | 12.15 | 12.33 | 1012187 | 124023.92 | 0.52% |
| 2025-07-31 | 12.51 | 12.23 | -0.26 | -2.08% | 12.22 | 12.55 | 1690081 | 207963.06 | 0.87% |
| 2025-07-30 | 12.35 | 12.49 | 0.15 | 1.22% | 12.34 | 12.64 | 1715164 | 214993.44 | 0.88% |
| 2025-07-29 | 12.46 | 12.34 | -0.12 | -0.96% | 12.34 | 12.51 | 1012818 | 125511.40 | 0.52% |
| 2025-07-28 | 12.35 | 12.46 | 0.11 | 0.89% | 12.32 | 12.53 | 1238243 | 154131.70 | 0.64% |
| 2025-07-25 | 12.33 | 12.35 | 0.00 | 0.00% | 12.32 | 12.46 | 1108267 | 137210.38 | 0.57% |
| 2025-07-24 | 12.53 | 12.35 | -0.18 | -1.44% | 12.33 | 12.53 | 1959350 | 242617.52 | 1.01% |
| 2025-07-23 | 12.46 | 12.53 | 0.04 | 0.32% | 12.45 | 12.63 | 1370520 | 171915.88 | 0.71% |
| 2025-07-22 | 12.60 | 12.49 | -0.12 | -0.95% | 12.32 | 12.60 | 1935229 | 240833.73 | 1.00% |
| 2025-07-21 | 12.64 | 12.61 | -0.09 | -0.71% | 12.55 | 12.71 | 1079027 | 136015.58 | 0.56% |
| 2025-07-18 | 12.62 | 12.70 | 0.11 | 0.87% | 12.60 | 12.75 | 1241206 | 157417.67 | 0.64% |
| 2025-07-17 | 12.61 | 12.59 | -0.05 | -0.40% | 12.54 | 12.70 | 944641 | 118966.62 | 0.49% |
| 2025-07-16 | 12.73 | 12.64 | -0.09 | -0.71% | 12.50 | 12.76 | 1927864 | 242498.41 | 0.99% |
| 2025-07-15 | 12.99 | 12.73 | -0.25 | -1.93% | 12.71 | 13.04 | 1810531 | 232227.73 | 0.93% |
| 2025-07-14 | 12.87 | 12.98 | 0.07 | 0.54% | 12.86 | 13.17 | 1872896 | 244092.42 | 0.97% |
| 2025-07-11 | 13.19 | 12.91 | -0.27 | -2.05% | 12.89 | 13.30 | 2443744 | 320021.97 | 1.26% |
| 2025-07-10 | 12.82 | 13.18 | 0.34 | 2.65% | 12.79 | 13.33 | 2481416 | 324945.41 | 1.28% |
| 2025-07-09 | 12.66 | 12.84 | 0.15 | 1.18% | 12.66 | 12.90 | 1205963 | 154269.91 | 0.62% |
| 2025-07-08 | 12.75 | 12.69 | -0.09 | -0.70% | 12.65 | 12.84 | 1090986 | 138709.36 | 0.56% |
| 2025-07-07 | 12.60 | 12.78 | 0.18 | 1.43% | 12.60 | 12.82 | 1495406 | 190175.59 | 0.77% |
| 2025-07-04 | 12.35 | 12.60 | 0.25 | 2.02% | 12.30 | 12.72 | 1775333 | 222487.39 | 0.91% |
| 2025-07-03 | 12.33 | 12.35 | 0.03 | 0.24% | 12.28 | 12.42 | 794086 | 98054.60 | 0.41% |
| 2025-07-02 | 12.31 | 12.32 | 0.02 | 0.16% | 12.23 | 12.41 | 1200412 | 148184.22 | 0.62% |
| 2025-07-01 | 12.06 | 12.30 | 0.23 | 1.91% | 12.06 | 12.33 | 1354341 | 165380.67 | 0.70% |
| 2025-06-30 | 12.14 | 12.07 | -0.13 | -1.07% | 11.96 | 12.17 | 1504820 | 181249.23 | 0.78% |
平安银行(000001)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。
