| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.37 | 11.35 | -0.02 | -0.18% | 11.30 | 11.43 | 1191895 | 135746.53 | 0.61% |
| 2025-12-11 | 11.35 | 11.37 | 0.04 | 0.35% | 11.30 | 11.39 | 925261 | 104990.62 | 0.48% |
| 2025-12-10 | 11.44 | 11.33 | -0.10 | -0.87% | 11.29 | 11.46 | 1044065 | 118408.77 | 0.54% |
| 2025-12-09 | 11.52 | 11.43 | -0.09 | -0.78% | 11.43 | 11.54 | 733957 | 84273.23 | 0.38% |
| 2025-12-08 | 11.49 | 11.52 | -0.01 | -0.09% | 11.48 | 11.60 | 855899 | 98851.00 | 0.44% |
| 2025-12-05 | 11.49 | 11.53 | 0.04 | 0.35% | 11.40 | 11.54 | 890766 | 102233.49 | 0.46% |
| 2025-12-04 | 11.55 | 11.49 | -0.06 | -0.52% | 11.46 | 11.58 | 886090 | 101917.90 | 0.46% |
| 2025-12-03 | 11.64 | 11.55 | -0.09 | -0.77% | 11.54 | 11.70 | 944601 | 109916.73 | 0.49% |
| 2025-12-02 | 11.68 | 11.64 | -0.05 | -0.43% | 11.59 | 11.73 | 768060 | 89472.05 | 0.40% |
| 2025-12-01 | 11.60 | 11.69 | 0.08 | 0.69% | 11.53 | 11.70 | 1037323 | 120548.03 | 0.53% |
| 2025-11-28 | 11.67 | 11.61 | -0.10 | -0.85% | 11.58 | 11.68 | 884358 | 102793.34 | 0.46% |
| 2025-11-27 | 11.66 | 11.71 | 0.02 | 0.17% | 11.58 | 11.71 | 1011847 | 117830.90 | 0.52% |
| 2025-11-26 | 11.81 | 11.69 | -0.11 | -0.93% | 11.65 | 11.85 | 821301 | 96293.54 | 0.42% |
| 2025-11-25 | 11.61 | 11.80 | 0.20 | 1.72% | 11.58 | 11.80 | 1028080 | 120387.98 | 0.53% |
| 2025-11-24 | 11.70 | 11.60 | -0.09 | -0.77% | 11.60 | 11.73 | 1117119 | 130244.47 | 0.58% |
| 2025-11-21 | 11.80 | 11.69 | -0.16 | -1.35% | 11.66 | 11.88 | 1465359 | 172187.12 | 0.76% |
| 2025-11-20 | 11.79 | 11.85 | 0.05 | 0.42% | 11.74 | 11.99 | 1637040 | 194841.59 | 0.84% |
| 2025-11-19 | 11.58 | 11.80 | 0.21 | 1.81% | 11.57 | 11.83 | 1334996 | 156542.86 | 0.69% |
| 2025-11-18 | 11.65 | 11.59 | -0.08 | -0.69% | 11.57 | 11.69 | 670077 | 77888.76 | 0.35% |
| 2025-11-17 | 11.75 | 11.67 | -0.08 | -0.68% | 11.62 | 11.75 | 995233 | 116141.62 | 0.51% |
| 2025-11-14 | 11.67 | 11.75 | 0.05 | 0.43% | 11.66 | 11.84 | 1316995 | 155186.72 | 0.68% |
| 2025-11-13 | 11.68 | 11.70 | 0.02 | 0.17% | 11.57 | 11.72 | 978991 | 113976.52 | 0.50% |
| 2025-11-12 | 11.70 | 11.68 | 0.01 | 0.09% | 11.65 | 11.79 | 1141325 | 133796.38 | 0.59% |
| 2025-11-11 | 11.62 | 11.67 | 0.04 | 0.34% | 11.57 | 11.69 | 886509 | 103328.48 | 0.46% |
| 2025-11-10 | 11.52 | 11.63 | 0.08 | 0.69% | 11.45 | 11.64 | 827208 | 95755.55 | 0.43% |
| 2025-11-07 | 11.52 | 11.55 | 0.04 | 0.35% | 11.50 | 11.58 | 734851 | 84817.80 | 0.38% |
| 2025-11-06 | 11.50 | 11.51 | -0.01 | -0.09% | 11.47 | 11.58 | 766585 | 88279.95 | 0.40% |
| 2025-11-05 | 11.59 | 11.52 | -0.07 | -0.60% | 11.50 | 11.60 | 794926 | 91811.24 | 0.41% |
| 2025-11-04 | 11.42 | 11.59 | 0.16 | 1.40% | 11.40 | 11.64 | 1503008 | 173728.95 | 0.77% |
| 2025-11-03 | 11.34 | 11.43 | 0.11 | 0.97% | 11.30 | 11.44 | 952326 | 108442.25 | 0.49% |
| 2025-10-31 | 11.38 | 11.32 | -0.06 | -0.53% | 11.30 | 11.40 | 970193 | 109917.91 | 0.50% |
| 2025-10-30 | 11.38 | 11.38 | -0.01 | -0.09% | 11.36 | 11.47 | 943770 | 107718.26 | 0.49% |
| 2025-10-29 | 11.46 | 11.39 | -0.08 | -0.70% | 11.36 | 11.46 | 966214 | 110078.34 | 0.50% |
| 2025-10-28 | 11.53 | 11.47 | -0.05 | -0.43% | 11.42 | 11.58 | 821568 | 94362.68 | 0.42% |
| 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% |
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。
