| 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 | 10.89 | 10.84 | -0.02 | -0.18% | 10.77 | 10.90 | 806628 | 87256.22 | 0.42% |
| 2026-02-02 | 10.82 | 10.86 | 0.03 | 0.28% | 10.80 | 11.03 | 1223173 | 133764.34 | 0.63% |
| 2026-01-30 | 10.94 | 10.83 | -0.13 | -1.19% | 10.83 | 11.03 | 1091755 | 119118.12 | 0.56% |
| 2026-01-29 | 10.84 | 10.96 | 0.12 | 1.11% | 10.66 | 10.98 | 1852994 | 200184.53 | 0.95% |
| 2026-01-28 | 10.94 | 10.84 | -0.10 | -0.91% | 10.82 | 10.99 | 1438766 | 157001.28 | 0.74% |
| 2026-01-27 | 10.96 | 10.94 | -0.02 | -0.18% | 10.93 | 11.03 | 894091 | 98111.98 | 0.46% |
| 2026-01-26 | 10.98 | 10.96 | -0.03 | -0.27% | 10.92 | 11.06 | 1106247 | 121480.34 | 0.57% |
| 2026-01-23 | 11.07 | 10.99 | -0.08 | -0.72% | 10.98 | 11.09 | 1109994 | 122488.64 | 0.57% |
| 2026-01-22 | 11.07 | 11.07 | 0.00 | 0.00% | 11.05 | 11.15 | 788635 | 87398.58 | 0.41% |
| 2026-01-21 | 11.15 | 11.07 | -0.09 | -0.81% | 11.06 | 11.18 | 900125 | 100104.53 | 0.46% |
| 2026-01-20 | 11.12 | 11.16 | 0.04 | 0.36% | 11.11 | 11.20 | 772276 | 86169.42 | 0.40% |
| 2026-01-19 | 11.15 | 11.12 | -0.07 | -0.63% | 11.11 | 11.21 | 804741 | 89671.24 | 0.41% |
| 2026-01-16 | 11.34 | 11.19 | -0.12 | -1.06% | 11.16 | 11.34 | 1119472 | 125771.35 | 0.58% |
| 2026-01-15 | 11.33 | 11.31 | -0.05 | -0.44% | 11.30 | 11.37 | 884960 | 100251.49 | 0.46% |
| 2026-01-14 | 11.47 | 11.36 | -0.11 | -0.96% | 11.35 | 11.47 | 1274757 | 145441.66 | 0.66% |
| 2026-01-13 | 11.48 | 11.47 | -0.01 | -0.09% | 11.44 | 11.54 | 1061541 | 121975.55 | 0.55% |
| 2026-01-12 | 11.45 | 11.48 | 0.02 | 0.17% | 11.42 | 11.49 | 855213 | 97970.02 | 0.44% |
| 2026-01-09 | 11.53 | 11.46 | -0.05 | -0.43% | 11.44 | 11.53 | 983390 | 112807.66 | 0.51% |
| 2026-01-08 | 11.64 | 11.51 | -0.13 | -1.12% | 11.49 | 11.65 | 1100085 | 126864.73 | 0.57% |
| 2026-01-07 | 11.66 | 11.64 | -0.03 | -0.26% | 11.62 | 11.82 | 966236 | 113116.57 | 0.50% |
| 2026-01-06 | 11.50 | 11.67 | 0.17 | 1.48% | 11.48 | 11.68 | 1304648 | 151291.16 | 0.67% |
| 2026-01-05 | 11.42 | 11.50 | 0.09 | 0.79% | 11.41 | 11.51 | 875491 | 100347.92 | 0.45% |
| 2025-12-31 | 11.48 | 11.41 | -0.07 | -0.61% | 11.40 | 11.49 | 590620 | 67545.73 | 0.30% |
| 2025-12-30 | 11.53 | 11.48 | -0.08 | -0.69% | 11.45 | 11.56 | 582584 | 66940.93 | 0.30% |
| 2025-12-29 | 11.54 | 11.56 | 0.02 | 0.17% | 11.50 | 11.62 | 648295 | 74908.30 | 0.33% |
| 2025-12-26 | 11.56 | 11.54 | -0.02 | -0.17% | 11.53 | 11.59 | 436340 | 50407.93 | 0.22% |
| 2025-12-25 | 11.54 | 11.56 | 0.02 | 0.17% | 11.52 | 11.62 | 547455 | 63377.26 | 0.28% |
| 2025-12-24 | 11.55 | 11.54 | -0.02 | -0.17% | 11.49 | 11.58 | 505244 | 58245.88 | 0.26% |
| 2025-12-23 | 11.52 | 11.56 | 0.04 | 0.35% | 11.50 | 11.60 | 666266 | 77008.20 | 0.34% |
| 2025-12-22 | 11.61 | 11.52 | -0.10 | -0.86% | 11.51 | 11.61 | 742369 | 85719.70 | 0.38% |
| 2025-12-19 | 11.63 | 11.62 | -0.02 | -0.17% | 11.58 | 11.65 | 649886 | 75510.61 | 0.33% |
| 2025-12-18 | 11.51 | 11.64 | 0.11 | 0.95% | 11.48 | 11.65 | 790467 | 91624.76 | 0.41% |
| 2025-12-17 | 11.47 | 11.53 | 0.05 | 0.44% | 11.42 | 11.58 | 701495 | 80713.52 | 0.36% |
| 2025-12-16 | 11.49 | 11.48 | -0.03 | -0.26% | 11.44 | 11.55 | 647351 | 74338.90 | 0.33% |
| 2025-12-15 | 11.34 | 11.51 | 0.16 | 1.41% | 11.33 | 11.54 | 940833 | 108064.22 | 0.48% |
| 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% |
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。
