| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-10 | 10.86 | 10.90 | 0.10 | 0.93% | 10.82 | 10.93 | 866548 | 94335.23 | 0.45% |
| 2025-04-09 | 10.73 | 10.80 | -0.02 | -0.18% | 10.66 | 10.83 | 1064394 | 114523.89 | 0.55% |
| 2025-04-08 | 10.68 | 10.82 | 0.12 | 1.12% | 10.66 | 10.85 | 1463988 | 157659.02 | 0.75% |
| 2025-04-07 | 11.00 | 10.70 | -0.64 | -5.64% | 10.48 | 11.05 | 2545560 | 275105.53 | 1.31% |
| 2025-04-03 | 11.31 | 11.34 | -0.03 | -0.26% | 11.30 | 11.39 | 643914 | 73037.58 | 0.33% |
| 2025-04-02 | 11.25 | 11.37 | 0.10 | 0.89% | 11.25 | 11.41 | 932642 | 105874.73 | 0.48% |
| 2025-04-01 | 11.27 | 11.27 | 0.01 | 0.09% | 11.22 | 11.30 | 681470 | 76742.41 | 0.35% |
| 2025-03-31 | 11.36 | 11.26 | -0.09 | -0.79% | 11.26 | 11.38 | 1116126 | 126259.83 | 0.58% |
| 2025-03-28 | 11.39 | 11.35 | -0.04 | -0.35% | 11.34 | 11.40 | 644946 | 73242.09 | 0.33% |
| 2025-03-27 | 11.37 | 11.39 | 0.01 | 0.09% | 11.35 | 11.41 | 553349 | 62986.34 | 0.29% |
| 2025-03-26 | 11.42 | 11.38 | -0.05 | -0.44% | 11.37 | 11.43 | 740863 | 84353.70 | 0.38% |
| 2025-03-25 | 11.38 | 11.43 | 0.05 | 0.44% | 11.36 | 11.43 | 735609 | 83914.20 | 0.38% |
| 2025-03-24 | 11.41 | 11.38 | -0.04 | -0.35% | 11.34 | 11.44 | 1164577 | 132556.41 | 0.60% |
| 2025-03-21 | 11.49 | 11.42 | -0.07 | -0.61% | 11.39 | 11.52 | 1376389 | 157615.19 | 0.71% |
| 2025-03-20 | 11.51 | 11.49 | -0.03 | -0.26% | 11.49 | 11.61 | 1101157 | 126884.91 | 0.57% |
| 2025-03-19 | 11.48 | 11.52 | 0.03 | 0.26% | 11.46 | 11.53 | 1362455 | 156645.22 | 0.70% |
| 2025-03-18 | 11.52 | 11.49 | -0.01 | -0.09% | 11.48 | 11.54 | 1605290 | 184650.05 | 0.83% |
| 2025-03-17 | 11.63 | 11.50 | -0.47 | -3.93% | 11.46 | 11.67 | 4603612 | 531552.31 | 2.37% |
| 2025-03-14 | 11.82 | 11.97 | 0.13 | 1.10% | 11.82 | 12.00 | 1722418 | 205797.05 | 0.89% |
| 2025-03-13 | 11.81 | 11.84 | -0.01 | -0.08% | 11.78 | 11.91 | 1312371 | 155512.31 | 0.68% |
| 2025-03-12 | 11.60 | 11.85 | 0.24 | 2.07% | 11.56 | 11.87 | 1877318 | 221090.45 | 0.97% |
| 2025-03-11 | 11.54 | 11.61 | 0.02 | 0.17% | 11.52 | 11.61 | 608975 | 70424.05 | 0.31% |
| 2025-03-10 | 11.66 | 11.59 | -0.08 | -0.69% | 11.55 | 11.67 | 663834 | 76926.14 | 0.34% |
| 2025-03-07 | 11.63 | 11.67 | 0.04 | 0.34% | 11.60 | 11.69 | 835537 | 97323.66 | 0.43% |
| 2025-03-06 | 11.69 | 11.63 | -0.03 | -0.26% | 11.60 | 11.70 | 877408 | 102178.06 | 0.45% |
| 2025-03-05 | 11.52 | 11.66 | 0.15 | 1.30% | 11.48 | 11.67 | 1080646 | 125489.20 | 0.56% |
| 2025-03-04 | 11.47 | 11.51 | 0.00 | 0.00% | 11.44 | 11.55 | 683179 | 78544.80 | 0.35% |
| 2025-03-03 | 11.52 | 11.51 | -0.02 | -0.17% | 11.45 | 11.56 | 830457 | 95526.64 | 0.43% |
| 2025-02-28 | 11.58 | 11.53 | -0.09 | -0.77% | 11.50 | 11.68 | 949088 | 110033.51 | 0.49% |
| 2025-02-27 | 11.53 | 11.62 | 0.10 | 0.87% | 11.46 | 11.63 | 977310 | 113038.67 | 0.50% |
| 2025-02-26 | 11.47 | 11.52 | 0.05 | 0.44% | 11.47 | 11.60 | 841646 | 97064.12 | 0.43% |
| 2025-02-25 | 11.56 | 11.47 | -0.12 | -1.04% | 11.46 | 11.58 | 917156 | 105568.52 | 0.47% |
| 2025-02-24 | 11.63 | 11.59 | -0.05 | -0.43% | 11.56 | 11.69 | 949956 | 110354.89 | 0.49% |
| 2025-02-21 | 11.69 | 11.64 | -0.02 | -0.17% | 11.55 | 11.71 | 973969 | 113103.38 | 0.50% |
| 2025-02-20 | 11.71 | 11.66 | -0.05 | -0.43% | 11.65 | 11.76 | 784396 | 91723.14 | 0.40% |
| 2025-02-19 | 11.80 | 11.71 | -0.10 | -0.85% | 11.68 | 11.81 | 1177749 | 138246.72 | 0.61% |
| 2025-02-18 | 11.76 | 11.81 | 0.03 | 0.25% | 11.76 | 11.96 | 1996610 | 237107.16 | 1.03% |
| 2025-02-17 | 11.60 | 11.78 | 0.23 | 1.99% | 11.55 | 11.80 | 2061966 | 241314.61 | 1.06% |
| 2025-02-14 | 11.49 | 11.55 | 0.05 | 0.43% | 11.43 | 11.55 | 973058 | 111835.59 | 0.50% |
| 2025-02-13 | 11.42 | 11.50 | 0.08 | 0.70% | 11.40 | 11.55 | 1358639 | 156070.95 | 0.70% |
| 2025-02-12 | 11.41 | 11.42 | 0.00 | 0.00% | 11.34 | 11.43 | 988807 | 112532.37 | 0.51% |
| 2025-02-11 | 11.40 | 11.42 | -0.01 | -0.09% | 11.37 | 11.47 | 844520 | 96386.56 | 0.44% |
| 2025-02-10 | 11.38 | 11.43 | 0.05 | 0.44% | 11.36 | 11.50 | 1026591 | 117404.47 | 0.53% |
| 2025-02-07 | 11.36 | 11.38 | 0.02 | 0.18% | 11.31 | 11.45 | 1407493 | 160162.20 | 0.73% |
| 2025-02-06 | 11.35 | 11.36 | -0.01 | -0.09% | 11.30 | 11.45 | 955603 | 108479.32 | 0.49% |
| 2025-02-05 | 11.50 | 11.37 | -0.10 | -0.87% | 11.33 | 11.52 | 843434 | 96119.36 | 0.43% |
| 2025-01-27 | 11.38 | 11.47 | 0.13 | 1.15% | 11.38 | 11.55 | 1151935 | 132427.06 | 0.59% |
| 2025-01-24 | 11.32 | 11.34 | 0.02 | 0.18% | 11.22 | 11.39 | 944944 | 106989.91 | 0.49% |
| 2025-01-23 | 11.17 | 11.32 | 0.23 | 2.07% | 11.17 | 11.40 | 1514920 | 171517.25 | 0.78% |
| 2025-01-22 | 11.32 | 11.09 | -0.24 | -2.12% | 11.08 | 11.33 | 1347129 | 150481.86 | 0.69% |
| 2025-01-21 | 11.45 | 11.33 | -0.09 | -0.79% | 11.32 | 11.45 | 902069 | 102487.91 | 0.46% |
| 2025-01-20 | 11.50 | 11.42 | -0.03 | -0.26% | 11.40 | 11.52 | 832029 | 95309.22 | 0.43% |
| 2025-01-17 | 11.53 | 11.45 | -0.12 | -1.04% | 11.42 | 11.55 | 689765 | 79123.04 | 0.36% |
| 2025-01-16 | 11.55 | 11.57 | 0.09 | 0.78% | 11.47 | 11.59 | 872964 | 100768.93 | 0.45% |
| 2025-01-15 | 11.38 | 11.48 | 0.10 | 0.88% | 11.36 | 11.58 | 1031631 | 118540.37 | 0.53% |
| 2025-01-14 | 11.20 | 11.38 | 0.18 | 1.61% | 11.19 | 11.40 | 824629 | 93446.78 | 0.42% |
| 2025-01-13 | 11.25 | 11.20 | -0.10 | -0.88% | 11.08 | 11.26 | 934966 | 104490.45 | 0.48% |
| 2025-01-10 | 11.40 | 11.30 | -0.10 | -0.88% | 11.28 | 11.46 | 798134 | 90500.51 | 0.41% |
| 2025-01-09 | 11.50 | 11.40 | -0.10 | -0.87% | 11.35 | 11.50 | 751483 | 85783.61 | 0.39% |
| 2025-01-08 | 11.50 | 11.50 | -0.01 | -0.09% | 11.40 | 11.63 | 1062386 | 122359.90 | 0.55% |
| 2025-01-07 | 11.42 | 11.51 | 0.07 | 0.61% | 11.37 | 11.53 | 747863 | 85832.91 | 0.39% |
| 2025-01-06 | 11.38 | 11.44 | 0.06 | 0.53% | 11.22 | 11.48 | 1085536 | 123430.58 | 0.56% |
| 2025-01-03 | 11.44 | 11.38 | -0.05 | -0.44% | 11.36 | 11.54 | 1154680 | 132052.09 | 0.60% |
| 2025-01-02 | 11.73 | 11.43 | -0.27 | -2.31% | 11.39 | 11.77 | 1819597 | 210292.31 | 0.94% |
| 2024-12-31 | 11.93 | 11.70 | -0.25 | -2.09% | 11.70 | 11.99 | 1475367 | 174724.22 | 0.76% |
| 2024-12-30 | 11.78 | 11.95 | 0.12 | 1.01% | 11.78 | 11.97 | 1351846 | 161089.20 | 0.70% |
| 2024-12-27 | 11.87 | 11.83 | -0.03 | -0.25% | 11.66 | 11.90 | 1290012 | 151838.34 | 0.66% |
| 2024-12-26 | 11.92 | 11.86 | -0.06 | -0.50% | 11.78 | 11.93 | 1000075 | 118374.55 | 0.52% |
| 2024-12-25 | 11.86 | 11.92 | 0.06 | 0.51% | 11.84 | 12.02 | 1475283 | 175995.66 | 0.76% |
| 2024-12-24 | 11.72 | 11.86 | 0.13 | 1.11% | 11.72 | 11.87 | 1350837 | 159569.88 | 0.70% |
| 2024-12-23 | 11.64 | 11.73 | 0.11 | 0.95% | 11.64 | 11.84 | 1659405 | 195351.95 | 0.86% |
| 2024-12-20 | 11.59 | 11.62 | 0.03 | 0.26% | 11.58 | 11.70 | 714646 | 83143.74 | 0.37% |
| 2024-12-19 | 11.59 | 11.59 | -0.06 | -0.52% | 11.54 | 11.64 | 697379 | 80846.56 | 0.36% |
| 2024-12-18 | 11.58 | 11.65 | 0.12 | 1.04% | 11.57 | 11.74 | 1016590 | 118628.59 | 0.52% |
| 2024-12-17 | 11.57 | 11.53 | -0.04 | -0.35% | 11.52 | 11.65 | 802120 | 92922.55 | 0.41% |
| 2024-12-16 | 11.56 | 11.57 | 0.01 | 0.09% | 11.53 | 11.66 | 805718 | 93422.62 | 0.42% |
| 2024-12-13 | 11.79 | 11.56 | -0.29 | -2.45% | 11.56 | 11.80 | 1343793 | 156558.91 | 0.69% |
| 2024-12-12 | 11.73 | 11.85 | 0.12 | 1.02% | 11.71 | 11.87 | 986235 | 116406.25 | 0.51% |
| 2024-12-11 | 11.79 | 11.73 | -0.06 | -0.51% | 11.72 | 11.83 | 967691 | 113837.41 | 0.50% |
| 2024-12-10 | 11.90 | 11.79 | 0.12 | 1.03% | 11.75 | 11.95 | 2167807 | 256460.06 | 1.12% |
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。
