| 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 | 4.60 | 4.58 | -0.03 | -0.65% | 4.55 | 4.61 | 370134 | 16906.95 | 1.19% |
| 2025-12-11 | 4.66 | 4.61 | -0.05 | -1.07% | 4.57 | 4.66 | 383645 | 17707.03 | 1.23% |
| 2025-12-10 | 4.71 | 4.66 | -0.05 | -1.06% | 4.64 | 4.73 | 288212 | 13471.46 | 0.93% |
| 2025-12-09 | 4.71 | 4.71 | -0.01 | -0.21% | 4.69 | 4.73 | 250008 | 11774.45 | 0.80% |
| 2025-12-08 | 4.75 | 4.72 | -0.03 | -0.63% | 4.71 | 4.76 | 331819 | 15689.06 | 1.07% |
| 2025-12-05 | 4.84 | 4.75 | -0.10 | -2.06% | 4.72 | 4.85 | 503875 | 24016.77 | 1.62% |
| 2025-12-04 | 4.87 | 4.85 | -0.02 | -0.41% | 4.82 | 4.88 | 226941 | 10994.30 | 0.73% |
| 2025-12-03 | 4.89 | 4.87 | -0.03 | -0.61% | 4.86 | 4.93 | 304605 | 14917.14 | 0.98% |
| 2025-12-02 | 4.87 | 4.90 | 0.01 | 0.20% | 4.86 | 4.91 | 306236 | 14972.60 | 0.98% |
| 2025-12-01 | 4.82 | 4.89 | 0.05 | 1.03% | 4.79 | 4.89 | 532976 | 25846.96 | 1.71% |
| 2025-11-28 | 4.87 | 4.84 | -0.02 | -0.41% | 4.80 | 4.88 | 332004 | 16034.03 | 1.07% |
| 2025-11-27 | 4.79 | 4.86 | 0.06 | 1.25% | 4.76 | 4.89 | 462763 | 22419.91 | 1.49% |
| 2025-11-26 | 4.79 | 4.80 | 0.02 | 0.42% | 4.78 | 4.88 | 486906 | 23492.42 | 1.56% |
| 2025-11-25 | 4.76 | 4.78 | 0.04 | 0.84% | 4.72 | 4.80 | 482191 | 22980.99 | 1.55% |
| 2025-11-24 | 4.76 | 4.74 | -0.01 | -0.21% | 4.70 | 4.79 | 456152 | 21676.93 | 1.47% |
| 2025-11-21 | 4.87 | 4.75 | -0.14 | -2.86% | 4.74 | 4.90 | 467452 | 22520.87 | 1.50% |
| 2025-11-20 | 4.84 | 4.89 | 0.06 | 1.24% | 4.83 | 4.92 | 508626 | 24776.90 | 1.63% |
| 2025-11-19 | 4.83 | 4.83 | 0.00 | 0.00% | 4.80 | 4.85 | 337609 | 16302.00 | 1.08% |
| 2025-11-18 | 4.88 | 4.83 | -0.06 | -1.23% | 4.80 | 4.90 | 401556 | 19419.83 | 1.29% |
| 2025-11-17 | 5.02 | 4.89 | -0.14 | -2.78% | 4.88 | 5.03 | 548992 | 27022.94 | 1.76% |
| 2025-11-14 | 5.05 | 5.03 | -0.03 | -0.59% | 5.02 | 5.09 | 355584 | 18001.70 | 1.14% |
| 2025-11-13 | 5.08 | 5.06 | -0.02 | -0.39% | 5.00 | 5.09 | 462297 | 23281.70 | 1.49% |
| 2025-11-12 | 5.12 | 5.08 | -0.03 | -0.59% | 5.07 | 5.15 | 430763 | 22001.54 | 1.38% |
| 2025-11-11 | 5.05 | 5.11 | 0.07 | 1.39% | 5.02 | 5.14 | 615114 | 31237.32 | 1.98% |
| 2025-11-10 | 5.02 | 5.04 | 0.01 | 0.20% | 4.99 | 5.08 | 409000 | 20631.89 | 1.31% |
| 2025-11-07 | 5.06 | 5.03 | -0.03 | -0.59% | 5.01 | 5.09 | 383815 | 19351.87 | 1.23% |
| 2025-11-06 | 5.09 | 5.06 | -0.07 | -1.36% | 5.05 | 5.14 | 595481 | 30281.17 | 1.91% |
| 2025-11-05 | 5.17 | 5.13 | -0.03 | -0.58% | 5.11 | 5.19 | 473677 | 24328.57 | 1.52% |
| 2025-11-04 | 5.18 | 5.16 | 0.00 | 0.00% | 5.14 | 5.24 | 573061 | 29664.86 | 1.84% |
| 2025-11-03 | 5.20 | 5.16 | -0.02 | -0.39% | 5.13 | 5.23 | 428234 | 22163.25 | 1.38% |
| 2025-10-31 | 5.18 | 5.18 | -0.01 | -0.19% | 5.07 | 5.22 | 535236 | 27557.23 | 1.72% |
| 2025-10-30 | 4.98 | 5.19 | 0.19 | 3.80% | 4.98 | 5.22 | 860811 | 44350.06 | 2.77% |
| 2025-10-29 | 5.15 | 5.00 | -0.19 | -3.66% | 4.92 | 5.17 | 845943 | 42242.68 | 2.72% |
| 2025-10-28 | 5.26 | 5.19 | -0.03 | -0.57% | 5.17 | 5.31 | 321036 | 16795.18 | 1.03% |
| 2025-10-27 | 5.15 | 5.22 | 0.07 | 1.36% | 5.09 | 5.29 | 476598 | 24868.71 | 1.53% |
| 2025-10-24 | 5.24 | 5.15 | -0.09 | -1.72% | 5.14 | 5.25 | 392025 | 20318.09 | 1.26% |
| 2025-10-23 | 5.21 | 5.24 | 0.06 | 1.16% | 5.17 | 5.29 | 465466 | 24352.35 | 1.50% |
| 2025-10-22 | 5.14 | 5.18 | 0.01 | 0.19% | 5.14 | 5.23 | 407329 | 21095.00 | 1.31% |
| 2025-10-21 | 5.10 | 5.17 | 0.09 | 1.77% | 5.09 | 5.19 | 517007 | 26583.15 | 1.66% |
| 2025-10-20 | 5.06 | 5.08 | -0.02 | -0.39% | 4.96 | 5.10 | 419926 | 21165.82 | 1.35% |
| 2025-10-17 | 5.00 | 5.10 | 0.11 | 2.20% | 4.97 | 5.14 | 621713 | 31636.04 | 2.00% |
| 2025-10-16 | 4.90 | 4.99 | 0.09 | 1.84% | 4.89 | 5.00 | 404400 | 20026.44 | 1.30% |
| 2025-10-15 | 4.89 | 4.90 | 0.01 | 0.20% | 4.85 | 4.91 | 381947 | 18643.76 | 1.23% |
| 2025-10-14 | 4.79 | 4.89 | 0.10 | 2.09% | 4.72 | 4.89 | 529346 | 25647.20 | 1.70% |
| 2025-10-13 | 4.71 | 4.79 | 0.02 | 0.42% | 4.69 | 4.81 | 410297 | 19479.25 | 1.32% |
| 2025-10-10 | 4.71 | 4.77 | 0.05 | 1.06% | 4.70 | 4.81 | 316302 | 15092.88 | 1.02% |
| 2025-10-09 | 4.74 | 4.72 | -0.04 | -0.84% | 4.70 | 4.75 | 317322 | 14980.26 | 1.02% |
| 2025-09-30 | 4.76 | 4.76 | 0.00 | 0.00% | 4.73 | 4.78 | 223223 | 10618.71 | 0.72% |
| 2025-09-29 | 4.74 | 4.76 | 0.00 | 0.00% | 4.70 | 4.79 | 323791 | 15340.30 | 1.04% |
| 2025-09-26 | 4.77 | 4.76 | -0.02 | -0.42% | 4.73 | 4.79 | 291990 | 13901.32 | 0.94% |
| 2025-09-25 | 4.83 | 4.78 | -0.07 | -1.44% | 4.75 | 4.83 | 326277 | 15586.22 | 1.05% |
| 2025-09-24 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.88 | 244475 | 11810.46 | 0.79% |
| 2025-09-23 | 4.78 | 4.84 | 0.04 | 0.83% | 4.75 | 4.88 | 381322 | 18423.69 | 1.23% |
| 2025-09-22 | 4.85 | 4.80 | -0.05 | -1.03% | 4.77 | 4.86 | 261279 | 12561.33 | 0.84% |
| 2025-09-19 | 4.82 | 4.85 | 0.01 | 0.21% | 4.79 | 4.90 | 353011 | 17087.69 | 1.13% |
| 2025-09-18 | 4.97 | 4.84 | -0.13 | -2.62% | 4.83 | 4.97 | 430475 | 21053.98 | 1.38% |
| 2025-09-17 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.01 | 292017 | 14491.19 | 0.94% |
| 2025-09-16 | 5.02 | 5.00 | -0.03 | -0.60% | 4.93 | 5.05 | 379511 | 18948.77 | 1.22% |
| 2025-09-15 | 5.11 | 5.03 | -0.09 | -1.76% | 5.02 | 5.12 | 339108 | 17129.84 | 1.09% |
| 2025-09-12 | 5.21 | 5.12 | -0.10 | -1.92% | 5.10 | 5.22 | 350554 | 18055.42 | 1.13% |
| 2025-09-11 | 5.20 | 5.22 | -0.01 | -0.19% | 5.15 | 5.24 | 381338 | 19765.89 | 1.23% |
| 2025-09-10 | 5.19 | 5.23 | 0.02 | 0.38% | 5.15 | 5.24 | 418320 | 21788.81 | 1.34% |
| 2025-09-09 | 5.22 | 5.21 | -0.01 | -0.19% | 5.15 | 5.26 | 494996 | 25702.02 | 1.59% |
| 2025-09-08 | 5.30 | 5.22 | -0.09 | -1.69% | 5.21 | 5.33 | 640066 | 33653.60 | 2.06% |
| 2025-09-05 | 5.27 | 5.31 | 0.05 | 0.95% | 5.23 | 5.35 | 564217 | 29908.30 | 1.81% |
| 2025-09-04 | 5.24 | 5.26 | 0.05 | 0.96% | 5.08 | 5.27 | 881075 | 45822.05 | 2.83% |
| 2025-09-03 | 5.26 | 5.21 | 0.14 | 2.76% | 5.18 | 5.49 | 1213902 | 64596.73 | 3.90% |
| 2025-09-02 | 4.92 | 5.07 | 0.13 | 2.63% | 4.91 | 5.10 | 668796 | 33547.34 | 2.15% |
| 2025-09-01 | 4.93 | 4.94 | 0.03 | 0.61% | 4.86 | 4.99 | 504752 | 24927.71 | 1.62% |
| 2025-08-29 | 4.86 | 4.91 | 0.05 | 1.03% | 4.85 | 5.02 | 717101 | 35479.93 | 2.30% |
| 2025-08-28 | 4.84 | 4.86 | 0.04 | 0.83% | 4.79 | 4.87 | 314399 | 15187.04 | 1.01% |
| 2025-08-27 | 4.93 | 4.82 | -0.12 | -2.43% | 4.82 | 4.94 | 415938 | 20282.84 | 1.34% |
| 2025-08-26 | 4.98 | 4.94 | -0.06 | -1.20% | 4.93 | 5.00 | 358093 | 17739.64 | 1.15% |
| 2025-08-25 | 4.98 | 5.00 | 0.00 | 0.00% | 4.94 | 5.01 | 435649 | 21703.18 | 1.40% |
| 2025-08-22 | 5.07 | 5.00 | -0.08 | -1.57% | 4.95 | 5.11 | 455371 | 22734.11 | 1.46% |
| 2025-08-21 | 4.94 | 5.08 | 0.11 | 2.21% | 4.94 | 5.10 | 505074 | 25479.27 | 1.62% |
| 2025-08-20 | 4.89 | 4.97 | 0.07 | 1.43% | 4.87 | 4.98 | 397005 | 19563.93 | 1.28% |
| 2025-08-19 | 4.93 | 4.90 | -0.05 | -1.01% | 4.89 | 4.95 | 256266 | 12591.73 | 0.82% |
| 2025-08-18 | 4.88 | 4.95 | 0.07 | 1.43% | 4.85 | 4.97 | 390678 | 19183.59 | 1.26% |
| 2025-08-15 | 4.94 | 4.88 | -0.06 | -1.21% | 4.82 | 4.94 | 360947 | 17535.70 | 1.16% |
青岛银行(002948)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。
