| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 3.98 | 3.97 | -0.03 | -0.75% | 3.95 | 4.00 | 243357 | 9672.32 | 0.78% |
| 2025-04-10 | 4.02 | 4.00 | 0.02 | 0.50% | 3.98 | 4.04 | 318882 | 12796.98 | 1.02% |
| 2025-04-09 | 4.01 | 3.98 | -0.05 | -1.24% | 3.91 | 4.02 | 403554 | 15971.83 | 1.30% |
| 2025-04-08 | 3.89 | 4.03 | 0.14 | 3.60% | 3.89 | 4.10 | 616497 | 24752.58 | 1.98% |
| 2025-04-07 | 4.10 | 3.89 | -0.34 | -8.04% | 3.81 | 4.14 | 682426 | 27162.77 | 2.19% |
| 2025-04-03 | 4.21 | 4.23 | 0.00 | 0.00% | 4.19 | 4.25 | 245309 | 10353.03 | 0.79% |
| 2025-04-02 | 4.16 | 4.23 | 0.07 | 1.68% | 4.15 | 4.24 | 366307 | 15436.96 | 1.18% |
| 2025-04-01 | 4.20 | 4.16 | -0.06 | -1.42% | 4.13 | 4.23 | 395217 | 16461.12 | 1.27% |
| 2025-03-31 | 4.18 | 4.22 | 0.04 | 0.96% | 4.16 | 4.24 | 408466 | 17170.76 | 1.31% |
| 2025-03-28 | 4.19 | 4.18 | -0.01 | -0.24% | 4.15 | 4.22 | 355102 | 14870.52 | 1.14% |
| 2025-03-27 | 4.17 | 4.19 | -0.06 | -1.41% | 4.15 | 4.22 | 392377 | 16399.27 | 1.26% |
| 2025-03-26 | 4.29 | 4.25 | -0.05 | -1.16% | 4.22 | 4.32 | 330055 | 14038.64 | 1.06% |
| 2025-03-25 | 4.28 | 4.30 | 0.02 | 0.47% | 4.28 | 4.33 | 324731 | 13968.25 | 1.04% |
| 2025-03-24 | 4.25 | 4.28 | 0.04 | 0.94% | 4.23 | 4.28 | 297624 | 12676.06 | 0.96% |
| 2025-03-21 | 4.25 | 4.24 | -0.02 | -0.47% | 4.21 | 4.29 | 248194 | 10550.51 | 0.80% |
| 2025-03-20 | 4.24 | 4.26 | -0.01 | -0.23% | 4.24 | 4.33 | 264599 | 11294.33 | 0.85% |
| 2025-03-19 | 4.18 | 4.27 | 0.08 | 1.91% | 4.17 | 4.28 | 431993 | 18267.49 | 1.39% |
| 2025-03-18 | 4.19 | 4.19 | 0.01 | 0.24% | 4.16 | 4.21 | 267292 | 11175.32 | 0.86% |
| 2025-03-17 | 4.16 | 4.18 | 0.03 | 0.72% | 4.13 | 4.20 | 360099 | 15026.41 | 1.16% |
| 2025-03-14 | 4.13 | 4.15 | 0.01 | 0.24% | 4.13 | 4.20 | 361451 | 15044.15 | 1.16% |
| 2025-03-13 | 4.12 | 4.14 | 0.02 | 0.49% | 4.11 | 4.15 | 220112 | 9090.36 | 0.71% |
| 2025-03-12 | 4.10 | 4.12 | 0.01 | 0.24% | 4.07 | 4.13 | 224416 | 9216.59 | 0.72% |
| 2025-03-11 | 4.07 | 4.11 | 0.02 | 0.49% | 4.07 | 4.11 | 225726 | 9233.62 | 0.73% |
| 2025-03-10 | 4.13 | 4.09 | -0.05 | -1.21% | 4.06 | 4.14 | 282578 | 11558.54 | 0.91% |
| 2025-03-07 | 4.14 | 4.14 | -0.02 | -0.48% | 4.13 | 4.19 | 241206 | 10018.99 | 0.78% |
| 2025-03-06 | 4.20 | 4.16 | -0.04 | -0.95% | 4.12 | 4.21 | 341750 | 14173.78 | 1.10% |
| 2025-03-05 | 4.13 | 4.20 | 0.07 | 1.69% | 4.12 | 4.21 | 382040 | 15938.78 | 1.23% |
| 2025-03-04 | 4.08 | 4.13 | 0.05 | 1.23% | 4.06 | 4.13 | 307158 | 12621.41 | 0.99% |
| 2025-03-03 | 4.09 | 4.08 | 0.00 | 0.00% | 4.04 | 4.11 | 328477 | 13385.74 | 1.06% |
| 2025-02-28 | 4.09 | 4.08 | -0.03 | -0.73% | 4.06 | 4.13 | 320176 | 13099.77 | 1.03% |
| 2025-02-27 | 4.10 | 4.11 | 0.02 | 0.49% | 4.06 | 4.12 | 289313 | 11858.19 | 0.93% |
| 2025-02-26 | 4.05 | 4.09 | 0.03 | 0.74% | 4.05 | 4.12 | 363846 | 14879.49 | 1.17% |
| 2025-02-25 | 4.08 | 4.06 | -0.02 | -0.49% | 4.03 | 4.10 | 323047 | 13128.44 | 1.04% |
| 2025-02-24 | 4.09 | 4.08 | -0.01 | -0.24% | 4.05 | 4.11 | 320076 | 13049.38 | 1.03% |
| 2025-02-21 | 4.13 | 4.09 | -0.04 | -0.97% | 4.06 | 4.14 | 390081 | 15932.12 | 1.25% |
| 2025-02-20 | 4.16 | 4.13 | -0.02 | -0.48% | 4.12 | 4.18 | 271119 | 11223.22 | 0.87% |
| 2025-02-19 | 4.19 | 4.15 | -0.05 | -1.19% | 4.14 | 4.21 | 443139 | 18449.78 | 1.42% |
| 2025-02-18 | 4.14 | 4.20 | 0.06 | 1.45% | 4.13 | 4.30 | 660865 | 27896.21 | 2.12% |
| 2025-02-17 | 4.16 | 4.14 | -0.02 | -0.48% | 4.10 | 4.18 | 402020 | 16612.78 | 1.29% |
| 2025-02-14 | 4.13 | 4.16 | 0.01 | 0.24% | 4.10 | 4.17 | 362387 | 14980.18 | 1.16% |
| 2025-02-13 | 4.16 | 4.15 | -0.01 | -0.24% | 4.10 | 4.19 | 477238 | 19817.94 | 1.53% |
| 2025-02-12 | 4.09 | 4.16 | 0.09 | 2.21% | 4.06 | 4.18 | 780438 | 32241.55 | 2.51% |
| 2025-02-11 | 3.98 | 4.07 | 0.19 | 4.90% | 3.97 | 4.08 | 998501 | 40289.89 | 3.21% |
| 2025-02-10 | 3.91 | 3.88 | -0.04 | -1.02% | 3.88 | 3.92 | 377617 | 14722.41 | 1.21% |
| 2025-02-07 | 3.93 | 3.92 | -0.02 | -0.51% | 3.90 | 3.94 | 409095 | 16030.64 | 1.31% |
| 2025-02-06 | 3.93 | 3.94 | 0.01 | 0.25% | 3.90 | 3.96 | 301627 | 11849.58 | 0.97% |
| 2025-02-05 | 4.04 | 3.93 | -0.09 | -2.24% | 3.91 | 4.04 | 388642 | 15399.37 | 1.25% |
| 2025-01-27 | 3.98 | 4.02 | 0.06 | 1.52% | 3.97 | 4.07 | 372301 | 15035.14 | 1.20% |
| 2025-01-24 | 3.96 | 3.96 | -0.02 | -0.50% | 3.93 | 3.99 | 371429 | 14712.85 | 1.19% |
| 2025-01-23 | 3.95 | 3.98 | 0.07 | 1.79% | 3.92 | 4.03 | 440312 | 17516.18 | 1.41% |
| 2025-01-22 | 3.95 | 3.91 | -0.05 | -1.26% | 3.89 | 3.96 | 378410 | 14803.76 | 1.22% |
| 2025-01-21 | 4.04 | 3.96 | -0.07 | -1.74% | 3.95 | 4.05 | 411850 | 16402.78 | 1.32% |
| 2025-01-20 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.09 | 393273 | 15942.42 | 1.26% |
| 2025-01-17 | 3.98 | 4.02 | 0.02 | 0.50% | 3.94 | 4.04 | 409112 | 16355.86 | 1.31% |
| 2025-01-16 | 3.94 | 4.00 | 0.08 | 2.04% | 3.92 | 4.02 | 541054 | 21522.66 | 1.74% |
| 2025-01-15 | 3.85 | 3.92 | 0.05 | 1.29% | 3.85 | 3.93 | 399931 | 15620.33 | 1.29% |
| 2025-01-14 | 3.79 | 3.87 | 0.07 | 1.84% | 3.78 | 3.87 | 332564 | 12745.72 | 1.07% |
| 2025-01-13 | 3.80 | 3.80 | -0.05 | -1.30% | 3.73 | 3.83 | 374974 | 14153.28 | 1.21% |
| 2025-01-10 | 3.86 | 3.85 | -0.01 | -0.26% | 3.78 | 3.88 | 346165 | 13303.95 | 1.11% |
| 2025-01-09 | 3.86 | 3.86 | -0.01 | -0.26% | 3.80 | 3.89 | 299892 | 11561.46 | 0.96% |
| 2025-01-08 | 3.85 | 3.87 | 0.01 | 0.26% | 3.82 | 3.90 | 343509 | 13269.79 | 1.10% |
| 2025-01-07 | 3.84 | 3.86 | 0.02 | 0.52% | 3.80 | 3.86 | 287495 | 11020.71 | 0.92% |
| 2025-01-06 | 3.77 | 3.84 | 0.08 | 2.13% | 3.74 | 3.87 | 513759 | 19528.15 | 1.65% |
| 2025-01-03 | 3.80 | 3.76 | -0.03 | -0.79% | 3.76 | 3.85 | 436100 | 16534.23 | 1.40% |
| 2025-01-02 | 3.88 | 3.79 | -0.09 | -2.32% | 3.76 | 3.90 | 610964 | 23448.15 | 1.96% |
| 2024-12-31 | 3.94 | 3.88 | -0.06 | -1.52% | 3.86 | 4.00 | 529204 | 20823.04 | 1.70% |
| 2024-12-30 | 3.86 | 3.94 | 0.08 | 2.07% | 3.85 | 3.95 | 554488 | 21688.48 | 1.78% |
| 2024-12-27 | 3.84 | 3.86 | 0.02 | 0.52% | 3.79 | 3.88 | 396414 | 15223.51 | 1.27% |
| 2024-12-26 | 3.87 | 3.84 | -0.03 | -0.78% | 3.82 | 3.88 | 314484 | 12097.10 | 1.01% |
| 2024-12-25 | 3.85 | 3.87 | 0.03 | 0.78% | 3.81 | 3.88 | 402653 | 15504.64 | 1.29% |
| 2024-12-24 | 3.78 | 3.84 | 0.05 | 1.32% | 3.77 | 3.84 | 361438 | 13807.73 | 1.16% |
| 2024-12-23 | 3.74 | 3.79 | 0.05 | 1.34% | 3.74 | 3.82 | 453551 | 17172.36 | 1.46% |
| 2024-12-20 | 3.76 | 3.74 | -0.04 | -1.06% | 3.72 | 3.79 | 314902 | 11807.69 | 1.01% |
| 2024-12-19 | 3.77 | 3.78 | -0.01 | -0.26% | 3.72 | 3.78 | 365139 | 13685.47 | 1.17% |
| 2024-12-18 | 3.76 | 3.79 | 0.05 | 1.34% | 3.74 | 3.81 | 410433 | 15556.50 | 1.32% |
| 2024-12-17 | 3.77 | 3.74 | -0.04 | -1.06% | 3.72 | 3.81 | 420631 | 15804.86 | 1.35% |
| 2024-12-16 | 3.78 | 3.78 | 0.01 | 0.27% | 3.77 | 3.81 | 391127 | 14822.27 | 1.26% |
| 2024-12-13 | 3.86 | 3.77 | -0.10 | -2.58% | 3.76 | 3.86 | 471274 | 17924.00 | 1.52% |
| 2024-12-12 | 3.81 | 3.87 | 0.06 | 1.57% | 3.80 | 3.88 | 453235 | 17446.60 | 1.46% |
| 2024-12-11 | 3.82 | 3.81 | -0.03 | -0.78% | 3.80 | 3.85 | 338104 | 12916.19 | 1.09% |
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。
