| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 5.00 | 4.98 | -0.07 | -1.39% | 4.89 | 5.01 | 599321 | 29662.78 | 1.93% |
| 2025-06-27 | 5.21 | 5.05 | -0.23 | -4.36% | 5.02 | 5.26 | 999156 | 51181.15 | 3.21% |
| 2025-06-26 | 5.05 | 5.28 | 0.25 | 4.97% | 5.03 | 5.29 | 981011 | 50821.29 | 3.15% |
| 2025-06-25 | 5.17 | 5.19 | 0.00 | 0.00% | 5.11 | 5.20 | 610364 | 31533.60 | 1.96% |
| 2025-06-24 | 5.19 | 5.19 | -0.03 | -0.57% | 5.14 | 5.26 | 627754 | 32586.39 | 2.02% |
| 2025-06-23 | 5.25 | 5.22 | -0.02 | -0.38% | 5.12 | 5.28 | 571872 | 29674.05 | 1.84% |
| 2025-06-20 | 5.17 | 5.24 | 0.08 | 1.55% | 5.12 | 5.26 | 615212 | 31991.20 | 1.98% |
| 2025-06-19 | 5.25 | 5.16 | -0.08 | -1.53% | 5.14 | 5.28 | 638195 | 33023.14 | 2.05% |
| 2025-06-18 | 5.21 | 5.24 | 0.02 | 0.38% | 5.18 | 5.25 | 370202 | 19333.27 | 1.19% |
| 2025-06-17 | 5.28 | 5.22 | -0.06 | -1.14% | 5.19 | 5.31 | 352272 | 18447.31 | 1.13% |
| 2025-06-16 | 5.28 | 5.28 | -0.01 | -0.19% | 5.23 | 5.30 | 487572 | 25648.60 | 1.57% |
| 2025-06-13 | 5.36 | 5.29 | -0.03 | -0.56% | 5.27 | 5.45 | 443675 | 23670.16 | 1.43% |
| 2025-06-12 | 5.27 | 5.32 | 0.18 | 3.50% | 5.21 | 5.43 | 730613 | 38948.95 | 2.35% |
| 2025-06-11 | 5.16 | 5.14 | -0.02 | -0.39% | 5.10 | 5.19 | 345985 | 17786.30 | 1.11% |
| 2025-06-10 | 5.14 | 5.16 | 0.00 | 0.00% | 5.13 | 5.24 | 427604 | 22133.77 | 1.37% |
| 2025-06-09 | 5.10 | 5.16 | 0.05 | 0.98% | 5.04 | 5.17 | 304002 | 15528.06 | 0.98% |
| 2025-06-06 | 5.11 | 5.11 | 0.02 | 0.39% | 5.04 | 5.15 | 319542 | 16266.17 | 1.03% |
| 2025-06-05 | 5.19 | 5.09 | -0.10 | -1.93% | 5.06 | 5.21 | 368135 | 18808.09 | 1.18% |
| 2025-06-04 | 5.23 | 5.19 | -0.06 | -1.14% | 5.14 | 5.26 | 438317 | 22741.55 | 1.41% |
| 2025-06-03 | 4.96 | 5.25 | 0.26 | 5.21% | 4.92 | 5.28 | 941233 | 48324.66 | 3.02% |
| 2025-05-30 | 4.90 | 4.99 | 0.09 | 1.84% | 4.90 | 5.00 | 374190 | 18548.64 | 1.20% |
| 2025-05-29 | 4.90 | 4.90 | -0.01 | -0.20% | 4.88 | 4.95 | 288004 | 14140.18 | 0.93% |
| 2025-05-28 | 4.95 | 4.91 | -0.04 | -0.81% | 4.86 | 4.97 | 366590 | 17990.89 | 1.18% |
| 2025-05-27 | 4.94 | 4.95 | 0.02 | 0.41% | 4.91 | 5.04 | 395884 | 19690.82 | 1.27% |
| 2025-05-26 | 5.04 | 4.93 | -0.13 | -2.57% | 4.91 | 5.05 | 403915 | 20040.93 | 1.30% |
| 2025-05-23 | 5.08 | 5.06 | 0.00 | 0.00% | 5.03 | 5.19 | 599333 | 30530.68 | 1.93% |
| 2025-05-22 | 4.88 | 5.06 | 0.18 | 3.69% | 4.88 | 5.12 | 715994 | 35986.12 | 2.30% |
| 2025-05-21 | 4.82 | 4.88 | 0.06 | 1.24% | 4.79 | 4.90 | 289532 | 14076.85 | 0.93% |
| 2025-05-20 | 4.83 | 4.82 | -0.01 | -0.21% | 4.79 | 4.88 | 280514 | 13530.41 | 0.90% |
| 2025-05-19 | 4.82 | 4.83 | 0.00 | 0.00% | 4.80 | 4.90 | 366550 | 17749.05 | 1.18% |
| 2025-05-16 | 4.81 | 4.83 | -0.01 | -0.21% | 4.80 | 4.87 | 416204 | 20117.99 | 1.34% |
| 2025-05-15 | 4.86 | 4.84 | -0.04 | -0.82% | 4.83 | 4.92 | 392821 | 19120.06 | 1.26% |
| 2025-05-14 | 4.88 | 4.88 | -0.03 | -0.61% | 4.84 | 4.92 | 440722 | 21498.16 | 1.42% |
| 2025-05-13 | 4.82 | 4.91 | 0.07 | 1.45% | 4.76 | 4.94 | 479066 | 23361.80 | 1.54% |
| 2025-05-12 | 4.81 | 4.84 | -0.02 | -0.41% | 4.71 | 4.90 | 509783 | 24670.85 | 1.64% |
| 2025-05-09 | 4.70 | 4.86 | 0.16 | 3.40% | 4.69 | 4.88 | 681122 | 32853.59 | 2.19% |
| 2025-05-08 | 4.54 | 4.70 | 0.14 | 3.07% | 4.54 | 4.75 | 569270 | 26547.43 | 1.83% |
| 2025-05-07 | 4.54 | 4.56 | 0.04 | 0.88% | 4.50 | 4.60 | 383568 | 17441.43 | 1.23% |
| 2025-05-06 | 4.51 | 4.52 | -0.02 | -0.44% | 4.40 | 4.54 | 437273 | 19517.57 | 1.41% |
| 2025-04-30 | 4.59 | 4.54 | -0.07 | -1.52% | 4.48 | 4.64 | 407227 | 18439.29 | 1.31% |
| 2025-04-29 | 4.55 | 4.61 | 0.03 | 0.66% | 4.47 | 4.69 | 581519 | 26737.41 | 1.87% |
| 2025-04-28 | 4.47 | 4.58 | 0.13 | 2.92% | 4.45 | 4.58 | 490866 | 22276.82 | 1.58% |
| 2025-04-25 | 4.39 | 4.45 | 0.07 | 1.60% | 4.38 | 4.47 | 314085 | 13926.43 | 1.01% |
| 2025-04-24 | 4.34 | 4.38 | 0.05 | 1.15% | 4.34 | 4.44 | 299187 | 13137.35 | 0.96% |
| 2025-04-23 | 4.31 | 4.33 | 0.02 | 0.46% | 4.29 | 4.39 | 357169 | 15526.42 | 1.15% |
| 2025-04-22 | 4.22 | 4.31 | 0.10 | 2.38% | 4.22 | 4.32 | 387339 | 16605.07 | 1.24% |
| 2025-04-21 | 4.25 | 4.21 | -0.03 | -0.71% | 4.20 | 4.30 | 332462 | 14104.95 | 1.07% |
| 2025-04-18 | 4.20 | 4.24 | 0.02 | 0.47% | 4.20 | 4.25 | 248965 | 10527.36 | 0.80% |
| 2025-04-17 | 4.15 | 4.22 | 0.07 | 1.69% | 4.09 | 4.23 | 441891 | 18454.55 | 1.42% |
| 2025-04-16 | 4.08 | 4.15 | 0.06 | 1.47% | 4.07 | 4.15 | 349589 | 14375.00 | 1.12% |
| 2025-04-15 | 3.98 | 4.09 | 0.11 | 2.76% | 3.97 | 4.09 | 426997 | 17285.73 | 1.37% |
| 2025-04-14 | 4.00 | 3.98 | 0.01 | 0.25% | 3.97 | 4.01 | 309422 | 12337.67 | 0.99% |
| 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% |
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。
