| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.09 | 5.16 | 0.08 | 1.57% | 5.02 | 5.20 | 400578 | 20523.10 | 1.29% |
| 2026-03-24 | 4.95 | 5.08 | 0.21 | 4.31% | 4.92 | 5.10 | 488473 | 24600.25 | 1.57% |
| 2026-03-23 | 5.05 | 4.87 | -0.23 | -4.51% | 4.85 | 5.09 | 568590 | 28046.25 | 1.83% |
| 2026-03-20 | 5.15 | 5.10 | -0.04 | -0.78% | 5.10 | 5.20 | 397770 | 20484.40 | 1.28% |
| 2026-03-19 | 5.19 | 5.14 | -0.07 | -1.34% | 5.12 | 5.24 | 375956 | 19412.04 | 1.21% |
| 2026-03-18 | 5.25 | 5.21 | -0.03 | -0.57% | 5.17 | 5.25 | 390616 | 20329.65 | 1.25% |
| 2026-03-17 | 5.25 | 5.24 | -0.01 | -0.19% | 5.23 | 5.34 | 427907 | 22628.82 | 1.37% |
| 2026-03-16 | 5.35 | 5.25 | -0.10 | -1.87% | 5.24 | 5.38 | 498005 | 26327.49 | 1.60% |
| 2026-03-13 | 5.35 | 5.35 | 0.00 | 0.00% | 5.30 | 5.44 | 326430 | 17538.13 | 1.05% |
| 2026-03-12 | 5.29 | 5.35 | 0.07 | 1.33% | 5.28 | 5.39 | 352108 | 18852.12 | 1.13% |
| 2026-03-11 | 5.27 | 5.28 | 0.01 | 0.19% | 5.21 | 5.30 | 320338 | 16864.95 | 1.03% |
| 2026-03-10 | 5.27 | 5.27 | 0.00 | 0.00% | 5.24 | 5.32 | 308153 | 16254.97 | 0.99% |
| 2026-03-09 | 5.40 | 5.27 | -0.13 | -2.41% | 5.24 | 5.40 | 476620 | 25272.16 | 1.53% |
| 2026-03-06 | 5.31 | 5.40 | 0.08 | 1.50% | 5.30 | 5.43 | 344928 | 18515.40 | 1.11% |
| 2026-03-05 | 5.30 | 5.32 | 0.02 | 0.38% | 5.27 | 5.34 | 321619 | 17091.32 | 1.03% |
| 2026-03-04 | 5.29 | 5.30 | -0.01 | -0.19% | 5.22 | 5.37 | 553890 | 29396.49 | 1.78% |
| 2026-03-03 | 5.35 | 5.31 | -0.06 | -1.12% | 5.29 | 5.46 | 650542 | 34982.69 | 2.09% |
| 2026-03-02 | 5.25 | 5.37 | 0.09 | 1.70% | 5.21 | 5.40 | 553242 | 29437.84 | 1.78% |
| 2026-02-27 | 5.28 | 5.28 | 0.01 | 0.19% | 5.24 | 5.34 | 396850 | 20949.91 | 1.28% |
| 2026-02-26 | 5.32 | 5.27 | -0.06 | -1.13% | 5.25 | 5.35 | 577744 | 30527.53 | 1.86% |
| 2026-02-25 | 5.40 | 5.33 | -0.06 | -1.11% | 5.30 | 5.44 | 519390 | 27855.40 | 1.67% |
| 2026-02-24 | 5.44 | 5.39 | -0.04 | -0.74% | 5.37 | 5.46 | 473511 | 25530.37 | 1.52% |
| 2026-02-13 | 5.53 | 5.43 | -0.11 | -1.99% | 5.40 | 5.54 | 458805 | 25029.37 | 1.47% |
| 2026-02-12 | 5.65 | 5.54 | -0.14 | -2.46% | 5.52 | 5.66 | 550002 | 30648.95 | 1.77% |
| 2026-02-11 | 5.56 | 5.68 | 0.12 | 2.16% | 5.54 | 5.69 | 517880 | 29142.22 | 1.66% |
| 2026-02-10 | 5.55 | 5.56 | 0.01 | 0.18% | 5.51 | 5.59 | 472940 | 26314.98 | 1.52% |
| 2026-02-09 | 5.50 | 5.55 | 0.03 | 0.54% | 5.49 | 5.60 | 718869 | 39864.16 | 2.31% |
| 2026-02-06 | 5.47 | 5.52 | -0.03 | -0.54% | 5.42 | 5.59 | 803910 | 44375.48 | 2.58% |
| 2026-02-05 | 5.51 | 5.55 | 0.03 | 0.54% | 5.44 | 5.59 | 817930 | 45202.25 | 2.63% |
| 2026-02-04 | 5.38 | 5.52 | 0.15 | 2.79% | 5.35 | 5.57 | 930039 | 50779.45 | 2.99% |
| 2026-02-03 | 5.26 | 5.37 | 0.11 | 2.09% | 5.24 | 5.42 | 1092278 | 58296.21 | 3.51% |
| 2026-02-02 | 5.16 | 5.26 | 0.04 | 0.77% | 5.15 | 5.32 | 1314243 | 69239.50 | 4.22% |
| 2026-01-30 | 5.10 | 5.22 | 0.13 | 2.55% | 5.04 | 5.25 | 1863971 | 96460.54 | 5.99% |
| 2026-01-29 | 4.87 | 5.09 | 0.46 | 9.94% | 4.81 | 5.09 | 1986222 | 99024.49 | 6.38% |
| 2026-01-28 | 4.59 | 4.63 | 0.02 | 0.43% | 4.55 | 4.64 | 419758 | 19330.02 | 1.35% |
| 2026-01-27 | 4.51 | 4.61 | 0.10 | 2.22% | 4.51 | 4.64 | 820242 | 37609.86 | 2.64% |
| 2026-01-26 | 4.50 | 4.51 | -0.01 | -0.22% | 4.43 | 4.54 | 598753 | 26928.09 | 1.92% |
| 2026-01-23 | 4.41 | 4.52 | 0.11 | 2.49% | 4.40 | 4.56 | 1080200 | 48623.30 | 3.47% |
| 2026-01-22 | 4.29 | 4.41 | 0.12 | 2.80% | 4.27 | 4.43 | 712756 | 31154.07 | 2.29% |
| 2026-01-21 | 4.29 | 4.29 | -0.01 | -0.23% | 4.27 | 4.34 | 394111 | 16928.70 | 1.27% |
| 2026-01-20 | 4.21 | 4.30 | 0.08 | 1.90% | 4.21 | 4.31 | 465573 | 19845.69 | 1.50% |
| 2026-01-19 | 4.24 | 4.22 | -0.03 | -0.71% | 4.19 | 4.28 | 396356 | 16782.15 | 1.27% |
| 2026-01-16 | 4.34 | 4.25 | -0.08 | -1.85% | 4.23 | 4.35 | 428857 | 18331.65 | 1.38% |
| 2026-01-15 | 4.38 | 4.33 | -0.06 | -1.37% | 4.32 | 4.38 | 309724 | 13474.34 | 1.00% |
| 2026-01-14 | 4.43 | 4.39 | -0.04 | -0.90% | 4.38 | 4.44 | 566180 | 24964.79 | 1.82% |
| 2026-01-13 | 4.43 | 4.43 | 0.00 | 0.00% | 4.42 | 4.47 | 609198 | 27055.38 | 1.96% |
| 2026-01-12 | 4.42 | 4.43 | 0.00 | 0.00% | 4.40 | 4.43 | 370489 | 16362.46 | 1.19% |
| 2026-01-09 | 4.46 | 4.43 | -0.04 | -0.89% | 4.40 | 4.47 | 482468 | 21362.90 | 1.55% |
| 2026-01-08 | 4.48 | 4.47 | -0.01 | -0.22% | 4.46 | 4.50 | 237331 | 10614.00 | 0.76% |
| 2026-01-07 | 4.51 | 4.48 | -0.03 | -0.67% | 4.47 | 4.53 | 417322 | 18746.63 | 1.34% |
| 2026-01-06 | 4.50 | 4.51 | 0.00 | 0.00% | 4.47 | 4.52 | 408451 | 18361.30 | 1.31% |
| 2026-01-05 | 4.49 | 4.51 | 0.03 | 0.67% | 4.45 | 4.52 | 419553 | 18765.38 | 1.35% |
| 2025-12-31 | 4.47 | 4.48 | 0.00 | 0.00% | 4.47 | 4.52 | 247133 | 11102.59 | 0.79% |
| 2025-12-30 | 4.48 | 4.48 | 0.00 | 0.00% | 4.44 | 4.49 | 248416 | 11098.62 | 0.80% |
| 2025-12-29 | 4.53 | 4.48 | -0.06 | -1.32% | 4.46 | 4.54 | 573549 | 25735.22 | 1.84% |
| 2025-12-26 | 4.57 | 4.54 | -0.03 | -0.66% | 4.53 | 4.57 | 274512 | 12476.23 | 0.88% |
| 2025-12-25 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.62 | 244187 | 11193.25 | 0.78% |
| 2025-12-24 | 4.60 | 4.58 | -0.01 | -0.22% | 4.55 | 4.61 | 172325 | 7880.22 | 0.55% |
| 2025-12-23 | 4.58 | 4.59 | 0.01 | 0.22% | 4.58 | 4.63 | 214555 | 9884.57 | 0.69% |
| 2025-12-22 | 4.61 | 4.58 | -0.04 | -0.87% | 4.58 | 4.62 | 180576 | 8304.54 | 0.58% |
| 2025-12-19 | 4.63 | 4.62 | -0.01 | -0.22% | 4.59 | 4.65 | 213949 | 9883.90 | 0.69% |
| 2025-12-18 | 4.54 | 4.63 | 0.08 | 1.76% | 4.53 | 4.65 | 361879 | 16649.54 | 1.16% |
| 2025-12-17 | 4.52 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 238937 | 10824.16 | 0.77% |
| 2025-12-16 | 4.57 | 4.53 | -0.04 | -0.88% | 4.51 | 4.58 | 256326 | 11628.98 | 0.82% |
| 2025-12-15 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.59 | 231016 | 10554.52 | 0.74% |
| 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% |
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。
