| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.96 | 4.94 | -0.02 | -0.40% | 4.92 | 4.98 | 238104 | 11782.95 | 0.77% |
| 2025-08-13 | 5.02 | 4.96 | -0.06 | -1.20% | 4.95 | 5.04 | 323670 | 16138.84 | 1.04% |
| 2025-08-12 | 5.02 | 5.02 | 0.01 | 0.20% | 5.01 | 5.06 | 265614 | 13370.92 | 0.85% |
| 2025-08-11 | 5.07 | 5.01 | -0.06 | -1.18% | 4.99 | 5.09 | 359672 | 18056.21 | 1.16% |
| 2025-08-08 | 5.12 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 235798 | 12022.28 | 0.76% |
| 2025-08-07 | 5.11 | 5.13 | 0.02 | 0.39% | 5.05 | 5.13 | 274793 | 14021.28 | 0.88% |
| 2025-08-06 | 5.08 | 5.11 | 0.05 | 0.99% | 5.04 | 5.12 | 386935 | 19667.29 | 1.24% |
| 2025-08-05 | 4.92 | 5.06 | 0.12 | 2.43% | 4.92 | 5.07 | 429114 | 21486.25 | 1.38% |
| 2025-08-04 | 4.79 | 4.94 | 0.13 | 2.70% | 4.79 | 5.04 | 823955 | 40821.71 | 2.65% |
| 2025-08-01 | 4.90 | 4.81 | 0.06 | 1.26% | 4.80 | 5.01 | 908196 | 44549.32 | 2.92% |
| 2025-07-31 | 4.86 | 4.75 | -0.13 | -2.66% | 4.72 | 4.88 | 542962 | 25878.54 | 1.74% |
| 2025-07-30 | 4.86 | 4.88 | 0.02 | 0.41% | 4.83 | 4.89 | 369761 | 17982.29 | 1.19% |
| 2025-07-29 | 4.94 | 4.86 | -0.08 | -1.62% | 4.84 | 5.01 | 394939 | 19330.00 | 1.27% |
| 2025-07-28 | 4.87 | 4.94 | 0.08 | 1.65% | 4.87 | 5.03 | 603732 | 30040.31 | 1.94% |
| 2025-07-25 | 4.86 | 4.86 | -0.02 | -0.41% | 4.85 | 4.91 | 340811 | 16637.03 | 1.10% |
| 2025-07-24 | 4.98 | 4.88 | -0.09 | -1.81% | 4.82 | 4.98 | 547463 | 26674.36 | 1.76% |
| 2025-07-23 | 4.96 | 4.97 | -0.01 | -0.20% | 4.96 | 5.02 | 310883 | 15521.02 | 1.00% |
| 2025-07-22 | 4.99 | 4.98 | -0.01 | -0.20% | 4.86 | 4.99 | 349867 | 17247.07 | 1.12% |
| 2025-07-21 | 5.01 | 4.99 | -0.02 | -0.40% | 4.98 | 5.04 | 236603 | 11827.83 | 0.76% |
| 2025-07-18 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.01 | 211130 | 10540.46 | 0.68% |
| 2025-07-17 | 4.99 | 4.98 | -0.01 | -0.20% | 4.96 | 5.02 | 207130 | 10323.33 | 0.67% |
| 2025-07-16 | 5.02 | 4.99 | -0.04 | -0.80% | 4.96 | 5.05 | 340402 | 16977.29 | 1.09% |
| 2025-07-15 | 5.12 | 5.03 | -0.08 | -1.57% | 5.02 | 5.15 | 351341 | 17832.52 | 1.13% |
| 2025-07-14 | 5.07 | 5.11 | 0.03 | 0.59% | 5.07 | 5.16 | 397712 | 20382.36 | 1.28% |
| 2025-07-11 | 5.20 | 5.08 | -0.11 | -2.12% | 5.08 | 5.22 | 600024 | 30889.23 | 1.93% |
| 2025-07-10 | 5.16 | 5.19 | 0.03 | 0.58% | 5.14 | 5.24 | 539281 | 28039.13 | 1.73% |
| 2025-07-09 | 5.12 | 5.16 | 0.03 | 0.58% | 5.10 | 5.18 | 455205 | 23438.37 | 1.46% |
| 2025-07-08 | 5.18 | 5.13 | -0.06 | -1.16% | 5.09 | 5.23 | 450951 | 23155.54 | 1.45% |
| 2025-07-07 | 5.13 | 5.19 | 0.06 | 1.17% | 5.08 | 5.20 | 474479 | 24404.05 | 1.52% |
| 2025-07-04 | 5.05 | 5.13 | 0.06 | 1.18% | 5.05 | 5.16 | 504269 | 25839.04 | 1.62% |
| 2025-07-03 | 5.10 | 5.07 | -0.03 | -0.59% | 5.05 | 5.15 | 360924 | 18354.53 | 1.16% |
| 2025-07-02 | 5.06 | 5.10 | 0.03 | 0.59% | 5.05 | 5.14 | 474769 | 24220.31 | 1.53% |
| 2025-07-01 | 4.96 | 5.07 | 0.09 | 1.81% | 4.96 | 5.12 | 524101 | 26436.85 | 1.68% |
| 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% |
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。
