| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
