| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | 13.33 | 13.45 | 0.12 | 0.90% | 13.29 | 13.57 | 44272 | 5939.95 | 1.99% |
| 2025-06-26 | 13.55 | 13.33 | -0.17 | -1.26% | 13.23 | 13.55 | 52792 | 7058.90 | 2.37% |
| 2025-06-25 | 13.43 | 13.50 | 0.05 | 0.37% | 13.26 | 13.68 | 72168 | 9704.72 | 3.24% |
| 2025-06-24 | 13.46 | 13.45 | 0.26 | 1.97% | 13.29 | 13.70 | 79571 | 10700.41 | 3.57% |
| 2025-06-23 | 12.96 | 13.19 | 0.17 | 1.31% | 12.80 | 13.25 | 39025 | 5122.88 | 1.75% |
| 2025-06-20 | 12.99 | 13.02 | -0.05 | -0.38% | 12.89 | 13.21 | 50191 | 6550.17 | 2.25% |
| 2025-06-19 | 13.80 | 13.07 | -0.46 | -3.40% | 12.99 | 13.80 | 73594 | 9734.17 | 3.30% |
| 2025-06-18 | 13.51 | 13.53 | -0.07 | -0.51% | 13.38 | 13.57 | 42565 | 5734.78 | 1.91% |
| 2025-06-17 | 13.85 | 13.60 | -0.15 | -1.09% | 13.49 | 13.85 | 58639 | 7973.47 | 2.63% |
| 2025-06-16 | 13.53 | 13.75 | 0.07 | 0.51% | 13.40 | 13.79 | 64836 | 8863.15 | 2.91% |
| 2025-06-13 | 13.95 | 13.68 | -0.40 | -2.84% | 13.51 | 13.97 | 94355 | 12905.82 | 4.23% |
| 2025-06-12 | 14.45 | 14.08 | -0.47 | -3.23% | 14.00 | 14.47 | 146479 | 20715.05 | 6.57% |
| 2025-06-11 | 14.50 | 14.55 | -0.32 | -2.15% | 14.32 | 14.86 | 152210 | 22074.21 | 6.83% |
| 2025-06-10 | 14.90 | 14.87 | 0.18 | 1.23% | 14.30 | 15.35 | 256146 | 37911.42 | 11.49% |
| 2025-06-09 | 14.05 | 14.69 | 0.64 | 4.56% | 13.79 | 14.95 | 225268 | 32323.54 | 10.11% |
| 2025-06-06 | 14.32 | 14.05 | -0.27 | -1.89% | 13.90 | 14.40 | 153241 | 21539.01 | 6.87% |
| 2025-06-05 | 14.99 | 14.32 | -0.31 | -2.12% | 14.20 | 15.00 | 275547 | 39806.31 | 12.36% |
| 2025-06-04 | 13.12 | 14.63 | 1.33 | 10.00% | 12.92 | 14.63 | 290720 | 40012.14 | 13.04% |
| 2025-06-03 | 13.00 | 13.30 | -0.06 | -0.45% | 12.90 | 13.76 | 263088 | 34787.96 | 11.80% |
| 2025-05-30 | 15.20 | 13.36 | -1.44 | -9.73% | 13.32 | 15.88 | 452679 | 65738.02 | 20.31% |
| 2025-05-29 | 13.99 | 14.80 | 1.35 | 10.04% | 13.65 | 14.80 | 369253 | 52892.55 | 16.57% |
| 2025-05-28 | 12.50 | 13.45 | 1.22 | 9.98% | 12.50 | 13.45 | 65381 | 8690.68 | 2.93% |
| 2025-05-27 | 11.64 | 12.23 | 0.64 | 5.52% | 11.54 | 12.29 | 125750 | 15135.99 | 5.64% |
| 2025-05-26 | 11.54 | 11.59 | 0.05 | 0.43% | 11.45 | 11.65 | 34970 | 4041.08 | 1.57% |
| 2025-05-23 | 11.63 | 11.54 | -0.08 | -0.69% | 11.53 | 11.77 | 32787 | 3820.92 | 1.47% |
| 2025-05-22 | 11.82 | 11.62 | -0.19 | -1.61% | 11.60 | 11.92 | 41242 | 4834.65 | 1.85% |
| 2025-05-21 | 12.00 | 11.81 | -0.23 | -1.91% | 11.77 | 12.04 | 60319 | 7162.12 | 2.71% |
| 2025-05-20 | 12.13 | 12.04 | -0.11 | -0.91% | 11.93 | 12.22 | 62309 | 7522.97 | 2.80% |
| 2025-05-19 | 12.01 | 12.15 | 0.04 | 0.33% | 11.69 | 12.16 | 84175 | 10028.47 | 3.78% |
| 2025-05-16 | 12.08 | 12.11 | 0.00 | 0.00% | 11.95 | 12.33 | 73066 | 8889.20 | 3.28% |
| 2025-05-15 | 12.30 | 12.11 | -0.15 | -1.22% | 11.92 | 12.48 | 113391 | 13793.82 | 5.09% |
| 2025-05-14 | 12.19 | 12.26 | 0.07 | 0.57% | 12.02 | 12.54 | 145564 | 17850.06 | 6.53% |
| 2025-05-13 | 12.83 | 12.19 | -0.73 | -5.65% | 12.14 | 13.07 | 249285 | 31078.65 | 11.18% |
| 2025-05-12 | 13.65 | 12.92 | -0.42 | -3.15% | 12.70 | 13.92 | 388150 | 51090.39 | 17.41% |
| 2025-05-09 | 13.34 | 13.34 | 1.21 | 9.98% | 12.90 | 13.34 | 162128 | 21596.53 | 7.27% |
| 2025-05-08 | 12.13 | 12.13 | 1.10 | 9.97% | 12.13 | 12.13 | 37260 | 4519.58 | 1.67% |
| 2025-05-07 | 11.16 | 11.03 | -0.06 | -0.54% | 10.95 | 11.23 | 32870 | 3657.84 | 1.47% |
| 2025-05-06 | 10.87 | 11.09 | 0.30 | 2.78% | 10.72 | 11.12 | 47110 | 5133.32 | 2.11% |
| 2025-04-30 | 10.38 | 10.79 | 0.47 | 4.55% | 10.30 | 11.02 | 69541 | 7509.90 | 3.12% |
| 2025-04-29 | 10.05 | 10.32 | 0.18 | 1.78% | 9.97 | 10.41 | 32404 | 3332.03 | 1.45% |
| 2025-04-28 | 10.49 | 10.14 | -0.36 | -3.43% | 10.07 | 10.51 | 40251 | 4095.18 | 1.81% |
| 2025-04-25 | 10.47 | 10.50 | 0.01 | 0.10% | 10.41 | 10.59 | 19667 | 2067.88 | 0.88% |
| 2025-04-24 | 10.55 | 10.49 | -0.05 | -0.47% | 10.33 | 10.63 | 25563 | 2678.91 | 1.15% |
| 2025-04-23 | 10.46 | 10.54 | 0.11 | 1.05% | 10.44 | 10.67 | 32043 | 3381.47 | 1.44% |
| 2025-04-22 | 10.46 | 10.43 | -0.01 | -0.10% | 10.36 | 10.59 | 25162 | 2623.79 | 1.13% |
| 2025-04-21 | 10.30 | 10.44 | 0.15 | 1.46% | 10.12 | 10.45 | 27221 | 2809.28 | 1.22% |
| 2025-04-18 | 10.46 | 10.29 | -0.18 | -1.72% | 10.28 | 10.55 | 26459 | 2746.32 | 1.19% |
| 2025-04-17 | 10.14 | 10.47 | 0.29 | 2.85% | 10.02 | 10.60 | 36994 | 3865.40 | 1.66% |
| 2025-04-16 | 10.43 | 10.18 | -0.25 | -2.40% | 9.98 | 10.43 | 32345 | 3291.81 | 1.45% |
| 2025-04-15 | 10.37 | 10.43 | 0.07 | 0.68% | 10.33 | 10.57 | 32400 | 3377.38 | 1.45% |
| 2025-04-14 | 10.30 | 10.36 | 0.14 | 1.37% | 10.27 | 10.43 | 29689 | 3069.77 | 1.33% |
| 2025-04-11 | 10.08 | 10.22 | 0.05 | 0.49% | 10.08 | 10.35 | 32433 | 3321.51 | 1.46% |
| 2025-04-10 | 10.14 | 10.17 | 0.19 | 1.90% | 10.14 | 10.47 | 50508 | 5195.12 | 2.27% |
| 2025-04-09 | 9.51 | 9.98 | 0.39 | 4.07% | 9.00 | 10.08 | 97560 | 9347.56 | 4.38% |
| 2025-04-08 | 10.48 | 9.59 | -1.07 | -10.04% | 9.59 | 10.70 | 114503 | 11241.17 | 5.14% |
| 2025-04-07 | 11.20 | 10.66 | -1.18 | -9.97% | 10.66 | 11.36 | 28878 | 3115.38 | 1.30% |
| 2025-04-03 | 12.04 | 11.84 | -0.20 | -1.66% | 11.71 | 12.07 | 28913 | 3433.29 | 1.30% |
| 2025-04-02 | 11.99 | 12.04 | 0.15 | 1.26% | 11.86 | 12.18 | 22898 | 2757.23 | 1.03% |
| 2025-04-01 | 12.14 | 11.89 | -0.22 | -1.82% | 11.85 | 12.24 | 29613 | 3567.09 | 1.46% |
| 2025-03-31 | 12.19 | 12.11 | -0.08 | -0.66% | 11.90 | 12.19 | 25969 | 3131.83 | 1.28% |
| 2025-03-28 | 12.30 | 12.19 | -0.15 | -1.22% | 12.13 | 12.40 | 19989 | 2444.73 | 0.99% |
| 2025-03-27 | 12.38 | 12.34 | -0.08 | -0.64% | 12.02 | 12.52 | 33439 | 4107.27 | 1.65% |
| 2025-03-26 | 12.28 | 12.42 | 0.13 | 1.06% | 12.17 | 12.48 | 32659 | 4030.34 | 1.62% |
| 2025-03-25 | 12.51 | 12.29 | -0.24 | -1.92% | 12.13 | 12.60 | 30249 | 3733.44 | 1.50% |
| 2025-03-24 | 12.80 | 12.53 | -0.20 | -1.57% | 12.25 | 12.95 | 33246 | 4180.69 | 1.64% |
| 2025-03-21 | 12.87 | 12.73 | -0.18 | -1.39% | 12.61 | 12.94 | 34945 | 4458.16 | 1.73% |
| 2025-03-20 | 13.08 | 12.91 | -0.18 | -1.38% | 12.88 | 13.21 | 46823 | 6088.98 | 2.32% |
| 2025-03-19 | 13.38 | 13.09 | -0.30 | -2.24% | 13.00 | 13.39 | 43028 | 5653.46 | 2.13% |
| 2025-03-18 | 13.22 | 13.39 | 0.19 | 1.44% | 13.01 | 13.50 | 52172 | 6944.70 | 2.58% |
| 2025-03-17 | 13.48 | 13.20 | -0.32 | -2.37% | 13.08 | 13.50 | 80241 | 10613.39 | 3.97% |
| 2025-03-14 | 13.88 | 13.52 | -0.25 | -1.82% | 13.50 | 13.94 | 63643 | 8726.93 | 3.15% |
| 2025-03-13 | 14.20 | 13.77 | -0.30 | -2.13% | 13.55 | 14.20 | 54941 | 7588.07 | 2.72% |
| 2025-03-12 | 14.00 | 14.07 | 0.12 | 0.86% | 13.79 | 14.25 | 53848 | 7561.44 | 2.66% |
| 2025-03-11 | 13.97 | 13.95 | 0.04 | 0.29% | 13.48 | 14.04 | 46953 | 6448.83 | 2.32% |
| 2025-03-10 | 13.83 | 13.91 | -0.04 | -0.29% | 13.83 | 14.31 | 59686 | 8391.42 | 2.95% |
| 2025-03-07 | 14.40 | 13.95 | 0.08 | 0.58% | 13.77 | 14.55 | 78373 | 11000.50 | 3.88% |
| 2025-03-06 | 13.89 | 13.87 | 0.47 | 3.51% | 13.67 | 14.63 | 88432 | 12325.19 | 4.37% |
| 2025-03-05 | 12.90 | 13.40 | 0.51 | 3.96% | 12.89 | 13.45 | 56908 | 7528.23 | 2.82% |
| 2025-03-04 | 12.67 | 12.89 | 0.09 | 0.70% | 12.55 | 13.03 | 37746 | 4861.35 | 1.87% |
| 2025-03-03 | 12.87 | 12.80 | -0.06 | -0.47% | 12.63 | 13.04 | 40953 | 5257.76 | 2.03% |
侨银股份(002973)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。
