| 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 | 12.81 | 13.18 | 0.44 | 3.45% | 12.74 | 13.19 | 29901 | 3892.77 | 0.96% |
| 2026-03-24 | 12.84 | 12.74 | 0.15 | 1.19% | 12.40 | 13.00 | 32379 | 4087.53 | 1.04% |
| 2026-03-23 | 13.44 | 12.59 | -0.84 | -6.25% | 12.50 | 13.44 | 41581 | 5336.91 | 1.33% |
| 2026-03-20 | 13.64 | 13.43 | -0.21 | -1.54% | 13.37 | 13.85 | 30707 | 4167.54 | 0.99% |
| 2026-03-19 | 13.87 | 13.64 | -0.33 | -2.36% | 13.62 | 13.97 | 29845 | 4101.58 | 0.96% |
| 2026-03-18 | 14.13 | 13.97 | -0.15 | -1.06% | 13.86 | 14.18 | 30594 | 4269.46 | 0.98% |
| 2026-03-17 | 14.48 | 14.12 | -0.22 | -1.53% | 14.00 | 14.48 | 42287 | 6024.86 | 1.36% |
| 2026-03-16 | 13.86 | 14.34 | 0.54 | 3.91% | 13.76 | 14.40 | 51790 | 7331.59 | 1.66% |
| 2026-03-13 | 13.98 | 13.80 | -0.25 | -1.78% | 13.80 | 13.99 | 26254 | 3644.23 | 0.84% |
| 2026-03-12 | 13.90 | 14.05 | 0.11 | 0.79% | 13.84 | 14.07 | 29987 | 4186.26 | 0.96% |
| 2026-03-11 | 14.23 | 13.94 | -0.26 | -1.83% | 13.91 | 14.25 | 42137 | 5913.90 | 1.35% |
| 2026-03-10 | 14.22 | 14.20 | 0.22 | 1.57% | 14.02 | 14.25 | 45646 | 6456.00 | 1.47% |
| 2026-03-09 | 14.08 | 13.98 | -0.37 | -2.58% | 13.73 | 14.15 | 56981 | 7942.08 | 1.83% |
| 2026-03-06 | 14.35 | 14.35 | -0.15 | -1.03% | 13.90 | 14.36 | 82923 | 11748.69 | 2.66% |
| 2026-03-05 | 14.83 | 14.50 | -0.33 | -2.23% | 14.33 | 15.04 | 131923 | 19210.71 | 4.23% |
| 2026-03-04 | 14.40 | 14.83 | 0.46 | 3.20% | 14.32 | 15.81 | 171169 | 25275.98 | 5.49% |
| 2026-03-03 | 15.40 | 14.37 | -0.78 | -5.15% | 14.30 | 15.49 | 110276 | 16346.80 | 3.54% |
| 2026-03-02 | 15.59 | 15.15 | -0.44 | -2.82% | 15.10 | 16.00 | 150909 | 23300.51 | 4.84% |
| 2026-02-27 | 14.17 | 15.59 | 1.42 | 10.02% | 14.10 | 15.59 | 124696 | 18720.70 | 4.00% |
| 2026-02-26 | 14.71 | 14.17 | -0.43 | -2.95% | 14.10 | 14.97 | 56947 | 8145.41 | 1.83% |
| 2026-02-25 | 14.62 | 14.60 | -0.02 | -0.14% | 14.54 | 14.79 | 25322 | 3712.70 | 0.81% |
| 2026-02-24 | 14.66 | 14.62 | 0.10 | 0.69% | 14.44 | 14.86 | 48804 | 7126.72 | 1.57% |
| 2026-02-13 | 14.72 | 14.52 | -0.20 | -1.36% | 14.49 | 15.00 | 49316 | 7252.20 | 1.58% |
| 2026-02-12 | 14.88 | 14.72 | -0.16 | -1.08% | 14.69 | 14.94 | 41739 | 6165.86 | 1.34% |
| 2026-02-11 | 15.24 | 14.88 | -0.24 | -1.59% | 14.88 | 15.24 | 35435 | 5325.30 | 1.14% |
| 2026-02-10 | 15.28 | 15.12 | -0.09 | -0.59% | 15.02 | 15.55 | 47556 | 7211.51 | 1.53% |
| 2026-02-09 | 15.09 | 15.21 | 0.26 | 1.74% | 14.90 | 15.30 | 42703 | 6473.76 | 1.37% |
| 2026-02-06 | 14.91 | 14.95 | 0.03 | 0.20% | 14.81 | 15.13 | 31849 | 4775.57 | 1.02% |
| 2026-02-05 | 14.91 | 14.92 | 0.00 | 0.00% | 14.81 | 15.26 | 36627 | 5509.77 | 1.18% |
| 2026-02-04 | 15.12 | 14.92 | -0.20 | -1.32% | 14.83 | 15.20 | 40812 | 6101.17 | 1.31% |
| 2026-02-03 | 14.66 | 15.12 | 0.47 | 3.21% | 14.55 | 15.20 | 75431 | 11262.23 | 2.42% |
| 2026-02-02 | 14.18 | 14.65 | 0.47 | 3.31% | 14.04 | 14.96 | 90901 | 13342.52 | 2.92% |
| 2026-01-30 | 14.00 | 14.18 | 0.07 | 0.50% | 13.79 | 14.36 | 48747 | 6861.73 | 1.56% |
| 2026-01-29 | 14.00 | 14.11 | 0.18 | 1.29% | 13.75 | 14.35 | 63816 | 8992.51 | 2.05% |
| 2026-01-28 | 14.36 | 13.93 | -0.39 | -2.72% | 13.88 | 14.44 | 45037 | 6331.99 | 1.45% |
| 2026-01-27 | 14.45 | 14.32 | -0.15 | -1.04% | 14.05 | 14.56 | 36821 | 5251.22 | 1.18% |
| 2026-01-26 | 14.64 | 14.47 | -0.17 | -1.16% | 14.37 | 14.69 | 42084 | 6098.05 | 1.35% |
| 2026-01-23 | 14.88 | 14.64 | -0.23 | -1.55% | 14.56 | 14.89 | 46795 | 6874.12 | 1.50% |
| 2026-01-22 | 15.24 | 14.87 | -0.27 | -1.78% | 14.76 | 15.28 | 51304 | 7646.68 | 1.65% |
| 2026-01-21 | 15.06 | 15.14 | -0.01 | -0.07% | 14.95 | 15.88 | 80777 | 12366.44 | 2.59% |
| 2026-01-20 | 14.59 | 15.15 | 0.54 | 3.70% | 14.58 | 15.65 | 145573 | 22208.50 | 4.67% |
| 2026-01-19 | 13.84 | 14.61 | 0.77 | 5.56% | 13.81 | 14.62 | 73756 | 10550.18 | 2.37% |
| 2026-01-16 | 14.12 | 13.84 | -0.16 | -1.14% | 13.84 | 14.12 | 30555 | 4257.57 | 0.98% |
| 2026-01-15 | 14.31 | 14.00 | -0.31 | -2.17% | 13.98 | 14.44 | 32873 | 4638.27 | 1.06% |
| 2026-01-14 | 14.13 | 14.31 | 0.41 | 2.95% | 14.03 | 14.72 | 71684 | 10230.59 | 2.30% |
| 2026-01-13 | 14.40 | 13.90 | -0.25 | -1.77% | 13.83 | 14.41 | 45420 | 6396.10 | 1.46% |
| 2026-01-12 | 13.83 | 14.15 | 0.31 | 2.24% | 13.83 | 14.15 | 57452 | 8045.44 | 1.84% |
| 2026-01-09 | 14.09 | 13.84 | -0.26 | -1.84% | 13.74 | 14.23 | 58508 | 8138.35 | 1.88% |
| 2026-01-08 | 14.14 | 14.10 | -0.05 | -0.35% | 13.99 | 14.24 | 30786 | 4353.69 | 0.99% |
| 2026-01-07 | 14.06 | 14.15 | 0.09 | 0.64% | 13.90 | 14.30 | 49797 | 7055.22 | 1.60% |
| 2026-01-06 | 13.93 | 14.06 | 0.19 | 1.37% | 13.92 | 14.33 | 47984 | 6771.74 | 1.54% |
| 2026-01-05 | 13.74 | 13.87 | 0.20 | 1.46% | 13.58 | 13.94 | 34013 | 4692.35 | 1.53% |
| 2025-12-31 | 13.62 | 13.67 | 0.38 | 2.86% | 13.26 | 13.90 | 61603 | 8374.21 | 2.76% |
| 2025-12-30 | 13.08 | 13.29 | 0.07 | 0.53% | 13.08 | 13.48 | 26767 | 3560.21 | 1.20% |
| 2025-12-29 | 13.33 | 13.22 | -0.11 | -0.83% | 13.11 | 13.45 | 31713 | 4192.32 | 1.42% |
| 2025-12-26 | 13.55 | 13.33 | -0.17 | -1.26% | 13.31 | 13.55 | 21250 | 2849.94 | 0.95% |
| 2025-12-25 | 13.64 | 13.50 | -0.16 | -1.17% | 13.41 | 13.64 | 23600 | 3185.80 | 1.06% |
| 2025-12-24 | 13.35 | 13.66 | 0.36 | 2.71% | 13.28 | 13.75 | 34417 | 4670.76 | 1.54% |
| 2025-12-23 | 13.57 | 13.30 | -0.27 | -1.99% | 13.25 | 13.58 | 22679 | 3036.74 | 1.02% |
| 2025-12-22 | 13.43 | 13.57 | 0.09 | 0.67% | 13.38 | 13.74 | 25994 | 3533.88 | 1.17% |
| 2025-12-19 | 13.19 | 13.48 | 0.35 | 2.67% | 13.15 | 13.48 | 32881 | 4393.13 | 1.48% |
| 2025-12-18 | 13.06 | 13.13 | -0.01 | -0.08% | 12.98 | 13.29 | 17360 | 2289.97 | 0.78% |
| 2025-12-17 | 13.32 | 13.14 | 0.02 | 0.15% | 12.90 | 13.32 | 19667 | 2565.75 | 0.88% |
| 2025-12-16 | 13.50 | 13.12 | -0.37 | -2.74% | 13.11 | 13.57 | 23360 | 3095.34 | 1.05% |
| 2025-12-15 | 13.30 | 13.49 | 0.24 | 1.81% | 13.10 | 13.70 | 38758 | 5221.55 | 1.74% |
| 2025-12-12 | 13.24 | 13.25 | 0.01 | 0.08% | 13.11 | 13.32 | 23828 | 3148.24 | 1.07% |
| 2025-12-11 | 13.22 | 13.24 | 0.02 | 0.15% | 13.09 | 13.34 | 31329 | 4145.40 | 1.41% |
| 2025-12-10 | 13.44 | 13.22 | -0.14 | -1.05% | 13.12 | 13.45 | 22064 | 2914.01 | 0.99% |
| 2025-12-09 | 13.61 | 13.36 | -0.25 | -1.84% | 13.24 | 13.61 | 32156 | 4307.14 | 1.44% |
| 2025-12-08 | 13.62 | 13.61 | 0.06 | 0.44% | 13.58 | 13.85 | 22292 | 3051.15 | 1.00% |
| 2025-12-05 | 13.54 | 13.55 | 0.02 | 0.15% | 13.38 | 13.65 | 19580 | 2649.79 | 0.88% |
| 2025-12-04 | 13.75 | 13.53 | -0.22 | -1.60% | 13.50 | 13.78 | 22895 | 3115.64 | 1.03% |
| 2025-12-03 | 13.89 | 13.75 | -0.14 | -1.01% | 13.65 | 13.94 | 25768 | 3539.07 | 1.16% |
| 2025-12-02 | 14.39 | 13.89 | -0.50 | -3.47% | 13.80 | 14.44 | 38352 | 5374.54 | 1.72% |
| 2025-12-01 | 14.17 | 14.39 | 0.26 | 1.84% | 14.11 | 14.57 | 58094 | 8364.51 | 2.61% |
| 2025-11-28 | 13.81 | 14.13 | 0.26 | 1.87% | 13.81 | 14.33 | 48178 | 6792.71 | 2.16% |
| 2025-11-27 | 13.83 | 13.87 | 0.05 | 0.36% | 13.69 | 14.05 | 29241 | 4065.12 | 1.31% |
| 2025-11-26 | 13.80 | 13.82 | 0.11 | 0.80% | 13.75 | 14.24 | 49465 | 6923.36 | 2.22% |
| 2025-11-25 | 14.11 | 13.71 | -0.44 | -3.11% | 13.64 | 14.15 | 56128 | 7775.02 | 2.52% |
| 2025-11-24 | 13.82 | 14.15 | 0.31 | 2.24% | 13.65 | 14.35 | 77228 | 10877.38 | 3.46% |
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。
