| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 13.53 | 13.84 | 0.16 | 1.17% | 12.76 | 13.90 | 111379 | 14785.92 | 5.00% |
| 2025-11-20 | 13.77 | 13.68 | -0.05 | -0.36% | 13.57 | 13.85 | 33814 | 4629.40 | 1.52% |
| 2025-11-19 | 14.26 | 13.73 | -0.53 | -3.72% | 13.70 | 14.28 | 42229 | 5895.11 | 1.89% |
| 2025-11-18 | 14.63 | 14.26 | -0.37 | -2.53% | 14.10 | 14.69 | 43970 | 6291.40 | 1.97% |
| 2025-11-17 | 14.85 | 14.63 | -0.17 | -1.15% | 14.55 | 14.90 | 33335 | 4901.17 | 1.50% |
| 2025-11-14 | 15.31 | 14.80 | -0.59 | -3.83% | 14.80 | 15.54 | 40149 | 6067.38 | 1.80% |
| 2025-11-13 | 14.82 | 15.39 | 0.68 | 4.62% | 14.65 | 15.56 | 74295 | 11331.67 | 3.33% |
| 2025-11-12 | 14.90 | 14.71 | -0.21 | -1.41% | 14.51 | 14.99 | 37301 | 5497.58 | 1.67% |
| 2025-11-11 | 14.88 | 14.92 | 0.10 | 0.67% | 14.68 | 14.98 | 28732 | 4267.84 | 1.29% |
| 2025-11-10 | 15.20 | 14.82 | -0.38 | -2.50% | 14.80 | 15.35 | 43709 | 6559.79 | 1.96% |
| 2025-11-07 | 15.58 | 15.20 | -0.44 | -2.81% | 15.09 | 15.65 | 38780 | 5958.93 | 1.74% |
| 2025-11-06 | 15.80 | 15.64 | -0.16 | -1.01% | 15.58 | 15.94 | 25894 | 4059.25 | 1.16% |
| 2025-11-05 | 15.51 | 15.80 | 0.29 | 1.87% | 15.35 | 15.82 | 27348 | 4285.81 | 1.23% |
| 2025-11-04 | 15.56 | 15.51 | -0.05 | -0.32% | 15.37 | 15.94 | 54699 | 8520.07 | 2.45% |
| 2025-11-03 | 16.06 | 15.56 | -0.52 | -3.23% | 15.54 | 16.15 | 49118 | 7712.07 | 2.20% |
| 2025-10-31 | 15.90 | 16.08 | 0.26 | 1.64% | 15.70 | 16.28 | 43379 | 6961.00 | 1.95% |
| 2025-10-30 | 16.24 | 15.82 | -0.36 | -2.22% | 15.78 | 16.24 | 52741 | 8412.55 | 2.37% |
| 2025-10-29 | 16.65 | 16.18 | -0.37 | -2.24% | 16.11 | 16.65 | 61205 | 9939.49 | 2.75% |
| 2025-10-28 | 16.23 | 16.55 | 0.29 | 1.78% | 16.08 | 16.89 | 94710 | 15702.01 | 4.25% |
| 2025-10-27 | 15.95 | 16.26 | 0.34 | 2.14% | 15.55 | 16.46 | 101333 | 16252.54 | 4.55% |
| 2025-10-24 | 15.30 | 15.92 | 0.26 | 1.66% | 14.93 | 15.98 | 86421 | 13397.38 | 3.88% |
| 2025-10-23 | 15.71 | 15.66 | -0.31 | -1.94% | 15.32 | 15.84 | 47984 | 7453.23 | 2.15% |
| 2025-10-22 | 16.06 | 15.97 | -0.26 | -1.60% | 15.78 | 16.14 | 67249 | 10714.19 | 3.02% |
| 2025-10-21 | 15.80 | 16.23 | 0.55 | 3.51% | 15.64 | 16.41 | 112466 | 18091.70 | 5.05% |
| 2025-10-20 | 15.85 | 15.68 | -0.15 | -0.95% | 15.44 | 15.94 | 93093 | 14553.27 | 4.18% |
| 2025-10-17 | 15.49 | 15.83 | 0.33 | 2.13% | 15.38 | 16.25 | 126394 | 20078.66 | 5.67% |
| 2025-10-16 | 15.43 | 15.50 | 0.10 | 0.65% | 15.27 | 15.85 | 62641 | 9733.25 | 2.81% |
| 2025-10-15 | 14.91 | 15.40 | 0.47 | 3.15% | 14.80 | 15.47 | 51443 | 7806.59 | 2.31% |
| 2025-10-14 | 15.20 | 14.93 | -0.27 | -1.78% | 14.80 | 15.45 | 52974 | 7998.46 | 2.38% |
| 2025-10-13 | 14.71 | 15.20 | 0.09 | 0.60% | 14.41 | 15.53 | 61177 | 9212.86 | 2.74% |
| 2025-10-10 | 14.81 | 15.11 | -0.57 | -3.64% | 14.61 | 15.38 | 93407 | 14050.75 | 4.19% |
| 2025-10-09 | 15.79 | 15.68 | -0.21 | -1.32% | 15.40 | 15.89 | 52019 | 8152.30 | 2.33% |
| 2025-09-30 | 15.50 | 15.89 | 0.54 | 3.52% | 15.28 | 16.13 | 94973 | 14986.39 | 4.26% |
| 2025-09-29 | 15.35 | 15.35 | 0.00 | 0.00% | 15.12 | 15.45 | 48457 | 7424.78 | 2.17% |
| 2025-09-26 | 14.80 | 15.35 | 0.46 | 3.09% | 14.80 | 15.51 | 87303 | 13290.21 | 3.92% |
| 2025-09-25 | 15.00 | 14.89 | -0.14 | -0.93% | 14.75 | 15.25 | 58798 | 8768.21 | 2.64% |
| 2025-09-24 | 15.15 | 15.03 | -0.13 | -0.86% | 14.86 | 15.18 | 52244 | 7850.07 | 2.34% |
| 2025-09-23 | 15.58 | 15.16 | -0.55 | -3.50% | 14.90 | 15.58 | 83534 | 12628.84 | 3.75% |
| 2025-09-22 | 15.33 | 15.71 | 0.43 | 2.81% | 15.21 | 15.76 | 88109 | 13683.18 | 3.95% |
| 2025-09-19 | 15.28 | 15.28 | -0.03 | -0.20% | 15.17 | 15.60 | 53442 | 8194.37 | 2.40% |
| 2025-09-18 | 15.36 | 15.31 | -0.11 | -0.71% | 15.12 | 15.64 | 95591 | 14728.89 | 4.29% |
| 2025-09-17 | 15.32 | 15.42 | -0.06 | -0.39% | 15.23 | 15.59 | 92924 | 14362.77 | 4.17% |
| 2025-09-16 | 15.10 | 15.48 | 0.53 | 3.55% | 14.82 | 15.67 | 113501 | 17372.22 | 5.09% |
| 2025-09-15 | 15.00 | 14.95 | -0.15 | -0.99% | 14.68 | 15.23 | 61753 | 9188.57 | 2.77% |
| 2025-09-12 | 14.94 | 15.10 | 0.07 | 0.47% | 14.84 | 15.24 | 70513 | 10591.71 | 3.16% |
| 2025-09-11 | 15.29 | 15.03 | -0.37 | -2.40% | 14.83 | 15.31 | 77537 | 11608.51 | 3.48% |
| 2025-09-10 | 15.29 | 15.40 | 0.07 | 0.46% | 15.15 | 15.60 | 80231 | 12330.28 | 3.60% |
| 2025-09-09 | 15.71 | 15.33 | -0.66 | -4.13% | 15.18 | 16.09 | 163769 | 25607.16 | 7.35% |
| 2025-09-08 | 14.93 | 15.99 | 1.31 | 8.92% | 14.92 | 16.15 | 289549 | 45933.18 | 12.99% |
| 2025-09-05 | 14.30 | 14.68 | 0.47 | 3.31% | 14.11 | 14.74 | 121685 | 17569.05 | 5.46% |
| 2025-09-04 | 13.40 | 14.21 | 0.71 | 5.26% | 13.35 | 14.35 | 132311 | 18474.77 | 5.94% |
| 2025-09-03 | 13.53 | 13.50 | -0.06 | -0.44% | 13.32 | 13.64 | 38798 | 5212.21 | 1.74% |
| 2025-09-02 | 13.59 | 13.56 | -0.08 | -0.59% | 13.28 | 13.72 | 58985 | 7920.60 | 2.65% |
| 2025-09-01 | 13.54 | 13.64 | 0.17 | 1.26% | 13.39 | 13.76 | 49175 | 6692.31 | 2.21% |
| 2025-08-29 | 13.60 | 13.47 | -0.11 | -0.81% | 13.39 | 13.66 | 53242 | 7190.32 | 2.39% |
| 2025-08-28 | 13.83 | 13.58 | -0.25 | -1.81% | 13.20 | 13.99 | 79809 | 10801.32 | 3.58% |
| 2025-08-27 | 14.40 | 13.83 | -0.66 | -4.55% | 13.81 | 14.52 | 90997 | 12889.80 | 4.08% |
| 2025-08-26 | 14.40 | 14.49 | 0.13 | 0.91% | 14.36 | 14.69 | 65003 | 9441.60 | 2.92% |
| 2025-08-25 | 14.44 | 14.36 | 0.04 | 0.28% | 14.23 | 14.48 | 56481 | 8100.06 | 2.53% |
| 2025-08-22 | 14.39 | 14.32 | -0.07 | -0.49% | 14.20 | 14.44 | 56829 | 8122.00 | 2.55% |
| 2025-08-21 | 14.48 | 14.39 | -0.07 | -0.48% | 14.33 | 14.60 | 60889 | 8812.68 | 2.73% |
| 2025-08-20 | 14.85 | 14.46 | -0.28 | -1.90% | 14.24 | 14.85 | 110464 | 15952.57 | 4.96% |
| 2025-08-19 | 14.63 | 14.74 | 0.09 | 0.61% | 14.47 | 14.96 | 94439 | 13882.48 | 4.24% |
| 2025-08-18 | 14.92 | 14.65 | -0.28 | -1.88% | 14.53 | 15.11 | 122763 | 18125.71 | 5.51% |
| 2025-08-15 | 15.00 | 14.93 | -0.14 | -0.93% | 14.76 | 15.02 | 104640 | 15606.08 | 4.69% |
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。
