| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 6.11 | 6.21 | 0.11 | 1.80% | 6.09 | 6.25 | 339490 | 21064.74 | 1.70% |
| 2025-08-15 | 6.10 | 6.10 | 0.01 | 0.16% | 6.00 | 6.11 | 254802 | 15432.76 | 1.27% |
| 2025-08-14 | 6.12 | 6.09 | -0.03 | -0.49% | 6.09 | 6.14 | 152542 | 9321.88 | 0.76% |
| 2025-08-13 | 6.15 | 6.12 | -0.02 | -0.33% | 6.11 | 6.16 | 128753 | 7895.14 | 0.64% |
| 2025-08-12 | 6.10 | 6.14 | 0.04 | 0.66% | 6.09 | 6.17 | 138151 | 8494.21 | 0.69% |
| 2025-08-11 | 6.15 | 6.10 | -0.04 | -0.65% | 6.09 | 6.16 | 141483 | 8647.70 | 0.71% |
| 2025-08-08 | 6.15 | 6.14 | 0.00 | 0.00% | 6.13 | 6.19 | 94642 | 5824.44 | 0.47% |
| 2025-08-07 | 6.16 | 6.14 | -0.01 | -0.16% | 6.11 | 6.17 | 137675 | 8464.47 | 0.69% |
| 2025-08-06 | 6.18 | 6.15 | -0.03 | -0.49% | 6.12 | 6.23 | 117697 | 7247.72 | 0.59% |
| 2025-08-05 | 6.10 | 6.18 | 0.09 | 1.48% | 6.07 | 6.21 | 209615 | 12890.94 | 1.05% |
| 2025-08-04 | 6.02 | 6.09 | 0.05 | 0.83% | 6.00 | 6.10 | 154395 | 9373.23 | 0.77% |
| 2025-08-01 | 6.02 | 6.04 | 0.02 | 0.33% | 5.97 | 6.08 | 139258 | 8389.92 | 0.70% |
| 2025-07-31 | 6.11 | 6.02 | -0.10 | -1.63% | 5.98 | 6.13 | 285613 | 17222.28 | 1.43% |
| 2025-07-30 | 6.09 | 6.12 | 0.03 | 0.49% | 6.07 | 6.16 | 153807 | 9420.77 | 0.77% |
| 2025-07-29 | 6.17 | 6.09 | -0.07 | -1.14% | 6.07 | 6.18 | 201784 | 12324.18 | 1.01% |
| 2025-07-28 | 6.16 | 6.16 | 0.00 | 0.00% | 6.15 | 6.22 | 211962 | 13122.75 | 1.06% |
| 2025-07-25 | 6.17 | 6.16 | 0.00 | 0.00% | 6.15 | 6.24 | 185493 | 11483.80 | 0.93% |
| 2025-07-24 | 6.21 | 6.16 | -0.05 | -0.81% | 6.14 | 6.22 | 231600 | 14280.37 | 1.16% |
| 2025-07-23 | 6.19 | 6.21 | 0.01 | 0.16% | 6.19 | 6.28 | 206776 | 12903.06 | 1.03% |
| 2025-07-22 | 6.24 | 6.20 | -0.05 | -0.80% | 6.12 | 6.26 | 253376 | 15675.73 | 1.27% |
| 2025-07-21 | 6.28 | 6.25 | -0.05 | -0.79% | 6.24 | 6.32 | 180088 | 11284.68 | 0.90% |
| 2025-07-18 | 6.28 | 6.30 | 0.03 | 0.48% | 6.25 | 6.33 | 172644 | 10869.09 | 0.86% |
| 2025-07-17 | 6.27 | 6.27 | -0.01 | -0.16% | 6.24 | 6.32 | 141338 | 8859.57 | 0.71% |
| 2025-07-16 | 6.35 | 6.28 | -0.07 | -1.10% | 6.22 | 6.38 | 229376 | 14384.49 | 1.15% |
| 2025-07-15 | 6.42 | 6.35 | -0.07 | -1.09% | 6.30 | 6.45 | 261275 | 16676.28 | 1.31% |
| 2025-07-14 | 6.42 | 6.42 | 0.02 | 0.31% | 6.40 | 6.52 | 359269 | 23161.04 | 1.80% |
| 2025-07-11 | 6.57 | 6.40 | -0.15 | -2.29% | 6.40 | 6.58 | 343805 | 22336.34 | 1.72% |
| 2025-07-10 | 6.49 | 6.55 | 0.06 | 0.92% | 6.47 | 6.57 | 284026 | 18562.91 | 1.42% |
| 2025-07-09 | 6.40 | 6.49 | 0.09 | 1.41% | 6.40 | 6.50 | 297164 | 19193.78 | 1.49% |
| 2025-07-08 | 6.46 | 6.40 | -0.06 | -0.93% | 6.33 | 6.49 | 238729 | 15260.45 | 1.19% |
| 2025-07-07 | 6.38 | 6.46 | 0.10 | 1.57% | 6.38 | 6.49 | 273612 | 17608.05 | 1.37% |
| 2025-07-04 | 6.28 | 6.36 | 0.06 | 0.95% | 6.28 | 6.41 | 432076 | 27456.49 | 2.16% |
| 2025-07-03 | 6.45 | 6.52 | 0.07 | 1.09% | 6.43 | 6.53 | 318919 | 20689.72 | 1.60% |
| 2025-07-02 | 6.42 | 6.45 | 0.03 | 0.47% | 6.41 | 6.49 | 267814 | 17294.16 | 1.34% |
| 2025-07-01 | 6.31 | 6.42 | 0.11 | 1.74% | 6.30 | 6.45 | 288025 | 18428.37 | 1.44% |
| 2025-06-30 | 6.39 | 6.31 | -0.08 | -1.25% | 6.25 | 6.40 | 318887 | 20095.21 | 1.59% |
| 2025-06-27 | 6.51 | 6.39 | -0.12 | -1.84% | 6.38 | 6.65 | 547449 | 35727.71 | 2.74% |
| 2025-06-26 | 6.37 | 6.51 | 0.13 | 2.04% | 6.31 | 6.53 | 416865 | 26835.47 | 2.09% |
| 2025-06-25 | 6.36 | 6.38 | 0.00 | 0.00% | 6.30 | 6.40 | 275699 | 17530.94 | 1.38% |
| 2025-06-24 | 6.43 | 6.38 | -0.06 | -0.93% | 6.30 | 6.44 | 384658 | 24496.54 | 1.92% |
| 2025-06-23 | 6.40 | 6.44 | 0.02 | 0.31% | 6.30 | 6.45 | 316977 | 20279.13 | 1.59% |
| 2025-06-20 | 6.39 | 6.42 | 0.03 | 0.47% | 6.35 | 6.43 | 209263 | 13403.02 | 1.05% |
| 2025-06-19 | 6.36 | 6.39 | 0.03 | 0.47% | 6.29 | 6.40 | 254535 | 16167.68 | 1.27% |
| 2025-06-18 | 6.33 | 6.36 | 0.03 | 0.47% | 6.28 | 6.36 | 170059 | 10769.43 | 0.85% |
| 2025-06-17 | 6.30 | 6.33 | 0.04 | 0.64% | 6.27 | 6.35 | 213271 | 13466.25 | 1.07% |
| 2025-06-16 | 6.23 | 6.29 | 0.06 | 0.96% | 6.18 | 6.30 | 183807 | 11480.18 | 0.92% |
| 2025-06-13 | 6.26 | 6.23 | -0.05 | -0.80% | 6.22 | 6.34 | 281874 | 17671.43 | 1.41% |
| 2025-06-12 | 6.20 | 6.28 | 0.08 | 1.29% | 6.19 | 6.28 | 288667 | 18047.61 | 1.44% |
| 2025-06-11 | 6.21 | 6.20 | -0.01 | -0.16% | 6.17 | 6.24 | 197663 | 12257.54 | 0.99% |
| 2025-06-10 | 6.16 | 6.21 | 0.03 | 0.49% | 6.16 | 6.25 | 226948 | 14088.93 | 1.14% |
| 2025-06-09 | 6.20 | 6.18 | -0.02 | -0.32% | 6.11 | 6.23 | 201340 | 12396.83 | 1.01% |
| 2025-06-06 | 6.19 | 6.20 | 0.04 | 0.65% | 6.15 | 6.21 | 172812 | 10686.92 | 0.86% |
| 2025-06-05 | 6.22 | 6.16 | -0.07 | -1.12% | 6.14 | 6.28 | 296998 | 18353.80 | 1.49% |
| 2025-06-04 | 6.19 | 6.23 | 0.04 | 0.65% | 6.14 | 6.25 | 339035 | 21025.68 | 1.70% |
| 2025-06-03 | 6.09 | 6.19 | 0.09 | 1.48% | 6.01 | 6.20 | 441779 | 27168.05 | 2.21% |
| 2025-05-30 | 6.04 | 6.10 | 0.07 | 1.16% | 6.02 | 6.12 | 284634 | 17316.55 | 1.42% |
| 2025-05-29 | 6.02 | 6.03 | 0.01 | 0.17% | 5.99 | 6.08 | 226578 | 13675.43 | 1.13% |
| 2025-05-28 | 5.99 | 6.02 | 0.03 | 0.50% | 5.95 | 6.02 | 190295 | 11405.36 | 0.95% |
| 2025-05-27 | 5.91 | 5.99 | 0.10 | 1.70% | 5.91 | 6.01 | 201863 | 12059.23 | 1.01% |
| 2025-05-26 | 5.90 | 5.89 | -0.01 | -0.17% | 5.85 | 5.98 | 203090 | 12023.19 | 1.02% |
| 2025-05-23 | 5.97 | 5.90 | -0.06 | -1.01% | 5.89 | 6.04 | 266005 | 15875.66 | 1.33% |
| 2025-05-22 | 5.87 | 5.96 | 0.09 | 1.53% | 5.84 | 5.96 | 262905 | 15555.86 | 1.31% |
| 2025-05-21 | 5.81 | 5.87 | 0.09 | 1.56% | 5.79 | 5.89 | 182869 | 10704.32 | 0.91% |
| 2025-05-20 | 5.78 | 5.78 | 0.01 | 0.17% | 5.76 | 5.84 | 181202 | 10512.47 | 0.91% |
| 2025-05-19 | 5.77 | 5.77 | 0.01 | 0.17% | 5.76 | 5.83 | 166941 | 9658.39 | 0.83% |
| 2025-05-16 | 5.82 | 5.76 | -0.05 | -0.86% | 5.73 | 5.84 | 222899 | 12862.21 | 1.11% |
| 2025-05-15 | 5.84 | 5.81 | -0.04 | -0.68% | 5.79 | 5.89 | 217440 | 12684.31 | 1.09% |
| 2025-05-14 | 5.75 | 5.85 | 0.09 | 1.56% | 5.73 | 5.85 | 275899 | 15998.73 | 1.38% |
| 2025-05-13 | 5.71 | 5.76 | 0.08 | 1.41% | 5.65 | 5.77 | 271681 | 15545.62 | 1.36% |
| 2025-05-12 | 5.68 | 5.68 | 0.00 | 0.00% | 5.66 | 5.74 | 211345 | 12046.30 | 1.06% |
| 2025-05-09 | 5.64 | 5.68 | 0.04 | 0.71% | 5.64 | 5.69 | 255811 | 14507.36 | 1.28% |
| 2025-05-08 | 5.57 | 5.64 | 0.06 | 1.08% | 5.57 | 5.65 | 214629 | 12061.02 | 1.07% |
| 2025-05-07 | 5.58 | 5.58 | 0.04 | 0.72% | 5.54 | 5.60 | 230610 | 12850.50 | 1.15% |
| 2025-05-06 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.55 | 236343 | 13054.05 | 1.18% |
| 2025-04-30 | 5.60 | 5.53 | -0.08 | -1.43% | 5.50 | 5.60 | 265249 | 14698.78 | 1.33% |
| 2025-04-29 | 5.64 | 5.61 | -0.04 | -0.71% | 5.59 | 5.70 | 212731 | 11987.44 | 1.06% |
| 2025-04-28 | 5.64 | 5.65 | -0.01 | -0.18% | 5.58 | 5.68 | 213610 | 12053.24 | 1.07% |
| 2025-04-25 | 5.52 | 5.66 | 0.17 | 3.10% | 5.51 | 5.68 | 438090 | 24569.86 | 2.19% |
| 2025-04-24 | 5.49 | 5.49 | 0.01 | 0.18% | 5.47 | 5.53 | 196646 | 10813.62 | 0.98% |
| 2025-04-23 | 5.55 | 5.48 | -0.06 | -1.08% | 5.47 | 5.57 | 236908 | 13043.11 | 1.18% |
无锡银行(600908)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。
