| 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 | 5.82 | 5.77 | -0.04 | -0.69% | 5.75 | 5.84 | 159529 | 9234.96 | 0.80% |
| 2026-02-02 | 5.90 | 5.81 | -0.09 | -1.53% | 5.80 | 5.94 | 200785 | 11815.00 | 1.00% |
| 2026-01-30 | 5.89 | 5.90 | 0.00 | 0.00% | 5.87 | 5.94 | 154546 | 9127.46 | 0.77% |
| 2026-01-29 | 5.80 | 5.90 | 0.10 | 1.72% | 5.77 | 5.91 | 239738 | 14050.58 | 1.20% |
| 2026-01-28 | 5.76 | 5.80 | 0.04 | 0.69% | 5.73 | 5.84 | 165636 | 9593.14 | 0.83% |
| 2026-01-27 | 5.81 | 5.76 | -0.06 | -1.03% | 5.76 | 5.82 | 125201 | 7247.45 | 0.63% |
| 2026-01-26 | 5.80 | 5.82 | 0.01 | 0.17% | 5.76 | 5.83 | 169685 | 9842.49 | 0.85% |
| 2026-01-23 | 5.82 | 5.81 | -0.01 | -0.17% | 5.79 | 5.85 | 146028 | 8507.49 | 0.73% |
| 2026-01-22 | 5.80 | 5.82 | 0.02 | 0.34% | 5.78 | 5.84 | 123757 | 7203.04 | 0.62% |
| 2026-01-21 | 5.84 | 5.80 | -0.04 | -0.68% | 5.77 | 5.86 | 155083 | 9014.73 | 0.78% |
| 2026-01-20 | 5.80 | 5.84 | 0.04 | 0.69% | 5.78 | 5.86 | 131088 | 7641.01 | 0.66% |
| 2026-01-19 | 5.81 | 5.80 | -0.02 | -0.34% | 5.79 | 5.84 | 97593 | 5671.44 | 0.49% |
| 2026-01-16 | 5.86 | 5.82 | -0.03 | -0.51% | 5.80 | 5.89 | 111605 | 6511.13 | 0.56% |
| 2026-01-15 | 5.86 | 5.85 | -0.02 | -0.34% | 5.84 | 5.88 | 89320 | 5232.58 | 0.45% |
| 2026-01-14 | 5.92 | 5.87 | -0.05 | -0.84% | 5.86 | 5.93 | 183660 | 10821.26 | 0.92% |
| 2026-01-13 | 5.91 | 5.92 | 0.02 | 0.34% | 5.89 | 5.95 | 177426 | 10500.06 | 0.89% |
| 2026-01-12 | 5.86 | 5.90 | 0.01 | 0.17% | 5.86 | 5.91 | 134428 | 7917.48 | 0.67% |
| 2026-01-09 | 5.89 | 5.89 | 0.00 | 0.00% | 5.86 | 5.90 | 126229 | 7425.84 | 0.63% |
| 2026-01-08 | 5.93 | 5.89 | -0.04 | -0.67% | 5.88 | 5.94 | 174746 | 10311.23 | 0.87% |
| 2026-01-07 | 5.96 | 5.93 | -0.04 | -0.67% | 5.93 | 5.99 | 152397 | 9068.03 | 0.76% |
| 2026-01-06 | 5.93 | 5.97 | 0.04 | 0.67% | 5.90 | 5.98 | 186828 | 11092.43 | 0.93% |
| 2026-01-05 | 5.94 | 5.93 | 0.00 | 0.00% | 5.89 | 5.95 | 150134 | 8889.67 | 0.75% |
| 2025-12-31 | 5.91 | 5.93 | 0.00 | 0.00% | 5.91 | 5.98 | 117126 | 6962.14 | 0.59% |
| 2025-12-30 | 5.93 | 5.93 | 0.01 | 0.17% | 5.89 | 5.94 | 94834 | 5611.35 | 0.47% |
| 2025-12-29 | 5.94 | 5.92 | -0.01 | -0.17% | 5.89 | 5.97 | 150774 | 8938.87 | 0.75% |
| 2025-12-26 | 5.96 | 5.93 | -0.04 | -0.67% | 5.91 | 5.99 | 110362 | 6555.81 | 0.55% |
| 2025-12-25 | 5.95 | 5.97 | 0.01 | 0.17% | 5.94 | 6.03 | 89715 | 5370.94 | 0.45% |
| 2025-12-24 | 5.94 | 5.96 | 0.01 | 0.17% | 5.92 | 5.98 | 93902 | 5587.82 | 0.47% |
| 2025-12-23 | 5.99 | 5.95 | -0.01 | -0.17% | 5.93 | 6.05 | 139506 | 8360.99 | 0.70% |
| 2025-12-22 | 6.02 | 5.96 | -0.08 | -1.32% | 5.96 | 6.04 | 141540 | 8489.03 | 0.71% |
| 2025-12-19 | 5.95 | 6.04 | 0.06 | 1.00% | 5.93 | 6.06 | 139761 | 8395.83 | 0.70% |
| 2025-12-18 | 5.87 | 5.98 | 0.10 | 1.70% | 5.87 | 5.99 | 176327 | 10477.96 | 0.88% |
| 2025-12-17 | 5.88 | 5.88 | -0.02 | -0.34% | 5.83 | 5.91 | 118895 | 6984.12 | 0.59% |
| 2025-12-16 | 5.92 | 5.90 | -0.01 | -0.17% | 5.85 | 5.94 | 105688 | 6225.70 | 0.53% |
| 2025-12-15 | 5.92 | 5.91 | -0.01 | -0.17% | 5.90 | 5.94 | 96092 | 5688.87 | 0.48% |
| 2025-12-12 | 5.95 | 5.92 | -0.03 | -0.50% | 5.91 | 5.97 | 137732 | 8176.72 | 0.69% |
| 2025-12-11 | 5.99 | 5.95 | -0.04 | -0.67% | 5.95 | 6.01 | 124690 | 7461.38 | 0.62% |
| 2025-12-10 | 6.05 | 5.99 | -0.08 | -1.32% | 5.97 | 6.10 | 143846 | 8654.24 | 0.72% |
| 2025-12-09 | 6.07 | 6.07 | -0.01 | -0.16% | 6.05 | 6.13 | 113274 | 6903.78 | 0.57% |
| 2025-12-08 | 6.11 | 6.08 | -0.02 | -0.33% | 6.04 | 6.14 | 178637 | 10877.88 | 0.89% |
| 2025-12-05 | 6.22 | 6.10 | -0.11 | -1.77% | 6.08 | 6.22 | 167186 | 10230.65 | 0.84% |
| 2025-12-04 | 6.22 | 6.21 | -0.03 | -0.48% | 6.18 | 6.26 | 117808 | 7322.80 | 0.59% |
| 2025-12-03 | 6.22 | 6.24 | 0.03 | 0.48% | 6.19 | 6.33 | 196603 | 12325.12 | 0.98% |
| 2025-12-02 | 6.17 | 6.21 | 0.04 | 0.65% | 6.16 | 6.24 | 146439 | 9070.93 | 0.73% |
| 2025-12-01 | 6.06 | 6.17 | 0.12 | 1.98% | 6.05 | 6.18 | 182855 | 11228.61 | 0.91% |
| 2025-11-28 | 6.18 | 6.05 | -0.11 | -1.79% | 6.05 | 6.18 | 159323 | 9681.79 | 0.80% |
| 2025-11-27 | 6.09 | 6.16 | 0.07 | 1.15% | 6.05 | 6.18 | 148906 | 9136.36 | 0.74% |
| 2025-11-26 | 6.07 | 6.09 | 0.03 | 0.50% | 6.06 | 6.13 | 207523 | 12658.49 | 1.04% |
| 2025-11-25 | 5.97 | 6.06 | 0.10 | 1.68% | 5.95 | 6.08 | 203836 | 12284.37 | 1.02% |
| 2025-11-24 | 6.10 | 6.07 | -0.03 | -0.49% | 6.04 | 6.14 | 249305 | 15181.04 | 1.25% |
| 2025-11-21 | 6.23 | 6.10 | -0.14 | -2.24% | 6.10 | 6.28 | 207374 | 12837.96 | 1.04% |
| 2025-11-20 | 6.19 | 6.24 | 0.05 | 0.81% | 6.17 | 6.30 | 190616 | 11895.41 | 0.95% |
| 2025-11-19 | 6.15 | 6.19 | 0.03 | 0.49% | 6.14 | 6.21 | 128346 | 7931.33 | 0.64% |
| 2025-11-18 | 6.18 | 6.16 | -0.01 | -0.16% | 6.13 | 6.20 | 130375 | 8035.56 | 0.65% |
| 2025-11-17 | 6.24 | 6.17 | -0.07 | -1.12% | 6.15 | 6.26 | 230581 | 14251.95 | 1.15% |
| 2025-11-14 | 6.23 | 6.24 | 0.01 | 0.16% | 6.23 | 6.32 | 154042 | 9677.03 | 0.77% |
| 2025-11-13 | 6.29 | 6.23 | -0.07 | -1.11% | 6.19 | 6.31 | 187404 | 11673.42 | 0.94% |
| 2025-11-12 | 6.24 | 6.30 | 0.05 | 0.80% | 6.24 | 6.35 | 156432 | 9855.13 | 0.78% |
| 2025-11-11 | 6.22 | 6.25 | 0.04 | 0.64% | 6.19 | 6.27 | 137538 | 8568.26 | 0.69% |
| 2025-11-10 | 6.16 | 6.21 | 0.02 | 0.32% | 6.16 | 6.22 | 117778 | 7298.83 | 0.59% |
| 2025-11-07 | 6.20 | 6.19 | -0.01 | -0.16% | 6.18 | 6.24 | 110220 | 6839.43 | 0.55% |
| 2025-11-06 | 6.18 | 6.20 | 0.01 | 0.16% | 6.15 | 6.22 | 125867 | 7799.08 | 0.63% |
| 2025-11-05 | 6.24 | 6.19 | -0.05 | -0.80% | 6.19 | 6.27 | 177690 | 11055.38 | 0.89% |
| 2025-11-04 | 6.18 | 6.24 | 0.06 | 0.97% | 6.16 | 6.26 | 225493 | 14046.18 | 1.13% |
| 2025-11-03 | 6.09 | 6.18 | 0.11 | 1.81% | 6.07 | 6.22 | 271382 | 16714.15 | 1.36% |
| 2025-10-31 | 6.06 | 6.07 | 0.01 | 0.17% | 6.03 | 6.11 | 154801 | 9385.81 | 0.77% |
| 2025-10-30 | 6.05 | 6.06 | 0.01 | 0.17% | 6.04 | 6.11 | 148781 | 9040.12 | 0.74% |
| 2025-10-29 | 6.15 | 6.05 | -0.09 | -1.47% | 6.02 | 6.15 | 166279 | 10078.93 | 0.83% |
| 2025-10-28 | 6.17 | 6.14 | -0.04 | -0.65% | 6.08 | 6.21 | 153656 | 9435.79 | 0.77% |
| 2025-10-27 | 6.18 | 6.18 | 0.02 | 0.32% | 6.10 | 6.24 | 176582 | 10902.35 | 0.88% |
| 2025-10-24 | 6.25 | 6.16 | -0.10 | -1.60% | 6.14 | 6.27 | 165583 | 10274.10 | 0.83% |
| 2025-10-23 | 6.23 | 6.26 | 0.03 | 0.48% | 6.20 | 6.30 | 178001 | 11140.94 | 0.89% |
| 2025-10-22 | 6.18 | 6.23 | 0.08 | 1.30% | 6.17 | 6.27 | 215203 | 13401.71 | 1.08% |
| 2025-10-21 | 6.17 | 6.15 | -0.01 | -0.16% | 6.14 | 6.20 | 124149 | 7666.77 | 0.62% |
| 2025-10-20 | 6.15 | 6.16 | 0.00 | 0.00% | 6.07 | 6.18 | 164270 | 10067.82 | 0.82% |
| 2025-10-17 | 6.15 | 6.16 | 0.01 | 0.16% | 6.14 | 6.22 | 204937 | 12673.80 | 1.03% |
| 2025-10-16 | 6.10 | 6.15 | 0.05 | 0.82% | 6.07 | 6.16 | 189360 | 11599.65 | 0.95% |
| 2025-10-15 | 6.05 | 6.10 | 0.05 | 0.83% | 6.01 | 6.12 | 223400 | 13594.89 | 1.12% |
| 2025-10-14 | 5.95 | 6.05 | 0.12 | 2.02% | 5.92 | 6.05 | 265268 | 15909.10 | 1.33% |
| 2025-10-13 | 5.87 | 5.93 | 0.00 | 0.00% | 5.85 | 5.97 | 179491 | 10626.10 | 0.90% |
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。
