| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.72 | 5.70 | -0.02 | -0.35% | 5.67 | 5.76 | 207899 | 11867.58 | 1.04% |
| 2025-03-31 | 5.75 | 5.72 | -0.01 | -0.17% | 5.71 | 5.82 | 325583 | 18747.24 | 1.63% |
| 2025-03-28 | 5.80 | 5.73 | -0.06 | -1.04% | 5.72 | 5.81 | 143569 | 8257.23 | 0.72% |
| 2025-03-27 | 5.76 | 5.79 | 0.02 | 0.35% | 5.75 | 5.83 | 170619 | 9893.32 | 0.85% |
| 2025-03-26 | 5.83 | 5.77 | -0.05 | -0.86% | 5.76 | 5.83 | 141824 | 8204.52 | 0.71% |
| 2025-03-25 | 5.78 | 5.82 | 0.03 | 0.52% | 5.77 | 5.83 | 139377 | 8097.89 | 0.70% |
| 2025-03-24 | 5.76 | 5.79 | 0.05 | 0.87% | 5.74 | 5.80 | 152388 | 8791.53 | 0.76% |
| 2025-03-21 | 5.78 | 5.74 | -0.04 | -0.69% | 5.72 | 5.82 | 143472 | 8283.64 | 0.72% |
| 2025-03-20 | 5.79 | 5.78 | -0.01 | -0.17% | 5.77 | 5.83 | 134171 | 7767.34 | 0.67% |
| 2025-03-19 | 5.73 | 5.79 | 0.05 | 0.87% | 5.72 | 5.79 | 150538 | 8674.49 | 0.75% |
| 2025-03-18 | 5.76 | 5.74 | -0.02 | -0.35% | 5.72 | 5.77 | 88081 | 5057.67 | 0.44% |
| 2025-03-17 | 5.73 | 5.76 | 0.02 | 0.35% | 5.72 | 5.78 | 168336 | 9695.18 | 0.84% |
| 2025-03-14 | 5.67 | 5.74 | 0.07 | 1.23% | 5.66 | 5.75 | 216964 | 12420.87 | 1.09% |
| 2025-03-13 | 5.65 | 5.67 | 0.02 | 0.35% | 5.64 | 5.69 | 112287 | 6360.81 | 0.56% |
| 2025-03-12 | 5.63 | 5.65 | 0.01 | 0.18% | 5.61 | 5.67 | 91704 | 5176.04 | 0.46% |
| 2025-03-11 | 5.60 | 5.64 | 0.02 | 0.36% | 5.58 | 5.64 | 104449 | 5856.68 | 0.52% |
| 2025-03-10 | 5.65 | 5.62 | -0.04 | -0.71% | 5.60 | 5.66 | 109147 | 6137.69 | 0.55% |
| 2025-03-07 | 5.67 | 5.66 | -0.01 | -0.18% | 5.64 | 5.70 | 107911 | 6115.56 | 0.54% |
| 2025-03-06 | 5.69 | 5.67 | -0.02 | -0.35% | 5.64 | 5.70 | 124958 | 7082.97 | 0.63% |
| 2025-03-05 | 5.66 | 5.69 | 0.04 | 0.71% | 5.63 | 5.70 | 133237 | 7564.29 | 0.67% |
| 2025-03-04 | 5.61 | 5.65 | 0.03 | 0.53% | 5.60 | 5.67 | 106994 | 6039.86 | 0.54% |
| 2025-03-03 | 5.65 | 5.62 | -0.02 | -0.35% | 5.61 | 5.67 | 140072 | 7893.71 | 0.70% |
| 2025-02-28 | 5.68 | 5.64 | -0.05 | -0.88% | 5.63 | 5.71 | 159730 | 9049.82 | 0.80% |
| 2025-02-27 | 5.69 | 5.69 | 0.00 | 0.00% | 5.64 | 5.70 | 119303 | 6769.68 | 0.60% |
| 2025-02-26 | 5.62 | 5.69 | 0.05 | 0.89% | 5.62 | 5.70 | 138587 | 7863.07 | 0.69% |
| 2025-02-25 | 5.69 | 5.64 | -0.05 | -0.88% | 5.62 | 5.69 | 124856 | 7058.42 | 0.62% |
| 2025-02-24 | 5.69 | 5.69 | -0.01 | -0.18% | 5.66 | 5.72 | 140572 | 7994.85 | 0.70% |
| 2025-02-21 | 5.74 | 5.70 | -0.03 | -0.52% | 5.65 | 5.75 | 284723 | 16192.81 | 1.42% |
| 2025-02-20 | 5.75 | 5.73 | -0.03 | -0.52% | 5.72 | 5.77 | 143847 | 8254.02 | 0.72% |
| 2025-02-19 | 5.79 | 5.76 | -0.03 | -0.52% | 5.74 | 5.83 | 154177 | 8908.82 | 0.77% |
| 2025-02-18 | 5.72 | 5.79 | 0.06 | 1.05% | 5.72 | 5.85 | 287249 | 16654.24 | 1.44% |
| 2025-02-17 | 5.77 | 5.73 | -0.02 | -0.35% | 5.71 | 5.79 | 149996 | 8597.87 | 0.75% |
| 2025-02-14 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.77 | 178376 | 10223.71 | 0.89% |
| 2025-02-13 | 5.78 | 5.75 | -0.04 | -0.69% | 5.75 | 5.81 | 157618 | 9100.93 | 0.79% |
| 2025-02-12 | 5.79 | 5.79 | 0.00 | 0.00% | 5.75 | 5.82 | 149890 | 8659.49 | 0.75% |
| 2025-02-11 | 5.72 | 5.79 | 0.08 | 1.40% | 5.72 | 5.80 | 202113 | 11644.06 | 1.01% |
| 2025-02-10 | 5.76 | 5.71 | -0.05 | -0.87% | 5.71 | 5.79 | 229953 | 13213.03 | 1.15% |
| 2025-02-07 | 5.76 | 5.76 | 0.01 | 0.17% | 5.72 | 5.80 | 224916 | 12967.32 | 1.12% |
| 2025-02-06 | 5.72 | 5.75 | 0.01 | 0.17% | 5.71 | 5.78 | 198028 | 11360.50 | 0.99% |
| 2025-02-05 | 5.86 | 5.74 | -0.09 | -1.54% | 5.71 | 5.86 | 199048 | 11484.02 | 1.00% |
| 2025-01-27 | 5.75 | 5.83 | 0.09 | 1.57% | 5.75 | 5.87 | 229457 | 13408.70 | 1.15% |
| 2025-01-24 | 5.69 | 5.74 | 0.03 | 0.53% | 5.62 | 5.75 | 203489 | 11588.95 | 1.02% |
| 2025-01-23 | 5.64 | 5.71 | 0.12 | 2.15% | 5.63 | 5.79 | 303400 | 17341.24 | 1.52% |
| 2025-01-22 | 5.72 | 5.59 | -0.14 | -2.44% | 5.58 | 5.74 | 186316 | 10490.39 | 0.93% |
| 2025-01-21 | 5.77 | 5.73 | -0.02 | -0.35% | 5.70 | 5.78 | 129952 | 7455.47 | 0.65% |
| 2025-01-20 | 5.80 | 5.75 | -0.02 | -0.35% | 5.74 | 5.87 | 187878 | 10899.20 | 0.94% |
| 2025-01-17 | 5.71 | 5.77 | 0.04 | 0.70% | 5.70 | 5.83 | 282063 | 16282.08 | 1.41% |
| 2025-01-16 | 5.69 | 5.73 | 0.11 | 1.96% | 5.65 | 5.77 | 292885 | 16762.66 | 1.46% |
| 2025-01-15 | 5.63 | 5.62 | -0.02 | -0.35% | 5.61 | 5.73 | 186520 | 10557.11 | 0.93% |
| 2025-01-14 | 5.48 | 5.64 | 0.16 | 2.92% | 5.48 | 5.65 | 214340 | 12003.29 | 1.07% |
| 2025-01-13 | 5.56 | 5.48 | -0.11 | -1.97% | 5.44 | 5.57 | 190636 | 10474.46 | 0.95% |
| 2025-01-10 | 5.67 | 5.59 | -0.08 | -1.41% | 5.56 | 5.72 | 196332 | 11025.99 | 0.98% |
| 2025-01-09 | 5.70 | 5.67 | -0.06 | -1.05% | 5.66 | 5.74 | 167011 | 9503.28 | 0.84% |
| 2025-01-08 | 5.73 | 5.73 | 0.00 | 0.00% | 5.64 | 5.76 | 261826 | 14952.55 | 1.31% |
| 2025-01-07 | 5.78 | 5.73 | -0.05 | -0.87% | 5.68 | 5.79 | 194703 | 11153.62 | 0.97% |
| 2025-01-06 | 5.73 | 5.78 | 0.03 | 0.52% | 5.65 | 5.80 | 341286 | 19575.48 | 1.71% |
| 2025-01-03 | 5.74 | 5.75 | 0.03 | 0.52% | 5.74 | 5.87 | 344831 | 19979.07 | 1.72% |
| 2025-01-02 | 5.92 | 5.72 | -0.19 | -3.21% | 5.70 | 5.96 | 401652 | 23496.36 | 2.01% |
| 2024-12-31 | 6.04 | 5.91 | -0.13 | -2.15% | 5.90 | 6.09 | 414357 | 24858.70 | 2.07% |
| 2024-12-30 | 5.95 | 6.04 | 0.07 | 1.17% | 5.93 | 6.06 | 362044 | 21742.83 | 1.81% |
| 2024-12-27 | 5.89 | 5.97 | 0.07 | 1.19% | 5.82 | 5.98 | 380009 | 22474.04 | 1.90% |
| 2024-12-26 | 5.94 | 5.90 | -0.03 | -0.51% | 5.85 | 5.95 | 212265 | 12505.65 | 1.06% |
| 2024-12-25 | 5.85 | 5.93 | 0.08 | 1.37% | 5.84 | 5.93 | 267398 | 15742.23 | 1.34% |
| 2024-12-24 | 5.78 | 5.85 | 0.08 | 1.39% | 5.77 | 5.86 | 216293 | 12608.30 | 1.08% |
| 2024-12-23 | 5.77 | 5.77 | 0.01 | 0.17% | 5.75 | 5.85 | 266813 | 15484.84 | 1.33% |
| 2024-12-20 | 5.82 | 5.76 | -0.07 | -1.20% | 5.75 | 5.86 | 215940 | 12531.88 | 1.08% |
| 2024-12-19 | 5.88 | 5.83 | -0.09 | -1.52% | 5.81 | 5.95 | 253041 | 14817.34 | 1.27% |
| 2024-12-18 | 5.85 | 5.92 | 0.08 | 1.37% | 5.84 | 5.94 | 195229 | 11532.77 | 0.98% |
| 2024-12-17 | 5.93 | 5.84 | -0.10 | -1.68% | 5.80 | 5.97 | 293873 | 17259.74 | 1.47% |
| 2024-12-16 | 5.91 | 5.94 | 0.03 | 0.51% | 5.90 | 5.96 | 197841 | 11735.66 | 0.99% |
| 2024-12-13 | 5.98 | 5.91 | -0.09 | -1.50% | 5.88 | 5.99 | 368346 | 21813.33 | 1.84% |
| 2024-12-12 | 5.92 | 6.00 | 0.09 | 1.52% | 5.88 | 6.01 | 333129 | 19853.54 | 1.67% |
| 2024-12-11 | 5.91 | 5.91 | 0.00 | 0.00% | 5.85 | 5.98 | 274766 | 16291.55 | 1.37% |
| 2024-12-10 | 6.04 | 5.91 | -0.01 | -0.17% | 5.83 | 6.09 | 351804 | 20994.30 | 1.76% |
| 2024-12-09 | 5.96 | 5.92 | -0.03 | -0.50% | 5.89 | 6.00 | 245437 | 14602.30 | 1.23% |
| 2024-12-06 | 5.88 | 5.95 | 0.06 | 1.02% | 5.87 | 6.01 | 339770 | 20221.85 | 1.70% |
| 2024-12-05 | 5.86 | 5.89 | 0.01 | 0.17% | 5.85 | 5.92 | 128058 | 7532.56 | 0.64% |
| 2024-12-04 | 5.90 | 5.88 | -0.04 | -0.68% | 5.85 | 5.93 | 188763 | 11114.79 | 0.94% |
| 2024-12-03 | 5.85 | 5.92 | 0.07 | 1.20% | 5.81 | 5.92 | 226704 | 13294.68 | 1.13% |
| 2024-12-02 | 5.85 | 5.85 | 0.00 | 0.00% | 5.76 | 5.88 | 200237 | 11673.71 | 1.00% |
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。
