| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 5.51 | 5.54 | 0.03 | 0.54% | 5.51 | 5.56 | 186329 | 10312.55 | 0.93% |
| 2025-04-21 | 5.59 | 5.51 | -0.09 | -1.61% | 5.51 | 5.66 | 253577 | 14118.20 | 1.27% |
| 2025-04-18 | 5.55 | 5.60 | 0.04 | 0.72% | 5.54 | 5.63 | 148333 | 8294.36 | 0.74% |
| 2025-04-17 | 5.53 | 5.56 | 0.03 | 0.54% | 5.50 | 5.58 | 147633 | 8187.08 | 0.74% |
| 2025-04-16 | 5.48 | 5.53 | 0.04 | 0.73% | 5.46 | 5.53 | 193060 | 10620.01 | 0.97% |
| 2025-04-15 | 5.43 | 5.49 | 0.06 | 1.10% | 5.42 | 5.50 | 182246 | 9966.93 | 0.91% |
| 2025-04-14 | 5.41 | 5.43 | 0.03 | 0.56% | 5.40 | 5.45 | 152573 | 8287.73 | 0.76% |
| 2025-04-11 | 5.39 | 5.40 | -0.01 | -0.18% | 5.37 | 5.42 | 133137 | 7177.79 | 0.67% |
| 2025-04-10 | 5.41 | 5.41 | 0.02 | 0.37% | 5.39 | 5.47 | 185698 | 10077.45 | 0.93% |
| 2025-04-09 | 5.44 | 5.39 | -0.07 | -1.28% | 5.28 | 5.44 | 286569 | 15342.29 | 1.43% |
| 2025-04-08 | 5.29 | 5.46 | 0.15 | 2.82% | 5.29 | 5.51 | 442554 | 24090.95 | 2.21% |
| 2025-04-07 | 5.65 | 5.31 | -0.49 | -8.45% | 5.22 | 5.69 | 494250 | 27082.87 | 2.47% |
| 2025-04-03 | 5.75 | 5.80 | 0.03 | 0.52% | 5.74 | 5.81 | 213687 | 12357.61 | 1.07% |
| 2025-04-02 | 5.71 | 5.77 | 0.07 | 1.23% | 5.68 | 5.79 | 225785 | 13002.95 | 1.13% |
| 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% |
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。
