| 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 | 14.36 | 14.54 | 0.45 | 3.19% | 14.12 | 14.62 | 193005 | 27761.75 | 3.85% |
| 2026-02-02 | 14.21 | 14.09 | -0.85 | -5.69% | 14.08 | 14.71 | 335700 | 48262.76 | 6.70% |
| 2026-01-30 | 15.54 | 14.94 | -1.37 | -8.40% | 14.68 | 15.80 | 452948 | 68230.98 | 9.04% |
| 2026-01-29 | 17.48 | 16.43 | -0.62 | -3.64% | 16.07 | 17.49 | 636540 | 105558.70 | 12.70% |
| 2026-01-28 | 15.90 | 17.05 | 1.20 | 7.57% | 15.65 | 17.28 | 581828 | 96632.84 | 11.61% |
| 2026-01-27 | 16.01 | 15.85 | -0.30 | -1.86% | 15.40 | 16.09 | 343335 | 54141.59 | 6.85% |
| 2026-01-26 | 16.47 | 16.15 | 0.06 | 0.37% | 15.93 | 16.66 | 447780 | 72426.34 | 8.93% |
| 2026-01-23 | 15.69 | 16.09 | 0.67 | 4.35% | 15.60 | 16.29 | 441711 | 70747.88 | 8.81% |
| 2026-01-22 | 15.57 | 15.42 | -0.17 | -1.09% | 15.16 | 15.57 | 214380 | 32895.49 | 4.28% |
| 2026-01-21 | 15.10 | 15.59 | 0.42 | 2.77% | 15.05 | 15.74 | 321787 | 49806.43 | 6.42% |
| 2026-01-20 | 15.33 | 15.17 | -0.08 | -0.52% | 14.48 | 15.44 | 362980 | 54128.89 | 7.24% |
| 2026-01-19 | 15.53 | 15.25 | -0.38 | -2.43% | 15.00 | 15.55 | 298821 | 45784.11 | 5.96% |
| 2026-01-16 | 15.58 | 15.63 | 0.00 | 0.00% | 15.52 | 16.16 | 311981 | 49353.95 | 6.23% |
| 2026-01-15 | 15.58 | 15.63 | 0.05 | 0.32% | 15.13 | 15.98 | 377840 | 59043.27 | 7.54% |
| 2026-01-14 | 15.32 | 15.58 | 0.43 | 2.84% | 15.20 | 16.06 | 395493 | 61849.36 | 7.89% |
| 2026-01-13 | 15.07 | 15.15 | 0.08 | 0.53% | 14.96 | 15.43 | 294260 | 44737.96 | 5.87% |
| 2026-01-12 | 15.49 | 15.07 | -0.22 | -1.44% | 14.96 | 15.60 | 349185 | 52724.47 | 6.97% |
| 2026-01-09 | 14.99 | 15.29 | 0.21 | 1.39% | 14.98 | 15.47 | 228113 | 34814.46 | 4.55% |
| 2026-01-08 | 15.01 | 15.08 | -0.05 | -0.33% | 14.92 | 15.50 | 231085 | 35089.72 | 4.61% |
| 2026-01-07 | 15.32 | 15.13 | -0.16 | -1.05% | 15.01 | 15.35 | 231590 | 35122.74 | 4.62% |
| 2026-01-06 | 15.25 | 15.29 | 0.20 | 1.33% | 14.95 | 15.48 | 285443 | 43472.87 | 5.70% |
| 2026-01-05 | 14.36 | 15.09 | 0.69 | 4.79% | 14.36 | 15.46 | 353961 | 53438.02 | 7.06% |
| 2025-12-31 | 14.23 | 14.40 | 0.11 | 0.77% | 14.23 | 14.64 | 198190 | 28604.86 | 3.95% |
| 2025-12-30 | 13.93 | 14.29 | -0.35 | -2.39% | 13.88 | 14.50 | 275767 | 39195.91 | 5.50% |
| 2025-12-29 | 14.99 | 14.64 | 0.02 | 0.14% | 14.33 | 15.09 | 374657 | 55123.40 | 7.48% |
| 2025-12-26 | 14.12 | 14.62 | 0.63 | 4.50% | 14.12 | 14.81 | 379604 | 55086.57 | 7.57% |
| 2025-12-25 | 14.14 | 13.99 | -0.35 | -2.44% | 13.71 | 14.20 | 273098 | 37858.41 | 5.45% |
| 2025-12-24 | 14.46 | 14.34 | 0.16 | 1.13% | 14.03 | 14.48 | 207013 | 29523.36 | 4.13% |
| 2025-12-23 | 14.26 | 14.18 | 0.08 | 0.57% | 14.09 | 14.56 | 271442 | 38840.83 | 5.42% |
| 2025-12-22 | 14.03 | 14.10 | 0.14 | 1.00% | 13.90 | 14.25 | 217628 | 30660.07 | 4.34% |
| 2025-12-19 | 13.74 | 13.96 | 0.35 | 2.57% | 13.61 | 14.05 | 245840 | 34119.66 | 4.91% |
| 2025-12-18 | 13.61 | 13.61 | -0.01 | -0.07% | 13.55 | 13.79 | 134788 | 18438.15 | 2.69% |
| 2025-12-17 | 13.70 | 13.62 | -0.03 | -0.22% | 13.42 | 13.82 | 221999 | 30152.20 | 4.43% |
| 2025-12-16 | 14.19 | 13.65 | -0.56 | -3.94% | 13.61 | 14.19 | 189138 | 26099.19 | 3.77% |
| 2025-12-15 | 13.72 | 14.21 | 0.31 | 2.23% | 13.72 | 14.43 | 219602 | 31194.57 | 4.38% |
| 2025-12-12 | 13.75 | 13.90 | 0.21 | 1.53% | 13.60 | 14.10 | 176972 | 24496.70 | 3.53% |
| 2025-12-11 | 13.88 | 13.69 | -0.06 | -0.44% | 13.67 | 13.92 | 167339 | 23067.37 | 3.34% |
| 2025-12-10 | 13.91 | 13.75 | -0.22 | -1.57% | 13.69 | 14.05 | 197848 | 27262.67 | 3.95% |
| 2025-12-09 | 14.24 | 13.97 | -0.38 | -2.65% | 13.90 | 14.29 | 215163 | 30112.62 | 4.29% |
| 2025-12-08 | 14.61 | 14.35 | -0.20 | -1.37% | 14.16 | 14.76 | 257298 | 36966.03 | 5.13% |
| 2025-12-05 | 14.06 | 14.55 | 0.40 | 2.83% | 14.05 | 14.78 | 249392 | 36075.36 | 4.98% |
| 2025-12-04 | 14.81 | 14.15 | -0.33 | -2.28% | 14.07 | 14.98 | 219694 | 31631.35 | 4.38% |
| 2025-12-03 | 14.48 | 14.48 | 0.15 | 1.05% | 14.33 | 14.75 | 260632 | 37873.00 | 5.20% |
| 2025-12-02 | 14.70 | 14.33 | -0.37 | -2.52% | 14.28 | 14.72 | 201670 | 29084.90 | 4.02% |
| 2025-12-01 | 14.89 | 14.70 | 0.24 | 1.66% | 14.57 | 15.13 | 414595 | 61392.96 | 8.27% |
| 2025-11-28 | 14.16 | 14.46 | 0.17 | 1.19% | 14.16 | 14.73 | 265043 | 38442.45 | 5.29% |
| 2025-11-27 | 14.41 | 14.29 | -0.04 | -0.28% | 14.14 | 14.53 | 222419 | 31880.94 | 4.44% |
| 2025-11-26 | 14.60 | 14.33 | -0.36 | -2.45% | 14.31 | 14.80 | 213000 | 30838.25 | 4.25% |
| 2025-11-25 | 14.87 | 14.69 | 0.04 | 0.27% | 14.54 | 14.95 | 232782 | 34282.96 | 4.64% |
| 2025-11-24 | 15.00 | 14.65 | -0.25 | -1.68% | 14.43 | 15.25 | 329272 | 48462.13 | 6.57% |
| 2025-11-21 | 15.17 | 14.90 | -0.69 | -4.43% | 14.83 | 15.59 | 353012 | 53327.07 | 7.04% |
| 2025-11-20 | 15.66 | 15.59 | 0.11 | 0.71% | 15.45 | 15.85 | 308499 | 48246.95 | 6.16% |
| 2025-11-19 | 15.36 | 15.48 | 0.07 | 0.45% | 15.34 | 15.79 | 317149 | 49273.53 | 6.33% |
| 2025-11-18 | 15.89 | 15.41 | -0.52 | -3.26% | 15.06 | 15.90 | 677062 | 104184.83 | 13.51% |
| 2025-11-17 | 16.29 | 15.93 | -0.50 | -3.04% | 15.80 | 16.60 | 601388 | 96586.80 | 12.00% |
| 2025-11-14 | 16.25 | 16.43 | -0.31 | -1.85% | 15.96 | 17.15 | 565831 | 93752.56 | 11.29% |
| 2025-11-13 | 16.59 | 16.74 | -0.41 | -2.39% | 16.43 | 17.10 | 727811 | 121668.84 | 14.52% |
| 2025-11-12 | 17.16 | 17.15 | 0.00 | 0.00% | 16.55 | 17.93 | 967536 | 167819.86 | 19.31% |
| 2025-11-11 | 15.59 | 17.15 | 1.56 | 10.01% | 15.34 | 17.15 | 895086 | 146346.72 | 17.86% |
| 2025-11-10 | 16.09 | 15.59 | -0.46 | -2.87% | 15.00 | 16.25 | 910339 | 141354.55 | 18.16% |
| 2025-11-07 | 14.82 | 16.05 | 1.01 | 6.72% | 14.81 | 16.20 | 872396 | 136473.19 | 17.41% |
| 2025-11-06 | 13.99 | 15.04 | 1.19 | 8.59% | 13.99 | 15.24 | 925575 | 137380.77 | 18.47% |
| 2025-11-05 | 13.42 | 13.85 | 0.61 | 4.61% | 12.75 | 14.10 | 620459 | 84060.23 | 12.38% |
| 2025-11-04 | 13.01 | 13.24 | 0.30 | 2.32% | 12.76 | 13.70 | 742621 | 98686.98 | 14.82% |
| 2025-11-03 | 12.30 | 12.94 | 0.76 | 6.24% | 12.30 | 13.14 | 508558 | 65280.78 | 10.15% |
| 2025-10-31 | 12.28 | 12.18 | -0.14 | -1.14% | 12.00 | 12.59 | 344271 | 42017.95 | 6.87% |
| 2025-10-30 | 12.40 | 12.32 | -0.13 | -1.04% | 12.20 | 12.77 | 568971 | 71074.34 | 11.35% |
| 2025-10-29 | 11.59 | 12.45 | 0.90 | 7.79% | 11.59 | 12.71 | 764321 | 94384.61 | 15.25% |
| 2025-10-28 | 11.74 | 11.55 | -0.21 | -1.79% | 11.41 | 12.03 | 470842 | 54936.12 | 9.40% |
| 2025-10-27 | 11.58 | 11.76 | 0.18 | 1.55% | 11.41 | 11.78 | 501072 | 58390.87 | 10.00% |
| 2025-10-24 | 11.50 | 11.58 | 0.03 | 0.26% | 11.25 | 11.65 | 425084 | 48597.96 | 8.48% |
| 2025-10-23 | 11.51 | 11.55 | 0.06 | 0.52% | 11.30 | 11.59 | 472093 | 53999.87 | 9.42% |
| 2025-10-22 | 11.00 | 11.49 | 0.25 | 2.22% | 10.96 | 11.69 | 859980 | 98186.80 | 17.16% |
| 2025-10-21 | 10.25 | 11.24 | 1.02 | 9.98% | 10.25 | 11.24 | 355789 | 38480.08 | 7.10% |
| 2025-10-20 | 10.35 | 10.22 | -0.06 | -0.58% | 10.08 | 10.40 | 202394 | 20762.34 | 4.04% |
| 2025-10-17 | 10.82 | 10.28 | -0.33 | -3.11% | 10.25 | 10.82 | 294413 | 30760.85 | 5.87% |
| 2025-10-16 | 10.54 | 10.61 | 0.12 | 1.14% | 10.46 | 10.83 | 306852 | 32602.91 | 6.12% |
| 2025-10-15 | 10.40 | 10.49 | 0.14 | 1.35% | 10.18 | 10.53 | 321898 | 33446.29 | 6.42% |
| 2025-10-14 | 10.75 | 10.35 | -0.11 | -1.05% | 10.29 | 10.99 | 447903 | 47372.23 | 8.94% |
| 2025-10-13 | 10.15 | 10.46 | -0.09 | -0.85% | 10.11 | 10.51 | 387263 | 40168.66 | 7.73% |
XD中信金(601061)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。
