| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.84 | 22.02 | 0.16 | 0.73% | 21.82 | 22.16 | 81960 | 18015.08 | 0.13% |
| 2026-03-24 | 21.90 | 21.86 | 0.11 | 0.51% | 21.67 | 22.10 | 97765 | 21376.72 | 0.15% |
| 2026-03-23 | 22.02 | 21.75 | -0.83 | -3.68% | 21.65 | 22.22 | 165189 | 36260.33 | 0.25% |
| 2026-03-20 | 23.12 | 22.58 | -0.42 | -1.83% | 22.58 | 23.13 | 110494 | 25248.94 | 0.17% |
| 2026-03-19 | 22.97 | 23.00 | -0.11 | -0.48% | 22.90 | 23.20 | 103151 | 23765.89 | 0.16% |
| 2026-03-18 | 23.12 | 23.11 | 0.01 | 0.04% | 22.89 | 23.13 | 88870 | 20436.66 | 0.14% |
| 2026-03-17 | 22.96 | 23.10 | 0.18 | 0.79% | 22.94 | 23.45 | 170282 | 39563.77 | 0.26% |
| 2026-03-16 | 22.90 | 22.92 | -0.02 | -0.09% | 22.68 | 22.94 | 84659 | 19321.75 | 0.13% |
| 2026-03-13 | 22.95 | 22.94 | -0.03 | -0.13% | 22.82 | 23.16 | 95125 | 21862.57 | 0.15% |
| 2026-03-12 | 23.03 | 22.97 | -0.08 | -0.35% | 22.84 | 23.19 | 103809 | 23878.08 | 0.16% |
| 2026-03-11 | 23.00 | 23.05 | 0.07 | 0.30% | 22.84 | 23.07 | 93135 | 21388.83 | 0.14% |
| 2026-03-10 | 22.90 | 22.98 | 0.14 | 0.61% | 22.87 | 23.06 | 74522 | 17098.15 | 0.11% |
| 2026-03-09 | 22.92 | 22.84 | -0.31 | -1.34% | 22.66 | 22.92 | 117553 | 26782.20 | 0.18% |
| 2026-03-06 | 22.90 | 23.15 | 0.16 | 0.70% | 22.90 | 23.24 | 98003 | 22633.76 | 0.15% |
| 2026-03-05 | 23.10 | 22.99 | 0.06 | 0.26% | 22.90 | 23.18 | 77312 | 17797.53 | 0.12% |
| 2026-03-04 | 23.41 | 22.93 | -0.57 | -2.43% | 22.88 | 23.43 | 162680 | 37525.09 | 0.25% |
| 2026-03-03 | 23.50 | 23.50 | 0.04 | 0.17% | 23.40 | 23.88 | 167264 | 39546.55 | 0.26% |
| 2026-03-02 | 23.60 | 23.46 | -0.39 | -1.64% | 23.35 | 23.78 | 124577 | 29291.78 | 0.19% |
| 2026-02-27 | 23.71 | 23.85 | 0.13 | 0.55% | 23.59 | 23.85 | 104540 | 24819.75 | 0.16% |
| 2026-02-26 | 23.94 | 23.72 | -0.21 | -0.88% | 23.67 | 23.96 | 118183 | 28077.54 | 0.18% |
| 2026-02-25 | 23.85 | 23.93 | 0.10 | 0.42% | 23.82 | 24.09 | 129243 | 30989.02 | 0.20% |
| 2026-02-24 | 24.00 | 23.83 | -0.19 | -0.79% | 23.81 | 24.21 | 162488 | 38818.44 | 0.25% |
| 2026-02-13 | 24.13 | 24.02 | -0.12 | -0.50% | 24.00 | 24.28 | 84804 | 20468.47 | 0.13% |
| 2026-02-12 | 24.28 | 24.14 | -0.14 | -0.58% | 24.12 | 24.30 | 79660 | 19260.17 | 0.12% |
| 2026-02-11 | 24.33 | 24.28 | -0.05 | -0.21% | 24.25 | 24.37 | 71727 | 17433.62 | 0.11% |
| 2026-02-10 | 24.40 | 24.33 | -0.07 | -0.29% | 24.30 | 24.42 | 77436 | 18847.43 | 0.12% |
| 2026-02-09 | 24.50 | 24.40 | 0.09 | 0.37% | 24.30 | 24.50 | 107581 | 26220.06 | 0.17% |
| 2026-02-06 | 24.48 | 24.31 | -0.27 | -1.10% | 24.25 | 24.48 | 140829 | 34278.19 | 0.22% |
| 2026-02-05 | 24.35 | 24.58 | 0.25 | 1.03% | 24.33 | 24.78 | 218694 | 53644.30 | 0.34% |
| 2026-02-04 | 23.96 | 24.33 | 0.32 | 1.33% | 23.93 | 24.44 | 154126 | 37298.00 | 0.24% |
| 2026-02-03 | 24.04 | 24.01 | 0.12 | 0.50% | 23.78 | 24.12 | 147019 | 35157.86 | 0.23% |
| 2026-02-02 | 24.00 | 23.89 | -0.16 | -0.67% | 23.86 | 24.39 | 166761 | 40192.75 | 0.26% |
| 2026-01-30 | 24.42 | 24.05 | -0.37 | -1.52% | 24.03 | 24.47 | 171562 | 41516.80 | 0.26% |
| 2026-01-29 | 24.10 | 24.42 | 0.29 | 1.20% | 23.77 | 24.54 | 265497 | 64021.67 | 0.41% |
| 2026-01-28 | 24.41 | 24.13 | -0.28 | -1.15% | 24.12 | 24.48 | 198952 | 48268.31 | 0.31% |
| 2026-01-27 | 24.65 | 24.41 | -0.27 | -1.09% | 24.39 | 24.65 | 171179 | 41929.08 | 0.26% |
| 2026-01-26 | 24.63 | 24.68 | -0.03 | -0.12% | 24.49 | 24.89 | 259652 | 64074.68 | 0.40% |
| 2026-01-23 | 24.73 | 24.71 | 0.00 | 0.00% | 24.62 | 24.78 | 207508 | 51255.96 | 0.32% |
| 2026-01-22 | 24.70 | 24.71 | -0.06 | -0.24% | 24.66 | 24.88 | 163010 | 40349.34 | 0.25% |
| 2026-01-21 | 25.01 | 24.77 | -0.28 | -1.12% | 24.72 | 25.05 | 182488 | 45376.20 | 0.28% |
| 2026-01-20 | 24.97 | 25.05 | 0.07 | 0.28% | 24.93 | 25.20 | 154451 | 38672.57 | 0.24% |
| 2026-01-19 | 24.98 | 24.98 | -0.10 | -0.40% | 24.90 | 25.07 | 157526 | 39331.85 | 0.24% |
| 2026-01-16 | 25.41 | 25.08 | -0.20 | -0.79% | 25.00 | 25.45 | 209282 | 52586.09 | 0.32% |
| 2026-01-15 | 25.55 | 25.28 | -0.30 | -1.17% | 25.19 | 25.66 | 234647 | 59538.79 | 0.36% |
| 2026-01-14 | 26.04 | 25.58 | -0.46 | -1.77% | 25.55 | 26.40 | 335451 | 87142.95 | 0.52% |
| 2026-01-13 | 26.52 | 26.04 | -0.38 | -1.44% | 25.95 | 26.60 | 226086 | 59449.50 | 0.35% |
| 2026-01-12 | 26.26 | 26.42 | 0.27 | 1.03% | 26.11 | 26.44 | 244373 | 64234.98 | 0.38% |
| 2026-01-09 | 26.12 | 26.15 | -0.06 | -0.23% | 26.02 | 26.36 | 209696 | 54872.96 | 0.32% |
| 2026-01-08 | 26.72 | 26.21 | -0.65 | -2.42% | 26.14 | 26.73 | 225323 | 59254.79 | 0.35% |
| 2026-01-07 | 27.41 | 27.02 | -0.39 | -1.42% | 26.80 | 27.41 | 253736 | 68718.09 | 0.39% |
| 2026-01-06 | 26.94 | 27.41 | 0.47 | 1.74% | 26.84 | 27.49 | 400622 | 109395.34 | 0.62% |
| 2026-01-05 | 26.90 | 26.94 | 0.17 | 0.64% | 26.60 | 27.01 | 198668 | 53329.63 | 0.31% |
| 2025-12-31 | 26.71 | 26.77 | 0.06 | 0.22% | 26.68 | 27.08 | 160381 | 43067.50 | 0.25% |
| 2025-12-30 | 26.66 | 26.71 | -0.03 | -0.11% | 26.58 | 26.80 | 144434 | 38514.16 | 0.22% |
| 2025-12-29 | 26.76 | 26.74 | -0.08 | -0.30% | 26.65 | 26.97 | 142421 | 38149.14 | 0.22% |
| 2025-12-26 | 26.90 | 26.82 | -0.12 | -0.45% | 26.67 | 27.10 | 197038 | 52993.57 | 0.30% |
| 2025-12-25 | 26.70 | 26.94 | 0.19 | 0.71% | 26.69 | 27.04 | 125752 | 33800.02 | 0.19% |
| 2025-12-24 | 26.67 | 26.75 | 0.08 | 0.30% | 26.64 | 26.84 | 130404 | 34878.07 | 0.20% |
| 2025-12-23 | 27.02 | 26.67 | -0.36 | -1.33% | 26.65 | 27.07 | 193034 | 51763.09 | 0.30% |
| 2025-12-22 | 27.11 | 27.03 | -0.11 | -0.41% | 26.85 | 27.17 | 219941 | 59362.34 | 0.34% |
| 2025-12-19 | 26.76 | 27.14 | 0.47 | 1.76% | 26.59 | 27.37 | 325676 | 88239.20 | 0.50% |
| 2025-12-18 | 27.29 | 26.67 | -0.81 | -2.95% | 26.40 | 27.30 | 383172 | 102349.20 | 0.59% |
| 2025-12-17 | 26.81 | 27.48 | 0.65 | 2.42% | 26.70 | 27.64 | 444713 | 120947.52 | 0.68% |
| 2025-12-16 | 26.59 | 26.83 | 0.24 | 0.90% | 26.57 | 27.19 | 423416 | 114193.38 | 0.65% |
| 2025-12-15 | 26.41 | 26.59 | 0.09 | 0.34% | 26.33 | 26.85 | 230332 | 61397.20 | 0.35% |
| 2025-12-12 | 26.38 | 26.50 | 0.11 | 0.42% | 26.01 | 26.60 | 275802 | 72619.70 | 0.42% |
| 2025-12-11 | 26.10 | 26.39 | 0.26 | 1.00% | 26.09 | 26.60 | 333626 | 88209.27 | 0.51% |
| 2025-12-10 | 25.92 | 26.13 | 0.08 | 0.31% | 25.81 | 26.19 | 204419 | 53208.56 | 0.31% |
| 2025-12-09 | 25.73 | 26.05 | 0.20 | 0.77% | 25.70 | 26.39 | 245859 | 64178.33 | 0.38% |
| 2025-12-08 | 26.00 | 25.85 | 0.13 | 0.51% | 25.76 | 26.30 | 348537 | 90797.32 | 0.54% |
| 2025-12-05 | 25.49 | 25.72 | 0.22 | 0.86% | 25.24 | 25.96 | 252997 | 64774.36 | 0.39% |
| 2025-12-04 | 25.33 | 25.50 | 0.18 | 0.71% | 25.32 | 25.80 | 179868 | 45992.55 | 0.28% |
| 2025-12-03 | 25.25 | 25.32 | 0.10 | 0.40% | 25.20 | 25.68 | 159696 | 40564.85 | 0.25% |
| 2025-12-02 | 25.16 | 25.22 | 0.00 | 0.00% | 25.13 | 25.55 | 158093 | 40057.04 | 0.24% |
| 2025-12-01 | 24.82 | 25.22 | 0.43 | 1.73% | 24.80 | 25.22 | 152273 | 38229.68 | 0.23% |
| 2025-11-28 | 24.62 | 24.79 | 0.17 | 0.69% | 24.55 | 25.03 | 125365 | 31093.91 | 0.19% |
| 2025-11-27 | 24.72 | 24.62 | -0.12 | -0.49% | 24.58 | 24.84 | 91349 | 22578.92 | 0.14% |
| 2025-11-26 | 24.73 | 24.74 | 0.00 | 0.00% | 24.71 | 24.82 | 74977 | 18566.35 | 0.12% |
| 2025-11-25 | 25.00 | 24.74 | -0.03 | -0.12% | 24.73 | 25.00 | 84942 | 21097.15 | 0.13% |
| 2025-11-24 | 24.88 | 24.77 | -0.03 | -0.12% | 24.61 | 24.98 | 90664 | 22476.58 | 0.14% |
中信建投(601066)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。
