| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 26.32 | 26.51 | 0.23 | 0.88% | 26.20 | 26.51 | 108000 | 28476.66 | 0.17% |
| 2025-10-23 | 26.13 | 26.28 | 0.16 | 0.61% | 25.82 | 26.29 | 88890 | 23167.72 | 0.14% |
| 2025-10-22 | 26.30 | 26.12 | -0.31 | -1.17% | 26.08 | 26.41 | 92459 | 24223.96 | 0.14% |
| 2025-10-21 | 26.15 | 26.43 | 0.29 | 1.11% | 26.14 | 26.66 | 129645 | 34237.48 | 0.20% |
| 2025-10-20 | 26.45 | 26.14 | -0.01 | -0.04% | 26.08 | 26.50 | 108996 | 28586.64 | 0.17% |
| 2025-10-17 | 26.78 | 26.15 | -0.60 | -2.24% | 26.04 | 26.96 | 144402 | 38262.02 | 0.22% |
| 2025-10-16 | 26.52 | 26.75 | 0.07 | 0.26% | 26.50 | 26.92 | 143801 | 38450.77 | 0.22% |
| 2025-10-15 | 26.56 | 26.68 | 0.23 | 0.87% | 26.28 | 26.69 | 160008 | 42423.72 | 0.25% |
| 2025-10-14 | 26.65 | 26.45 | -0.19 | -0.71% | 26.34 | 26.97 | 187521 | 49871.98 | 0.29% |
| 2025-10-13 | 26.26 | 26.64 | -0.15 | -0.56% | 26.12 | 26.75 | 156957 | 41635.89 | 0.24% |
| 2025-10-10 | 26.75 | 26.79 | -0.04 | -0.15% | 26.63 | 27.20 | 217019 | 58387.07 | 0.33% |
| 2025-10-09 | 26.82 | 26.83 | 0.01 | 0.04% | 26.30 | 26.86 | 225639 | 60085.49 | 0.35% |
| 2025-09-30 | 26.59 | 26.82 | 0.13 | 0.49% | 26.51 | 26.95 | 221779 | 59271.23 | 0.34% |
| 2025-09-29 | 25.53 | 26.69 | 1.18 | 4.63% | 25.51 | 27.12 | 356953 | 94172.64 | 0.55% |
| 2025-09-26 | 25.70 | 25.51 | -0.19 | -0.74% | 25.51 | 25.85 | 96182 | 24706.12 | 0.15% |
| 2025-09-25 | 25.88 | 25.70 | -0.21 | -0.81% | 25.70 | 26.24 | 148931 | 38682.06 | 0.23% |
| 2025-09-24 | 25.68 | 25.91 | 0.21 | 0.82% | 25.56 | 26.08 | 144778 | 37341.39 | 0.22% |
| 2025-09-23 | 26.11 | 25.70 | -0.55 | -2.10% | 25.45 | 26.11 | 185600 | 47694.86 | 0.29% |
| 2025-09-22 | 26.20 | 26.25 | 0.06 | 0.23% | 26.00 | 26.29 | 142639 | 37279.84 | 0.22% |
| 2025-09-19 | 26.50 | 26.19 | -0.55 | -2.06% | 26.10 | 26.76 | 230848 | 60817.05 | 0.36% |
| 2025-09-18 | 26.50 | 26.74 | 0.08 | 0.30% | 26.30 | 27.98 | 440457 | 119013.44 | 0.68% |
| 2025-09-17 | 26.44 | 26.66 | 0.19 | 0.72% | 26.36 | 26.75 | 160710 | 42703.60 | 0.25% |
| 2025-09-16 | 26.41 | 26.47 | 0.04 | 0.15% | 26.16 | 26.60 | 122009 | 32192.34 | 0.19% |
| 2025-09-15 | 26.47 | 26.43 | 0.00 | 0.00% | 26.38 | 26.68 | 104321 | 27689.24 | 0.16% |
| 2025-09-12 | 26.79 | 26.43 | -0.32 | -1.20% | 26.42 | 26.79 | 138832 | 36935.24 | 0.21% |
| 2025-09-11 | 26.19 | 26.75 | 0.58 | 2.22% | 26.04 | 26.83 | 209940 | 55615.46 | 0.32% |
| 2025-09-10 | 26.40 | 26.17 | -0.27 | -1.02% | 26.15 | 26.55 | 124279 | 32651.53 | 0.19% |
| 2025-09-09 | 26.42 | 26.44 | -0.04 | -0.15% | 26.31 | 26.65 | 139228 | 36861.70 | 0.21% |
| 2025-09-08 | 26.77 | 26.48 | -0.40 | -1.49% | 26.38 | 26.83 | 158736 | 42134.89 | 0.24% |
| 2025-09-05 | 26.70 | 26.88 | 0.21 | 0.79% | 26.44 | 26.88 | 175523 | 46758.22 | 0.27% |
| 2025-09-04 | 26.84 | 26.67 | -0.19 | -0.71% | 26.30 | 27.05 | 316352 | 84066.93 | 0.49% |
| 2025-09-03 | 27.92 | 26.86 | -0.89 | -3.21% | 26.71 | 27.98 | 253642 | 69063.07 | 0.39% |
| 2025-09-02 | 28.07 | 27.75 | -0.32 | -1.14% | 27.62 | 28.45 | 339779 | 94877.40 | 0.52% |
| 2025-09-01 | 28.36 | 28.07 | -0.29 | -1.02% | 27.81 | 28.79 | 381597 | 107713.36 | 0.59% |
| 2025-08-29 | 27.98 | 28.36 | 0.88 | 3.20% | 27.67 | 29.37 | 656207 | 186255.12 | 1.01% |
| 2025-08-28 | 26.80 | 27.48 | 0.60 | 2.23% | 26.77 | 27.49 | 229463 | 62205.64 | 0.35% |
| 2025-08-27 | 27.66 | 26.88 | -0.81 | -2.93% | 26.88 | 27.94 | 248213 | 68249.53 | 0.38% |
| 2025-08-26 | 27.77 | 27.69 | -0.22 | -0.79% | 27.59 | 28.02 | 190301 | 52933.63 | 0.29% |
| 2025-08-25 | 27.93 | 27.91 | 0.19 | 0.69% | 27.52 | 28.19 | 324220 | 90218.90 | 0.50% |
| 2025-08-22 | 26.97 | 27.72 | 0.68 | 2.51% | 26.93 | 27.83 | 268818 | 73886.78 | 0.41% |
| 2025-08-21 | 27.56 | 27.04 | -0.35 | -1.28% | 26.93 | 27.70 | 154869 | 42153.64 | 0.24% |
| 2025-08-20 | 27.19 | 27.55 | 0.22 | 0.80% | 26.92 | 27.60 | 173744 | 47386.86 | 0.27% |
| 2025-08-19 | 27.59 | 27.33 | -0.47 | -1.69% | 27.28 | 27.88 | 226255 | 62322.66 | 0.35% |
| 2025-08-18 | 27.41 | 27.80 | 0.57 | 2.09% | 27.15 | 28.20 | 478599 | 132896.05 | 0.74% |
| 2025-08-15 | 26.12 | 27.23 | 1.05 | 4.01% | 26.03 | 27.50 | 510121 | 137482.98 | 0.79% |
| 2025-08-14 | 26.28 | 26.18 | -0.10 | -0.38% | 26.10 | 26.67 | 233231 | 61571.90 | 0.36% |
| 2025-08-13 | 26.09 | 26.28 | 0.19 | 0.73% | 25.90 | 26.50 | 255326 | 67008.55 | 0.39% |
| 2025-08-12 | 25.92 | 26.09 | 0.17 | 0.66% | 25.85 | 26.09 | 111003 | 28831.32 | 0.17% |
| 2025-08-11 | 25.63 | 25.92 | 0.29 | 1.13% | 25.62 | 26.05 | 114078 | 29570.20 | 0.18% |
| 2025-08-08 | 25.83 | 25.63 | -0.30 | -1.16% | 25.60 | 25.86 | 84040 | 21591.27 | 0.13% |
| 2025-08-07 | 25.83 | 25.93 | 0.12 | 0.46% | 25.79 | 26.09 | 113370 | 29407.03 | 0.17% |
| 2025-08-06 | 25.71 | 25.81 | 0.01 | 0.04% | 25.70 | 25.92 | 93310 | 24082.80 | 0.14% |
| 2025-08-05 | 25.56 | 25.80 | 0.32 | 1.26% | 25.51 | 25.83 | 111134 | 28556.52 | 0.17% |
| 2025-08-04 | 25.26 | 25.48 | 0.12 | 0.47% | 25.20 | 25.53 | 91410 | 23185.86 | 0.14% |
| 2025-08-01 | 25.57 | 25.36 | -0.21 | -0.82% | 25.19 | 25.67 | 132901 | 33754.05 | 0.20% |
| 2025-07-31 | 26.02 | 25.57 | -0.53 | -2.03% | 25.41 | 26.18 | 203840 | 52497.04 | 0.31% |
| 2025-07-30 | 26.25 | 26.10 | -0.20 | -0.76% | 25.92 | 26.43 | 195221 | 51206.88 | 0.30% |
| 2025-07-29 | 26.12 | 26.30 | 0.04 | 0.15% | 25.85 | 26.36 | 190929 | 49878.72 | 0.29% |
| 2025-07-28 | 26.12 | 26.26 | 0.15 | 0.57% | 26.07 | 26.45 | 202291 | 53134.51 | 0.31% |
| 2025-07-25 | 26.31 | 26.11 | -0.18 | -0.68% | 26.10 | 26.37 | 184137 | 48262.88 | 0.28% |
| 2025-07-24 | 25.80 | 26.29 | 0.34 | 1.31% | 25.71 | 26.42 | 329909 | 86422.13 | 0.51% |
| 2025-07-23 | 26.02 | 25.95 | 0.00 | 0.00% | 25.79 | 26.49 | 339989 | 88875.02 | 0.52% |
| 2025-07-22 | 25.69 | 25.95 | 0.18 | 0.70% | 25.45 | 26.46 | 301494 | 78110.56 | 0.46% |
| 2025-07-21 | 25.51 | 25.77 | 0.13 | 0.51% | 25.50 | 25.88 | 187702 | 48257.48 | 0.29% |
| 2025-07-18 | 25.65 | 25.64 | -0.11 | -0.43% | 25.41 | 25.83 | 220321 | 56520.41 | 0.34% |
| 2025-07-17 | 24.90 | 25.75 | 0.88 | 3.54% | 24.90 | 26.60 | 370044 | 94873.14 | 0.57% |
| 2025-07-16 | 24.94 | 24.87 | -0.07 | -0.28% | 24.70 | 25.04 | 109368 | 27170.77 | 0.17% |
| 2025-07-15 | 25.00 | 24.94 | 0.05 | 0.20% | 24.70 | 25.14 | 175625 | 43757.57 | 0.27% |
| 2025-07-14 | 25.35 | 24.89 | -0.33 | -1.31% | 24.88 | 25.37 | 216586 | 54292.84 | 0.33% |
| 2025-07-11 | 24.44 | 25.22 | 0.89 | 3.66% | 24.33 | 25.86 | 612432 | 155386.55 | 0.94% |
| 2025-07-10 | 24.21 | 24.33 | 0.17 | 0.70% | 24.11 | 24.44 | 149899 | 36402.00 | 0.23% |
| 2025-07-09 | 24.25 | 24.16 | -0.02 | -0.08% | 24.13 | 24.36 | 119930 | 29095.16 | 0.18% |
| 2025-07-08 | 23.92 | 24.18 | 0.29 | 1.21% | 23.85 | 24.23 | 118386 | 28555.61 | 0.18% |
| 2025-07-07 | 23.85 | 23.89 | -0.02 | -0.08% | 23.80 | 24.04 | 75558 | 18047.75 | 0.12% |
| 2025-07-04 | 23.95 | 23.91 | -0.03 | -0.13% | 23.74 | 24.23 | 106869 | 25622.72 | 0.16% |
| 2025-07-03 | 23.98 | 23.94 | 0.06 | 0.25% | 23.86 | 24.09 | 82871 | 19859.96 | 0.13% |
| 2025-07-02 | 23.91 | 23.88 | -0.04 | -0.17% | 23.84 | 24.01 | 87685 | 20959.39 | 0.13% |
| 2025-07-01 | 24.03 | 23.92 | -0.13 | -0.54% | 23.83 | 24.07 | 72689 | 17389.27 | 0.11% |
| 2025-06-30 | 24.09 | 24.05 | 0.02 | 0.08% | 23.88 | 24.17 | 105332 | 25294.01 | 0.16% |
| 2025-06-27 | 24.21 | 24.03 | -0.11 | -0.46% | 23.96 | 24.75 | 208623 | 50750.42 | 0.32% |
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。
