| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 22.86 | 23.05 | 0.19 | 0.83% | 22.79 | 23.10 | 65288 | 15026.09 | 0.10% |
| 2025-05-28 | 22.97 | 22.86 | -0.11 | -0.48% | 22.82 | 23.01 | 44241 | 10124.89 | 0.07% |
| 2025-05-27 | 22.95 | 22.97 | 0.02 | 0.09% | 22.88 | 23.05 | 47116 | 10824.18 | 0.07% |
| 2025-05-26 | 23.05 | 22.95 | -0.10 | -0.43% | 22.80 | 23.05 | 67921 | 15572.53 | 0.10% |
| 2025-05-23 | 23.38 | 23.05 | -0.36 | -1.54% | 23.04 | 23.44 | 96796 | 22491.77 | 0.15% |
| 2025-05-22 | 23.42 | 23.41 | -0.05 | -0.21% | 23.28 | 23.45 | 55717 | 13017.26 | 0.09% |
| 2025-05-21 | 23.52 | 23.46 | -0.06 | -0.26% | 23.43 | 23.58 | 50510 | 11864.61 | 0.08% |
| 2025-05-20 | 23.63 | 23.52 | -0.05 | -0.21% | 23.46 | 23.70 | 66956 | 15765.47 | 0.10% |
| 2025-05-19 | 23.56 | 23.57 | 0.00 | 0.00% | 23.37 | 23.65 | 56883 | 13381.21 | 0.09% |
| 2025-05-16 | 23.78 | 23.57 | -0.25 | -1.05% | 23.57 | 23.90 | 87358 | 20645.72 | 0.13% |
| 2025-05-15 | 24.26 | 23.82 | -0.54 | -2.22% | 23.80 | 24.30 | 128968 | 30937.82 | 0.20% |
| 2025-05-14 | 23.85 | 24.36 | 0.50 | 2.10% | 23.69 | 24.80 | 234508 | 56949.59 | 0.36% |
| 2025-05-13 | 24.13 | 23.86 | -0.12 | -0.50% | 23.82 | 24.15 | 80858 | 19363.32 | 0.12% |
| 2025-05-12 | 23.49 | 23.98 | 0.55 | 2.35% | 23.41 | 23.99 | 139736 | 33162.36 | 0.22% |
| 2025-05-09 | 23.69 | 23.43 | -0.30 | -1.26% | 23.38 | 23.73 | 78019 | 18318.73 | 0.12% |
| 2025-05-08 | 23.58 | 23.73 | 0.03 | 0.13% | 23.56 | 23.83 | 78781 | 18696.10 | 0.12% |
| 2025-05-07 | 24.06 | 23.70 | 0.27 | 1.15% | 23.56 | 24.15 | 154787 | 36850.93 | 0.24% |
| 2025-05-06 | 23.40 | 23.43 | 0.17 | 0.73% | 23.18 | 23.49 | 128807 | 30122.65 | 0.20% |
| 2025-04-30 | 23.15 | 23.26 | 0.11 | 0.48% | 23.13 | 23.59 | 166590 | 38837.51 | 0.26% |
| 2025-04-29 | 23.53 | 23.15 | -0.39 | -1.66% | 23.11 | 23.90 | 166892 | 39112.79 | 0.26% |
| 2025-04-28 | 23.70 | 23.54 | -0.17 | -0.72% | 23.41 | 23.72 | 56156 | 13239.57 | 0.09% |
| 2025-04-25 | 23.65 | 23.71 | 0.20 | 0.85% | 23.53 | 23.79 | 63045 | 14940.53 | 0.10% |
| 2025-04-24 | 23.60 | 23.51 | -0.10 | -0.42% | 23.49 | 23.82 | 68551 | 16185.33 | 0.11% |
| 2025-04-23 | 23.70 | 23.61 | -0.02 | -0.08% | 23.46 | 23.75 | 54777 | 12923.87 | 0.08% |
| 2025-04-22 | 23.63 | 23.63 | 0.00 | 0.00% | 23.58 | 23.73 | 50989 | 12055.07 | 0.08% |
| 2025-04-21 | 23.49 | 23.63 | 0.14 | 0.60% | 23.40 | 23.67 | 59586 | 14054.14 | 0.09% |
| 2025-04-18 | 23.43 | 23.49 | -0.04 | -0.17% | 23.35 | 23.59 | 50379 | 11828.28 | 0.08% |
| 2025-04-17 | 23.50 | 23.53 | -0.13 | -0.55% | 23.40 | 23.61 | 70890 | 16659.64 | 0.11% |
| 2025-04-16 | 23.55 | 23.66 | 0.03 | 0.13% | 23.26 | 23.66 | 80140 | 18758.94 | 0.12% |
| 2025-04-15 | 23.75 | 23.63 | -0.13 | -0.55% | 23.50 | 23.75 | 68963 | 16249.54 | 0.11% |
| 2025-04-14 | 23.80 | 23.76 | -0.02 | -0.08% | 23.61 | 23.85 | 96618 | 22923.36 | 0.15% |
| 2025-04-11 | 23.82 | 23.78 | 0.19 | 0.81% | 23.47 | 23.97 | 141700 | 33597.25 | 0.22% |
| 2025-04-10 | 23.79 | 23.59 | 0.09 | 0.38% | 23.40 | 24.02 | 222779 | 52899.75 | 0.34% |
| 2025-04-09 | 23.10 | 23.50 | 0.30 | 1.29% | 22.88 | 23.69 | 190379 | 44432.13 | 0.29% |
| 2025-04-08 | 23.43 | 23.20 | -0.23 | -0.98% | 22.80 | 23.52 | 226592 | 52552.80 | 0.35% |
| 2025-04-07 | 24.01 | 23.43 | -1.29 | -5.22% | 22.29 | 24.15 | 386850 | 89934.66 | 0.60% |
| 2025-04-03 | 24.40 | 24.72 | 0.01 | 0.04% | 24.40 | 24.90 | 99750 | 24672.48 | 0.15% |
| 2025-04-02 | 24.40 | 24.71 | 0.22 | 0.90% | 24.40 | 24.92 | 124517 | 30786.57 | 0.19% |
| 2025-04-01 | 24.16 | 24.49 | 0.33 | 1.37% | 24.05 | 24.56 | 135511 | 33040.18 | 0.21% |
| 2025-03-31 | 24.30 | 24.16 | -0.34 | -1.39% | 24.03 | 24.69 | 171812 | 41776.47 | 0.26% |
| 2025-03-28 | 24.23 | 24.50 | 0.48 | 2.00% | 24.17 | 24.77 | 234707 | 57610.84 | 0.36% |
| 2025-03-27 | 23.91 | 24.02 | 0.11 | 0.46% | 23.78 | 24.18 | 81064 | 19444.44 | 0.12% |
| 2025-03-26 | 23.91 | 23.91 | -0.04 | -0.17% | 23.90 | 24.06 | 59956 | 14365.54 | 0.09% |
| 2025-03-25 | 24.07 | 23.95 | -0.10 | -0.42% | 23.91 | 24.11 | 65314 | 15661.03 | 0.10% |
| 2025-03-24 | 24.08 | 24.05 | -0.03 | -0.12% | 23.90 | 24.19 | 83707 | 20093.60 | 0.13% |
| 2025-03-21 | 24.50 | 24.08 | -0.42 | -1.71% | 24.01 | 24.60 | 123432 | 29890.97 | 0.19% |
| 2025-03-20 | 24.84 | 24.50 | -0.34 | -1.37% | 24.44 | 24.87 | 97395 | 23990.53 | 0.15% |
| 2025-03-19 | 24.82 | 24.84 | -0.04 | -0.16% | 24.76 | 24.98 | 71806 | 17838.20 | 0.11% |
| 2025-03-18 | 25.14 | 24.88 | -0.09 | -0.36% | 24.74 | 25.14 | 99929 | 24858.63 | 0.15% |
| 2025-03-17 | 24.97 | 24.97 | 0.00 | 0.00% | 24.88 | 25.14 | 130795 | 32673.75 | 0.20% |
| 2025-03-14 | 24.23 | 24.97 | 0.72 | 2.97% | 24.22 | 25.26 | 286542 | 71236.73 | 0.44% |
| 2025-03-13 | 24.36 | 24.25 | -0.20 | -0.82% | 24.15 | 24.63 | 94030 | 22876.84 | 0.14% |
| 2025-03-12 | 24.42 | 24.45 | 0.04 | 0.16% | 24.29 | 24.82 | 125353 | 30696.05 | 0.19% |
| 2025-03-11 | 24.15 | 24.41 | 0.03 | 0.12% | 24.08 | 24.41 | 104673 | 25342.44 | 0.16% |
| 2025-03-10 | 24.58 | 24.38 | -0.22 | -0.89% | 24.28 | 24.63 | 84578 | 20613.10 | 0.13% |
| 2025-03-07 | 24.91 | 24.60 | -0.50 | -1.99% | 24.56 | 24.99 | 125311 | 30997.73 | 0.19% |
| 2025-03-06 | 24.52 | 25.10 | 0.74 | 3.04% | 24.45 | 25.22 | 245177 | 61208.61 | 0.38% |
| 2025-03-05 | 24.36 | 24.36 | -0.01 | -0.04% | 24.15 | 24.54 | 109540 | 26680.82 | 0.17% |
| 2025-03-04 | 24.28 | 24.37 | -0.01 | -0.04% | 24.18 | 24.50 | 115899 | 28239.57 | 0.18% |
| 2025-03-03 | 24.54 | 24.38 | -0.15 | -0.61% | 24.28 | 24.73 | 143324 | 35152.00 | 0.22% |
| 2025-02-28 | 25.37 | 24.53 | -0.97 | -3.80% | 24.41 | 25.62 | 225344 | 56207.60 | 0.35% |
| 2025-02-27 | 25.30 | 25.50 | 0.12 | 0.47% | 24.85 | 25.63 | 285697 | 72131.58 | 0.44% |
| 2025-02-26 | 24.61 | 25.38 | 0.73 | 2.96% | 24.50 | 25.42 | 219905 | 54829.37 | 0.34% |
| 2025-02-25 | 24.74 | 24.65 | -0.31 | -1.24% | 24.58 | 24.92 | 122033 | 30191.45 | 0.19% |
| 2025-02-24 | 25.29 | 24.96 | -0.28 | -1.11% | 24.80 | 25.35 | 134465 | 33714.09 | 0.21% |
| 2025-02-21 | 24.73 | 25.24 | 0.57 | 2.31% | 24.48 | 25.34 | 208704 | 52211.64 | 0.32% |
| 2025-02-20 | 24.80 | 24.67 | -0.16 | -0.64% | 24.52 | 24.87 | 85700 | 21157.70 | 0.13% |
| 2025-02-19 | 24.59 | 24.83 | 0.33 | 1.35% | 24.42 | 24.88 | 105489 | 26043.42 | 0.16% |
| 2025-02-18 | 25.00 | 24.50 | -0.60 | -2.39% | 24.42 | 25.15 | 122118 | 30259.59 | 0.19% |
| 2025-02-17 | 25.32 | 25.10 | 0.18 | 0.72% | 24.98 | 25.44 | 184561 | 46613.36 | 0.28% |
| 2025-02-14 | 24.90 | 24.92 | -0.01 | -0.04% | 24.71 | 25.05 | 94167 | 23429.97 | 0.14% |
| 2025-02-13 | 25.00 | 24.93 | -0.04 | -0.16% | 24.81 | 25.27 | 160954 | 40252.65 | 0.25% |
| 2025-02-12 | 24.60 | 24.97 | 0.32 | 1.30% | 24.55 | 25.00 | 126802 | 31359.93 | 0.20% |
| 2025-02-11 | 24.89 | 24.65 | -0.22 | -0.88% | 24.47 | 24.92 | 112536 | 27690.34 | 0.17% |
| 2025-02-10 | 24.79 | 24.87 | 0.08 | 0.32% | 24.68 | 24.96 | 122427 | 30372.92 | 0.19% |
| 2025-02-07 | 24.31 | 24.79 | 0.48 | 1.97% | 24.24 | 25.13 | 185049 | 45773.24 | 0.28% |
| 2025-02-06 | 23.88 | 24.31 | 0.43 | 1.80% | 23.71 | 24.31 | 95814 | 23101.82 | 0.15% |
| 2025-02-05 | 23.98 | 23.88 | 0.08 | 0.34% | 23.72 | 23.98 | 76229 | 18208.89 | 0.12% |
| 2025-01-27 | 24.33 | 23.80 | -0.53 | -2.18% | 23.80 | 24.44 | 84688 | 20410.59 | 0.13% |
| 2025-01-24 | 24.21 | 24.33 | 0.05 | 0.21% | 24.12 | 24.49 | 89428 | 21774.71 | 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。
