| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 8.81 | 9.00 | 0.19 | 2.16% | 8.80 | 9.07 | 264859 | 23778.22 | 0.49% |
| 2025-04-15 | 8.96 | 8.81 | -0.15 | -1.67% | 8.79 | 8.98 | 183953 | 16271.31 | 0.34% |
| 2025-04-14 | 8.80 | 8.96 | 0.10 | 1.13% | 8.76 | 9.00 | 290367 | 25910.92 | 0.54% |
| 2025-04-11 | 9.00 | 8.86 | -0.22 | -2.42% | 8.76 | 9.03 | 355034 | 31530.77 | 0.66% |
| 2025-04-10 | 9.50 | 9.08 | -0.40 | -4.22% | 8.90 | 9.51 | 592327 | 54037.37 | 1.10% |
| 2025-04-09 | 9.09 | 9.48 | 0.50 | 5.57% | 8.66 | 9.64 | 409620 | 37495.93 | 0.76% |
| 2025-04-08 | 9.06 | 8.98 | -0.04 | -0.44% | 8.76 | 9.18 | 328401 | 29394.63 | 0.61% |
| 2025-04-07 | 9.30 | 9.02 | -1.00 | -9.98% | 9.02 | 9.64 | 296470 | 27698.09 | 0.55% |
| 2025-04-03 | 10.00 | 10.02 | -0.01 | -0.10% | 9.85 | 10.61 | 460157 | 46572.80 | 0.85% |
| 2025-04-02 | 10.00 | 10.03 | 0.03 | 0.30% | 9.91 | 10.16 | 344647 | 34561.27 | 0.64% |
| 2025-04-01 | 9.76 | 10.00 | 0.18 | 1.83% | 9.74 | 10.01 | 297053 | 29461.08 | 0.55% |
| 2025-03-31 | 9.50 | 9.82 | 0.17 | 1.76% | 9.46 | 9.95 | 303753 | 29716.75 | 0.56% |
| 2025-03-28 | 9.45 | 9.65 | 0.15 | 1.58% | 9.45 | 9.72 | 249321 | 24043.55 | 0.46% |
| 2025-03-27 | 9.32 | 9.50 | 0.15 | 1.60% | 9.27 | 9.54 | 294704 | 27760.61 | 0.55% |
| 2025-03-26 | 9.16 | 9.35 | 0.10 | 1.08% | 8.99 | 9.38 | 254759 | 23554.25 | 0.47% |
| 2025-03-25 | 8.84 | 9.25 | 0.41 | 4.64% | 8.84 | 9.26 | 301335 | 27473.40 | 0.56% |
| 2025-03-24 | 8.79 | 8.84 | 0.05 | 0.57% | 8.68 | 8.87 | 184250 | 16183.42 | 0.34% |
| 2025-03-21 | 8.59 | 8.79 | 0.33 | 3.90% | 8.57 | 8.91 | 292789 | 25624.36 | 0.54% |
| 2025-03-20 | 8.45 | 8.46 | -0.03 | -0.35% | 8.38 | 8.57 | 120910 | 10249.83 | 0.22% |
| 2025-03-19 | 8.50 | 8.49 | -0.05 | -0.59% | 8.44 | 8.63 | 119443 | 10146.67 | 0.22% |
| 2025-03-18 | 8.41 | 8.54 | 0.15 | 1.79% | 8.29 | 8.63 | 208825 | 17701.45 | 0.39% |
| 2025-03-17 | 8.30 | 8.39 | 0.12 | 1.45% | 8.27 | 8.42 | 224078 | 18725.86 | 0.42% |
| 2025-03-14 | 8.16 | 8.27 | 0.10 | 1.22% | 8.16 | 8.37 | 251839 | 20827.93 | 0.47% |
| 2025-03-13 | 8.17 | 8.17 | -0.01 | -0.12% | 8.12 | 8.18 | 78457 | 6399.75 | 0.15% |
| 2025-03-12 | 8.20 | 8.18 | -0.01 | -0.12% | 8.13 | 8.22 | 91592 | 7475.19 | 0.17% |
| 2025-03-11 | 8.29 | 8.19 | -0.14 | -1.68% | 8.11 | 8.30 | 131504 | 10768.08 | 0.24% |
| 2025-03-10 | 8.31 | 8.33 | -0.01 | -0.12% | 8.17 | 8.39 | 133395 | 11063.08 | 0.25% |
| 2025-03-07 | 8.35 | 8.34 | -0.03 | -0.36% | 8.30 | 8.42 | 108355 | 9050.02 | 0.20% |
| 2025-03-06 | 8.41 | 8.37 | -0.06 | -0.71% | 8.25 | 8.45 | 117780 | 9807.77 | 0.22% |
| 2025-03-05 | 8.45 | 8.43 | -0.01 | -0.12% | 8.40 | 8.47 | 54861 | 4622.89 | 0.10% |
| 2025-03-04 | 8.44 | 8.44 | 0.01 | 0.12% | 8.42 | 8.57 | 104231 | 8852.45 | 0.19% |
| 2025-03-03 | 8.60 | 8.43 | -0.21 | -2.43% | 8.42 | 8.67 | 145511 | 12352.35 | 0.27% |
| 2025-02-28 | 8.65 | 8.64 | 0.00 | 0.00% | 8.58 | 8.69 | 70686 | 6109.47 | 0.13% |
| 2025-02-27 | 8.58 | 8.64 | 0.09 | 1.05% | 8.52 | 8.72 | 117132 | 10115.70 | 0.22% |
| 2025-02-26 | 8.52 | 8.55 | 0.03 | 0.35% | 8.48 | 8.61 | 115179 | 9854.75 | 0.21% |
| 2025-02-25 | 8.67 | 8.52 | -0.13 | -1.50% | 8.46 | 8.70 | 110951 | 9515.64 | 0.21% |
| 2025-02-24 | 8.67 | 8.65 | 0.01 | 0.12% | 8.61 | 8.82 | 108710 | 9484.43 | 0.20% |
| 2025-02-21 | 8.71 | 8.64 | -0.07 | -0.80% | 8.62 | 8.75 | 77716 | 6732.41 | 0.14% |
| 2025-02-20 | 8.82 | 8.71 | -0.09 | -1.02% | 8.70 | 8.82 | 75565 | 6600.81 | 0.14% |
| 2025-02-19 | 8.97 | 8.80 | -0.18 | -2.00% | 8.77 | 8.99 | 93188 | 8228.80 | 0.17% |
| 2025-02-18 | 8.90 | 8.98 | 0.04 | 0.45% | 8.90 | 9.03 | 104670 | 9400.44 | 0.19% |
| 2025-02-17 | 8.75 | 8.94 | 0.15 | 1.71% | 8.65 | 8.97 | 141996 | 12533.14 | 0.26% |
| 2025-02-14 | 8.84 | 8.79 | -0.03 | -0.34% | 8.73 | 8.86 | 92433 | 8112.09 | 0.17% |
| 2025-02-13 | 8.90 | 8.82 | -0.09 | -1.01% | 8.82 | 8.95 | 88254 | 7825.84 | 0.16% |
| 2025-02-12 | 9.05 | 8.91 | -0.13 | -1.44% | 8.80 | 9.05 | 113552 | 10078.87 | 0.21% |
| 2025-02-11 | 8.87 | 9.04 | 0.17 | 1.92% | 8.85 | 9.05 | 115533 | 10395.62 | 0.21% |
| 2025-02-10 | 8.95 | 8.87 | -0.06 | -0.67% | 8.80 | 9.02 | 174922 | 15512.64 | 0.32% |
| 2025-02-07 | 9.00 | 8.93 | -0.03 | -0.33% | 8.86 | 9.08 | 120972 | 10830.55 | 0.22% |
| 2025-02-06 | 9.09 | 8.96 | -0.09 | -0.99% | 8.91 | 9.12 | 107179 | 9612.91 | 0.20% |
| 2025-02-05 | 9.20 | 9.05 | -0.16 | -1.74% | 9.00 | 9.26 | 143627 | 13095.80 | 0.27% |
| 2025-01-27 | 9.04 | 9.21 | 0.21 | 2.33% | 9.01 | 9.27 | 108996 | 10037.67 | 0.20% |
| 2025-01-24 | 8.99 | 9.00 | -0.06 | -0.66% | 8.86 | 9.09 | 97571 | 8759.89 | 0.18% |
| 2025-01-23 | 8.98 | 9.06 | 0.08 | 0.89% | 8.88 | 9.11 | 127431 | 11462.52 | 0.24% |
| 2025-01-22 | 8.87 | 8.98 | 0.11 | 1.24% | 8.82 | 9.04 | 113291 | 10150.07 | 0.21% |
| 2025-01-21 | 8.94 | 8.87 | -0.06 | -0.67% | 8.76 | 9.00 | 86254 | 7674.83 | 0.16% |
| 2025-01-20 | 8.99 | 8.93 | -0.06 | -0.67% | 8.88 | 9.14 | 134311 | 12137.40 | 0.25% |
| 2025-01-17 | 8.86 | 8.99 | 0.09 | 1.01% | 8.68 | 9.10 | 117548 | 10521.99 | 0.22% |
| 2025-01-16 | 8.81 | 8.90 | 0.13 | 1.48% | 8.71 | 8.96 | 114527 | 10123.03 | 0.21% |
| 2025-01-15 | 8.67 | 8.77 | 0.06 | 0.69% | 8.67 | 8.98 | 104179 | 9224.03 | 0.19% |
| 2025-01-14 | 8.56 | 8.71 | 0.13 | 1.52% | 8.52 | 8.83 | 126772 | 11058.95 | 0.24% |
| 2025-01-13 | 8.65 | 8.58 | -0.11 | -1.27% | 8.49 | 8.77 | 159861 | 13827.21 | 0.30% |
| 2025-01-10 | 8.76 | 8.69 | -0.12 | -1.36% | 8.61 | 8.84 | 118232 | 10309.03 | 0.22% |
| 2025-01-09 | 9.13 | 8.81 | -0.42 | -4.55% | 8.71 | 9.17 | 254158 | 22448.06 | 0.47% |
| 2025-01-08 | 8.94 | 9.23 | 0.32 | 3.59% | 8.86 | 9.40 | 293484 | 27038.81 | 0.54% |
| 2025-01-07 | 8.83 | 8.91 | 0.08 | 0.91% | 8.80 | 9.01 | 153375 | 13678.05 | 0.28% |
| 2025-01-06 | 8.87 | 8.83 | -0.06 | -0.67% | 8.71 | 8.97 | 140644 | 12433.49 | 0.26% |
| 2025-01-03 | 9.13 | 8.89 | -0.11 | -1.22% | 8.84 | 9.18 | 205702 | 18439.83 | 0.38% |
| 2025-01-02 | 9.09 | 9.00 | -0.11 | -1.21% | 8.97 | 9.45 | 386504 | 35542.16 | 0.72% |
| 2024-12-31 | 8.94 | 9.11 | 0.18 | 2.02% | 8.91 | 9.22 | 275314 | 25058.38 | 0.51% |
| 2024-12-30 | 8.56 | 8.93 | 0.37 | 4.32% | 8.54 | 8.93 | 330227 | 29095.49 | 0.61% |
| 2024-12-27 | 8.49 | 8.67 | 0.15 | 1.76% | 8.39 | 8.67 | 207083 | 17740.27 | 0.38% |
| 2024-12-26 | 8.64 | 8.52 | -0.11 | -1.27% | 8.39 | 8.69 | 179397 | 15272.42 | 0.33% |
| 2024-12-25 | 8.46 | 8.63 | 0.17 | 2.01% | 8.38 | 8.70 | 190341 | 16308.46 | 0.35% |
| 2024-12-24 | 8.36 | 8.46 | 0.14 | 1.68% | 8.30 | 8.47 | 199074 | 16742.29 | 0.37% |
| 2024-12-23 | 8.27 | 8.32 | 0.06 | 0.73% | 8.24 | 8.46 | 239448 | 20061.06 | 0.44% |
| 2024-12-20 | 8.38 | 8.26 | -0.12 | -1.43% | 8.24 | 8.39 | 135890 | 11274.00 | 0.25% |
| 2024-12-19 | 8.48 | 8.38 | -0.11 | -1.30% | 8.31 | 8.51 | 140581 | 11798.09 | 0.26% |
| 2024-12-18 | 8.42 | 8.49 | 0.04 | 0.47% | 8.42 | 8.68 | 345530 | 29533.13 | 0.64% |
| 2024-12-17 | 8.44 | 8.45 | 0.08 | 0.96% | 8.36 | 8.56 | 315610 | 26649.20 | 0.59% |
| 2024-12-16 | 8.22 | 8.37 | 0.18 | 2.20% | 8.22 | 8.58 | 490590 | 41471.68 | 0.91% |
青岛港(601298)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。
