| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.58 | 8.79 | 0.27 | 3.17% | 8.56 | 8.79 | 125193 | 10898.25 | 0.23% |
| 2026-03-23 | 8.80 | 8.52 | -0.32 | -3.62% | 8.47 | 8.81 | 173009 | 14901.53 | 0.32% |
| 2026-03-20 | 8.90 | 8.84 | -0.05 | -0.56% | 8.84 | 8.96 | 95272 | 8473.13 | 0.18% |
| 2026-03-19 | 8.92 | 8.89 | -0.15 | -1.66% | 8.86 | 9.01 | 92726 | 8279.39 | 0.17% |
| 2026-03-18 | 8.99 | 9.04 | 0.01 | 0.11% | 8.83 | 9.04 | 133681 | 11925.40 | 0.25% |
| 2026-03-17 | 9.13 | 9.03 | -0.13 | -1.42% | 9.02 | 9.19 | 116604 | 10593.13 | 0.22% |
| 2026-03-16 | 9.12 | 9.16 | 0.07 | 0.77% | 9.09 | 9.23 | 97930 | 8971.23 | 0.18% |
| 2026-03-13 | 9.25 | 9.09 | -0.10 | -1.09% | 9.06 | 9.25 | 103019 | 9413.86 | 0.19% |
| 2026-03-12 | 9.23 | 9.19 | 0.00 | 0.00% | 9.12 | 9.29 | 126572 | 11664.46 | 0.23% |
| 2026-03-11 | 9.10 | 9.19 | 0.10 | 1.10% | 9.01 | 9.19 | 103345 | 9425.13 | 0.19% |
| 2026-03-10 | 9.10 | 9.09 | -0.03 | -0.33% | 8.95 | 9.14 | 135244 | 12229.32 | 0.25% |
| 2026-03-09 | 9.35 | 9.12 | -0.20 | -2.15% | 9.09 | 9.38 | 152227 | 14042.84 | 0.28% |
| 2026-03-06 | 9.08 | 9.32 | 0.18 | 1.97% | 9.03 | 9.37 | 256191 | 23692.59 | 0.48% |
| 2026-03-05 | 9.20 | 9.14 | -0.04 | -0.44% | 9.07 | 9.25 | 116861 | 10652.78 | 0.22% |
| 2026-03-04 | 9.26 | 9.18 | -0.21 | -2.24% | 9.01 | 9.27 | 249604 | 22861.17 | 0.46% |
| 2026-03-03 | 9.36 | 9.39 | 0.04 | 0.43% | 9.34 | 9.52 | 180167 | 16986.32 | 0.33% |
| 2026-03-02 | 9.44 | 9.35 | 0.04 | 0.43% | 9.21 | 9.44 | 208611 | 19477.89 | 0.39% |
| 2026-02-27 | 9.21 | 9.31 | 0.10 | 1.09% | 9.19 | 9.40 | 142388 | 13241.73 | 0.26% |
| 2026-02-26 | 9.23 | 9.21 | 0.00 | 0.00% | 9.16 | 9.33 | 97607 | 9007.21 | 0.18% |
| 2026-02-25 | 9.25 | 9.21 | 0.05 | 0.55% | 9.17 | 9.30 | 113066 | 10444.23 | 0.21% |
| 2026-02-24 | 9.16 | 9.16 | 0.10 | 1.10% | 9.11 | 9.24 | 141173 | 12947.47 | 0.26% |
| 2026-02-13 | 9.45 | 9.06 | -0.23 | -2.48% | 9.04 | 9.45 | 164769 | 15097.18 | 0.31% |
| 2026-02-12 | 9.44 | 9.29 | -0.13 | -1.38% | 9.27 | 9.46 | 117118 | 10931.71 | 0.22% |
| 2026-02-11 | 9.40 | 9.42 | -0.01 | -0.11% | 9.38 | 9.50 | 99772 | 9406.42 | 0.19% |
| 2026-02-10 | 9.44 | 9.43 | -0.05 | -0.53% | 9.40 | 9.55 | 135330 | 12797.12 | 0.25% |
| 2026-02-09 | 9.58 | 9.48 | -0.02 | -0.21% | 9.41 | 9.60 | 187766 | 17846.74 | 0.35% |
| 2026-02-06 | 9.70 | 9.50 | -0.22 | -2.26% | 9.49 | 9.77 | 310276 | 29798.37 | 0.58% |
| 2026-02-05 | 9.83 | 9.72 | -0.07 | -0.72% | 9.62 | 9.96 | 349488 | 34247.80 | 0.65% |
| 2026-02-04 | 9.79 | 9.79 | 0.05 | 0.51% | 9.71 | 9.93 | 285702 | 28081.46 | 0.53% |
| 2026-02-03 | 9.53 | 9.74 | 0.21 | 2.20% | 9.48 | 9.90 | 366057 | 35622.15 | 0.68% |
| 2026-02-02 | 9.48 | 9.53 | 0.00 | 0.00% | 9.45 | 9.75 | 419257 | 40284.64 | 0.78% |
| 2026-01-30 | 9.49 | 9.53 | 0.03 | 0.32% | 9.45 | 9.64 | 357915 | 34239.98 | 0.66% |
| 2026-01-29 | 9.48 | 9.50 | 0.03 | 0.32% | 9.35 | 9.61 | 314633 | 29923.56 | 0.58% |
| 2026-01-28 | 9.23 | 9.47 | 0.26 | 2.82% | 9.22 | 9.54 | 403528 | 38071.10 | 0.75% |
| 2026-01-27 | 9.09 | 9.21 | 0.11 | 1.21% | 9.04 | 9.41 | 423861 | 39337.27 | 0.79% |
| 2026-01-26 | 8.70 | 9.10 | 0.42 | 4.84% | 8.63 | 9.13 | 709465 | 63592.10 | 1.32% |
| 2026-01-23 | 8.50 | 8.68 | 0.19 | 2.24% | 8.46 | 8.69 | 373333 | 32076.70 | 0.69% |
| 2026-01-22 | 8.47 | 8.49 | 0.03 | 0.35% | 8.44 | 8.51 | 112459 | 9537.12 | 0.21% |
| 2026-01-21 | 8.50 | 8.46 | -0.04 | -0.47% | 8.41 | 8.53 | 160610 | 13565.06 | 0.30% |
| 2026-01-20 | 8.37 | 8.50 | 0.13 | 1.55% | 8.36 | 8.50 | 274762 | 23244.50 | 0.51% |
| 2026-01-19 | 8.32 | 8.37 | 0.07 | 0.84% | 8.29 | 8.37 | 141757 | 11834.84 | 0.26% |
| 2026-01-16 | 8.34 | 8.30 | -0.02 | -0.24% | 8.28 | 8.35 | 132306 | 10994.48 | 0.25% |
| 2026-01-15 | 8.30 | 8.32 | 0.03 | 0.36% | 8.27 | 8.34 | 129073 | 10728.05 | 0.24% |
| 2026-01-14 | 8.40 | 8.29 | -0.07 | -0.84% | 8.26 | 8.40 | 258012 | 21455.07 | 0.48% |
| 2026-01-13 | 8.37 | 8.36 | -0.01 | -0.12% | 8.35 | 8.42 | 147837 | 12398.00 | 0.27% |
| 2026-01-12 | 8.38 | 8.37 | 0.00 | 0.00% | 8.33 | 8.38 | 167388 | 13987.11 | 0.31% |
| 2026-01-09 | 8.34 | 8.37 | 0.03 | 0.36% | 8.32 | 8.39 | 137822 | 11531.24 | 0.26% |
| 2026-01-08 | 8.39 | 8.34 | -0.04 | -0.48% | 8.31 | 8.39 | 180076 | 15004.02 | 0.33% |
| 2026-01-07 | 8.49 | 8.38 | -0.11 | -1.30% | 8.35 | 8.49 | 209606 | 17571.30 | 0.39% |
| 2026-01-06 | 8.39 | 8.49 | 0.11 | 1.31% | 8.36 | 8.49 | 265814 | 22447.69 | 0.49% |
| 2026-01-05 | 8.39 | 8.38 | 0.04 | 0.48% | 8.35 | 8.41 | 185239 | 15510.78 | 0.34% |
| 2025-12-31 | 8.29 | 8.34 | 0.06 | 0.72% | 8.29 | 8.43 | 175727 | 14688.97 | 0.33% |
| 2025-12-30 | 8.35 | 8.28 | -0.08 | -0.96% | 8.25 | 8.37 | 200811 | 16639.88 | 0.37% |
| 2025-12-29 | 8.42 | 8.36 | -0.05 | -0.59% | 8.34 | 8.43 | 149177 | 12487.16 | 0.28% |
| 2025-12-26 | 8.43 | 8.41 | -0.03 | -0.36% | 8.41 | 8.46 | 106327 | 8955.49 | 0.20% |
| 2025-12-25 | 8.47 | 8.44 | -0.02 | -0.24% | 8.43 | 8.51 | 103493 | 8766.95 | 0.19% |
| 2025-12-24 | 8.57 | 8.46 | -0.05 | -0.59% | 8.45 | 8.57 | 138978 | 11782.58 | 0.26% |
| 2025-12-23 | 8.66 | 8.66 | 0.01 | 0.12% | 8.63 | 8.69 | 127405 | 11033.86 | 0.24% |
| 2025-12-22 | 8.64 | 8.65 | -0.05 | -0.57% | 8.59 | 8.69 | 135864 | 11729.47 | 0.25% |
| 2025-12-19 | 8.71 | 8.70 | 0.01 | 0.12% | 8.61 | 8.74 | 140193 | 12169.94 | 0.26% |
| 2025-12-18 | 8.67 | 8.69 | 0.02 | 0.23% | 8.63 | 8.69 | 101561 | 8794.92 | 0.19% |
| 2025-12-17 | 8.68 | 8.67 | -0.02 | -0.23% | 8.62 | 8.71 | 129820 | 11247.19 | 0.24% |
| 2025-12-16 | 8.74 | 8.69 | -0.08 | -0.91% | 8.63 | 8.77 | 150583 | 13074.00 | 0.28% |
| 2025-12-15 | 8.69 | 8.77 | 0.11 | 1.27% | 8.64 | 8.80 | 217330 | 18977.32 | 0.40% |
| 2025-12-12 | 8.61 | 8.66 | 0.05 | 0.58% | 8.57 | 8.69 | 218591 | 18860.81 | 0.41% |
| 2025-12-11 | 8.65 | 8.61 | -0.06 | -0.69% | 8.59 | 8.69 | 105203 | 9082.39 | 0.20% |
| 2025-12-10 | 8.57 | 8.67 | 0.12 | 1.40% | 8.55 | 8.69 | 160773 | 13891.56 | 0.30% |
| 2025-12-09 | 8.58 | 8.55 | -0.04 | -0.47% | 8.53 | 8.60 | 88618 | 7585.29 | 0.16% |
| 2025-12-08 | 8.64 | 8.59 | -0.05 | -0.58% | 8.52 | 8.66 | 152724 | 13086.74 | 0.28% |
| 2025-12-05 | 8.74 | 8.64 | -0.07 | -0.80% | 8.57 | 8.74 | 176166 | 15217.03 | 0.33% |
| 2025-12-04 | 8.68 | 8.71 | 0.01 | 0.11% | 8.65 | 8.74 | 160854 | 14007.53 | 0.30% |
| 2025-12-03 | 8.52 | 8.70 | 0.18 | 2.11% | 8.50 | 8.70 | 287610 | 24863.94 | 0.53% |
| 2025-12-02 | 8.47 | 8.52 | 0.04 | 0.47% | 8.45 | 8.56 | 200668 | 17110.21 | 0.37% |
| 2025-12-01 | 8.40 | 8.48 | 0.08 | 0.95% | 8.39 | 8.49 | 250655 | 21160.15 | 0.46% |
| 2025-11-28 | 8.48 | 8.40 | -0.08 | -0.94% | 8.37 | 8.48 | 260640 | 21920.05 | 0.48% |
| 2025-11-27 | 8.43 | 8.48 | 0.07 | 0.83% | 8.39 | 8.51 | 235231 | 19908.73 | 0.44% |
| 2025-11-26 | 8.41 | 8.41 | 0.03 | 0.36% | 8.37 | 8.45 | 238846 | 20083.89 | 0.44% |
| 2025-11-25 | 8.43 | 8.38 | -0.03 | -0.36% | 8.38 | 8.45 | 309076 | 25964.16 | 0.57% |
| 2025-11-24 | 8.59 | 8.41 | -0.16 | -1.87% | 8.40 | 8.61 | 307511 | 26028.36 | 0.57% |
| 2025-11-21 | 8.65 | 8.57 | -0.09 | -1.04% | 8.53 | 8.67 | 214115 | 18384.97 | 0.40% |
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。
