| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 8.75 | 8.66 | -0.08 | -0.92% | 8.63 | 8.78 | 161161 | 14034.29 | 0.30% |
| 2025-11-19 | 8.69 | 8.74 | 0.05 | 0.58% | 8.69 | 8.79 | 101896 | 8910.57 | 0.19% |
| 2025-11-18 | 8.90 | 8.69 | -0.13 | -1.47% | 8.69 | 8.90 | 171482 | 14987.53 | 0.32% |
| 2025-11-17 | 8.99 | 8.82 | -0.16 | -1.78% | 8.75 | 9.01 | 253589 | 22373.29 | 0.47% |
| 2025-11-14 | 8.74 | 8.98 | 0.21 | 2.39% | 8.74 | 9.07 | 313742 | 28021.00 | 0.58% |
| 2025-11-13 | 8.89 | 8.77 | -0.11 | -1.24% | 8.69 | 8.92 | 216549 | 18931.32 | 0.40% |
| 2025-11-12 | 8.84 | 8.88 | 0.05 | 0.57% | 8.82 | 8.92 | 152707 | 13560.48 | 0.28% |
| 2025-11-11 | 8.78 | 8.83 | 0.05 | 0.57% | 8.73 | 8.85 | 147351 | 12973.31 | 0.27% |
| 2025-11-10 | 8.74 | 8.78 | 0.09 | 1.04% | 8.60 | 8.78 | 161816 | 14099.33 | 0.30% |
| 2025-11-07 | 8.67 | 8.69 | 0.02 | 0.23% | 8.67 | 8.73 | 119670 | 10412.34 | 0.22% |
| 2025-11-06 | 8.66 | 8.67 | 0.02 | 0.23% | 8.61 | 8.68 | 129199 | 11177.39 | 0.24% |
| 2025-11-05 | 8.66 | 8.65 | -0.06 | -0.69% | 8.60 | 8.70 | 127555 | 11041.22 | 0.24% |
| 2025-11-04 | 8.65 | 8.71 | 0.08 | 0.93% | 8.64 | 8.78 | 224793 | 19610.54 | 0.42% |
| 2025-11-03 | 8.56 | 8.63 | 0.09 | 1.05% | 8.53 | 8.68 | 243614 | 20988.69 | 0.45% |
| 2025-10-31 | 8.66 | 8.54 | -0.11 | -1.27% | 8.51 | 8.74 | 262012 | 22435.31 | 0.49% |
| 2025-10-30 | 8.60 | 8.65 | 0.07 | 0.82% | 8.60 | 8.80 | 288298 | 25096.02 | 0.53% |
| 2025-10-29 | 8.83 | 8.58 | -0.29 | -3.27% | 8.55 | 8.85 | 319539 | 27495.17 | 0.59% |
| 2025-10-28 | 8.82 | 8.87 | 0.10 | 1.14% | 8.77 | 8.93 | 224610 | 19893.74 | 0.42% |
| 2025-10-27 | 8.75 | 8.77 | 0.03 | 0.34% | 8.67 | 8.83 | 195996 | 17169.85 | 0.36% |
| 2025-10-24 | 8.88 | 8.74 | -0.09 | -1.02% | 8.69 | 8.88 | 135298 | 11843.91 | 0.25% |
| 2025-10-23 | 8.72 | 8.83 | 0.12 | 1.38% | 8.72 | 8.86 | 167978 | 14780.84 | 0.31% |
| 2025-10-22 | 8.67 | 8.71 | 0.01 | 0.11% | 8.66 | 8.74 | 86324 | 7514.33 | 0.16% |
| 2025-10-21 | 8.62 | 8.70 | 0.06 | 0.69% | 8.61 | 8.72 | 124473 | 10783.51 | 0.23% |
| 2025-10-20 | 8.71 | 8.64 | -0.02 | -0.23% | 8.50 | 8.71 | 154554 | 13291.42 | 0.29% |
| 2025-10-17 | 8.59 | 8.66 | 0.05 | 0.58% | 8.59 | 8.72 | 163153 | 14119.91 | 0.30% |
| 2025-10-16 | 8.58 | 8.61 | 0.00 | 0.00% | 8.55 | 8.68 | 137618 | 11857.24 | 0.26% |
| 2025-10-15 | 8.67 | 8.61 | -0.08 | -0.92% | 8.54 | 8.69 | 185167 | 15911.34 | 0.34% |
| 2025-10-14 | 8.50 | 8.69 | 0.17 | 2.00% | 8.46 | 8.72 | 270038 | 23300.97 | 0.50% |
| 2025-10-13 | 8.48 | 8.52 | -0.07 | -0.81% | 8.38 | 8.54 | 199588 | 16858.31 | 0.37% |
| 2025-10-10 | 8.49 | 8.59 | 0.08 | 0.94% | 8.46 | 8.64 | 161113 | 13815.71 | 0.30% |
| 2025-10-09 | 8.40 | 8.51 | 0.13 | 1.55% | 8.35 | 8.51 | 206496 | 17431.63 | 0.38% |
| 2025-09-30 | 8.44 | 8.38 | -0.08 | -0.95% | 8.37 | 8.46 | 157338 | 13201.50 | 0.29% |
| 2025-09-29 | 8.52 | 8.46 | -0.07 | -0.82% | 8.42 | 8.52 | 158312 | 13374.94 | 0.29% |
| 2025-09-26 | 8.45 | 8.53 | 0.06 | 0.71% | 8.42 | 8.58 | 144162 | 12275.18 | 0.27% |
| 2025-09-25 | 8.55 | 8.47 | -0.09 | -1.05% | 8.43 | 8.55 | 129250 | 10957.18 | 0.24% |
| 2025-09-24 | 8.58 | 8.56 | -0.07 | -0.81% | 8.47 | 8.58 | 195191 | 16626.35 | 0.36% |
| 2025-09-23 | 8.56 | 8.63 | 0.07 | 0.82% | 8.49 | 8.81 | 240220 | 20805.92 | 0.45% |
| 2025-09-22 | 8.74 | 8.56 | -0.11 | -1.27% | 8.52 | 8.79 | 164676 | 14241.21 | 0.31% |
| 2025-09-19 | 8.58 | 8.67 | 0.15 | 1.76% | 8.50 | 8.70 | 172560 | 14895.11 | 0.32% |
| 2025-09-18 | 8.64 | 8.52 | -0.13 | -1.50% | 8.49 | 8.64 | 163589 | 14012.43 | 0.30% |
| 2025-09-17 | 8.66 | 8.65 | -0.01 | -0.12% | 8.55 | 8.75 | 213205 | 18461.52 | 0.40% |
| 2025-09-16 | 8.55 | 8.66 | 0.14 | 1.64% | 8.54 | 8.67 | 241429 | 20787.15 | 0.45% |
| 2025-09-15 | 8.46 | 8.52 | 0.06 | 0.71% | 8.41 | 8.55 | 216783 | 18421.36 | 0.40% |
| 2025-09-12 | 8.43 | 8.46 | 0.04 | 0.48% | 8.40 | 8.48 | 201652 | 17010.01 | 0.37% |
| 2025-09-11 | 8.44 | 8.42 | -0.02 | -0.24% | 8.33 | 8.44 | 250316 | 20985.41 | 0.46% |
| 2025-09-10 | 8.53 | 8.44 | -0.10 | -1.17% | 8.39 | 8.53 | 223015 | 18805.24 | 0.41% |
| 2025-09-09 | 8.51 | 8.54 | 0.00 | 0.00% | 8.49 | 8.57 | 141932 | 12114.13 | 0.26% |
| 2025-09-08 | 8.49 | 8.54 | 0.06 | 0.71% | 8.48 | 8.64 | 233810 | 19983.14 | 0.43% |
| 2025-09-05 | 8.65 | 8.48 | -0.16 | -1.85% | 8.45 | 8.66 | 293852 | 24990.72 | 0.54% |
| 2025-09-04 | 8.76 | 8.64 | -0.13 | -1.48% | 8.64 | 8.78 | 451723 | 39261.49 | 0.84% |
| 2025-09-03 | 8.80 | 8.77 | -0.05 | -0.57% | 8.71 | 8.85 | 242670 | 21296.65 | 0.45% |
| 2025-09-02 | 8.69 | 8.82 | 0.15 | 1.73% | 8.69 | 8.90 | 431193 | 37946.96 | 0.80% |
| 2025-09-01 | 8.61 | 8.67 | 0.17 | 2.00% | 8.57 | 8.79 | 408633 | 35441.89 | 0.76% |
| 2025-08-29 | 8.40 | 8.50 | 0.14 | 1.67% | 8.40 | 8.59 | 291114 | 24828.72 | 0.54% |
| 2025-08-28 | 8.50 | 8.36 | -0.13 | -1.53% | 8.23 | 8.52 | 294101 | 24603.07 | 0.55% |
| 2025-08-27 | 8.61 | 8.49 | -0.11 | -1.28% | 8.46 | 8.61 | 157599 | 13449.54 | 0.29% |
| 2025-08-26 | 8.56 | 8.60 | 0.03 | 0.35% | 8.54 | 8.61 | 127772 | 10974.00 | 0.24% |
| 2025-08-25 | 8.50 | 8.57 | 0.09 | 1.06% | 8.47 | 8.57 | 179946 | 15338.53 | 0.33% |
| 2025-08-22 | 8.75 | 8.68 | -0.07 | -0.80% | 8.66 | 8.76 | 253200 | 21984.75 | 0.47% |
| 2025-08-21 | 8.73 | 8.75 | 0.02 | 0.23% | 8.72 | 8.78 | 171841 | 15036.77 | 0.32% |
| 2025-08-20 | 8.69 | 8.73 | 0.03 | 0.34% | 8.66 | 8.74 | 126528 | 11017.79 | 0.23% |
| 2025-08-19 | 8.73 | 8.70 | -0.04 | -0.46% | 8.67 | 8.75 | 164960 | 14338.77 | 0.31% |
| 2025-08-18 | 8.77 | 8.74 | 0.01 | 0.11% | 8.70 | 8.78 | 207478 | 18113.35 | 0.38% |
| 2025-08-15 | 8.77 | 8.73 | -0.04 | -0.46% | 8.68 | 8.78 | 187472 | 16343.71 | 0.35% |
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。
