| 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 | 58.00 | 58.12 | 0.65 | 1.13% | 57.50 | 58.34 | 681870 | 394978.97 | 0.64% |
| 2026-03-23 | 58.90 | 57.47 | -2.27 | -3.80% | 57.24 | 59.00 | 1253823 | 726410.12 | 1.18% |
| 2026-03-20 | 60.80 | 59.74 | -0.88 | -1.45% | 59.70 | 60.90 | 620767 | 373826.78 | 0.58% |
| 2026-03-19 | 61.20 | 60.62 | -1.27 | -2.05% | 60.40 | 61.29 | 684722 | 415816.09 | 0.64% |
| 2026-03-18 | 61.87 | 61.89 | 0.05 | 0.08% | 61.50 | 62.32 | 490471 | 303427.62 | 0.46% |
| 2026-03-17 | 60.59 | 61.84 | 1.36 | 2.25% | 60.58 | 62.80 | 901850 | 559187.44 | 0.85% |
| 2026-03-16 | 61.20 | 60.48 | -0.72 | -1.18% | 60.10 | 61.36 | 818596 | 494635.56 | 0.77% |
| 2026-03-13 | 61.37 | 61.20 | -0.40 | -0.65% | 61.08 | 61.87 | 458041 | 281375.09 | 0.43% |
| 2026-03-12 | 62.15 | 61.60 | -0.95 | -1.52% | 61.22 | 62.43 | 668542 | 412372.94 | 0.63% |
| 2026-03-11 | 62.09 | 62.55 | 0.46 | 0.74% | 61.80 | 62.91 | 517270 | 323482.00 | 0.49% |
| 2026-03-10 | 61.86 | 62.09 | 0.69 | 1.12% | 61.72 | 62.38 | 462184 | 286699.50 | 0.43% |
| 2026-03-09 | 61.44 | 61.40 | -1.27 | -2.03% | 60.01 | 61.52 | 930368 | 566323.06 | 0.87% |
| 2026-03-06 | 61.79 | 62.67 | 0.59 | 0.95% | 61.66 | 63.35 | 574633 | 359018.69 | 0.54% |
| 2026-03-05 | 62.01 | 62.08 | 0.29 | 0.47% | 61.80 | 62.72 | 546365 | 340433.53 | 0.51% |
| 2026-03-04 | 62.20 | 61.79 | -0.78 | -1.25% | 60.65 | 62.56 | 1008134 | 619627.19 | 0.95% |
| 2026-03-03 | 62.45 | 62.57 | 0.22 | 0.35% | 61.93 | 63.72 | 1095535 | 688577.81 | 1.03% |
| 2026-03-02 | 62.41 | 62.35 | -0.74 | -1.17% | 61.70 | 63.11 | 1010862 | 629571.75 | 0.95% |
| 2026-02-27 | 63.60 | 63.09 | -0.41 | -0.65% | 63.06 | 63.74 | 633012 | 400646.00 | 0.59% |
| 2026-02-26 | 65.50 | 63.50 | -1.55 | -2.38% | 63.29 | 65.53 | 1036146 | 661443.25 | 0.97% |
| 2026-02-25 | 64.70 | 65.05 | 0.55 | 0.85% | 64.70 | 65.74 | 683556 | 445234.94 | 0.64% |
| 2026-02-24 | 65.77 | 64.50 | -0.79 | -1.21% | 64.37 | 66.25 | 800053 | 520839.94 | 0.75% |
| 2026-02-13 | 66.15 | 65.29 | -1.25 | -1.88% | 65.06 | 66.35 | 840772 | 550996.56 | 0.79% |
| 2026-02-12 | 67.60 | 66.54 | -0.96 | -1.42% | 66.35 | 67.68 | 646372 | 432077.00 | 0.61% |
| 2026-02-11 | 68.25 | 67.50 | -0.69 | -1.01% | 67.06 | 68.68 | 618032 | 417854.59 | 0.58% |
| 2026-02-10 | 68.71 | 68.19 | -0.51 | -0.74% | 67.80 | 68.80 | 548735 | 374303.00 | 0.51% |
| 2026-02-09 | 67.45 | 68.70 | 1.80 | 2.69% | 67.11 | 69.10 | 1021237 | 697334.25 | 0.96% |
| 2026-02-06 | 66.88 | 66.90 | -0.45 | -0.67% | 66.42 | 67.61 | 749275 | 501177.84 | 0.70% |
| 2026-02-05 | 67.17 | 67.35 | -0.05 | -0.07% | 66.16 | 67.99 | 908191 | 608819.38 | 0.85% |
| 2026-02-04 | 66.45 | 67.40 | 0.82 | 1.23% | 66.23 | 67.45 | 877403 | 586671.62 | 0.82% |
| 2026-02-03 | 66.90 | 66.58 | 0.56 | 0.85% | 65.62 | 67.40 | 1033225 | 686204.44 | 0.97% |
| 2026-02-02 | 66.35 | 66.02 | -0.73 | -1.09% | 65.73 | 68.33 | 1354548 | 905986.75 | 1.27% |
| 2026-01-30 | 68.01 | 66.75 | -1.25 | -1.84% | 66.39 | 68.69 | 1603228 | 1076833.50 | 1.50% |
| 2026-01-29 | 65.03 | 68.00 | 3.25 | 5.02% | 64.53 | 68.03 | 2755713 | 1828772.00 | 2.59% |
| 2026-01-28 | 65.87 | 64.75 | -0.56 | -0.86% | 64.43 | 66.05 | 1992854 | 1295251.50 | 1.87% |
| 2026-01-27 | 64.31 | 65.31 | 1.17 | 1.82% | 64.27 | 66.35 | 1508841 | 986883.38 | 1.42% |
| 2026-01-26 | 64.00 | 64.14 | 0.24 | 0.38% | 63.77 | 66.25 | 2013846 | 1308352.12 | 1.89% |
| 2026-01-23 | 65.20 | 63.90 | -0.90 | -1.39% | 63.66 | 65.48 | 1407699 | 904884.94 | 1.32% |
| 2026-01-22 | 66.13 | 64.80 | -1.05 | -1.59% | 64.52 | 66.58 | 1143922 | 745592.25 | 1.07% |
| 2026-01-21 | 66.64 | 65.85 | -0.75 | -1.13% | 65.65 | 67.18 | 935402 | 619897.88 | 0.88% |
| 2026-01-20 | 66.35 | 66.60 | 0.30 | 0.45% | 66.11 | 67.77 | 988500 | 661164.00 | 0.93% |
| 2026-01-19 | 66.28 | 66.30 | -0.03 | -0.05% | 65.91 | 66.95 | 838681 | 556056.69 | 0.79% |
| 2026-01-16 | 67.60 | 66.33 | -1.08 | -1.60% | 65.80 | 67.94 | 1356100 | 901768.31 | 1.27% |
| 2026-01-15 | 66.90 | 67.41 | 0.41 | 0.61% | 66.69 | 68.38 | 1066614 | 719527.12 | 1.00% |
| 2026-01-14 | 68.35 | 67.00 | -1.20 | -1.76% | 66.82 | 68.93 | 1431109 | 969126.94 | 1.34% |
| 2026-01-13 | 67.80 | 68.20 | 0.65 | 0.96% | 67.78 | 69.98 | 1502150 | 1034211.00 | 1.41% |
| 2026-01-12 | 68.90 | 67.55 | -1.45 | -2.10% | 67.22 | 69.00 | 1851661 | 1254677.38 | 1.74% |
| 2026-01-09 | 70.60 | 69.00 | -1.38 | -1.96% | 68.24 | 71.28 | 2063348 | 1428573.75 | 1.94% |
| 2026-01-08 | 73.37 | 70.38 | -3.07 | -4.18% | 69.66 | 73.40 | 1685392 | 1196958.75 | 1.58% |
| 2026-01-07 | 73.89 | 73.45 | -0.87 | -1.17% | 73.29 | 74.70 | 919695 | 679656.88 | 0.86% |
| 2026-01-06 | 72.40 | 74.32 | 1.96 | 2.71% | 72.40 | 74.88 | 1468516 | 1086752.00 | 1.38% |
| 2026-01-05 | 69.20 | 72.36 | 3.96 | 5.79% | 69.20 | 73.00 | 1228831 | 882456.50 | 1.15% |
| 2025-12-31 | 68.78 | 68.40 | -0.40 | -0.58% | 68.15 | 69.23 | 458069 | 314199.31 | 0.43% |
| 2025-12-30 | 69.75 | 68.80 | -1.08 | -1.55% | 68.39 | 70.23 | 1046674 | 722686.50 | 0.98% |
| 2025-12-29 | 71.00 | 69.88 | -1.28 | -1.80% | 69.79 | 71.66 | 655665 | 462248.34 | 0.62% |
| 2025-12-26 | 70.44 | 71.16 | 0.36 | 0.51% | 70.43 | 71.96 | 657017 | 468914.28 | 0.62% |
| 2025-12-25 | 69.00 | 70.80 | 1.77 | 2.56% | 68.98 | 71.98 | 777898 | 551301.31 | 0.73% |
| 2025-12-24 | 69.17 | 69.03 | -0.46 | -0.66% | 68.35 | 69.38 | 511320 | 352299.00 | 0.48% |
| 2025-12-23 | 68.56 | 69.49 | 0.95 | 1.39% | 68.35 | 70.24 | 765720 | 532465.56 | 0.72% |
| 2025-12-22 | 68.70 | 68.54 | -0.21 | -0.31% | 68.20 | 69.27 | 556942 | 382424.72 | 0.52% |
| 2025-12-19 | 68.15 | 68.75 | 0.25 | 0.36% | 67.60 | 68.78 | 638476 | 436369.78 | 0.60% |
| 2025-12-18 | 67.88 | 68.50 | 0.45 | 0.66% | 67.59 | 68.58 | 563606 | 383984.62 | 0.53% |
| 2025-12-17 | 67.05 | 68.05 | 1.05 | 1.57% | 66.65 | 68.63 | 962118 | 651327.75 | 0.90% |
| 2025-12-16 | 66.71 | 67.00 | -0.08 | -0.12% | 66.16 | 68.11 | 1056821 | 707464.62 | 0.99% |
| 2025-12-15 | 63.68 | 67.08 | 3.17 | 4.96% | 63.52 | 67.44 | 1546642 | 1025839.00 | 1.45% |
| 2025-12-12 | 62.56 | 63.91 | 1.38 | 2.21% | 62.41 | 64.09 | 1091760 | 692612.56 | 1.02% |
| 2025-12-11 | 62.80 | 62.53 | -0.02 | -0.03% | 62.17 | 63.36 | 477963 | 299060.38 | 0.45% |
| 2025-12-10 | 62.66 | 62.55 | 0.10 | 0.16% | 62.13 | 63.06 | 448822 | 280894.88 | 0.42% |
| 2025-12-09 | 63.40 | 62.45 | -0.95 | -1.50% | 62.42 | 63.69 | 483731 | 304407.03 | 0.45% |
| 2025-12-08 | 62.04 | 63.40 | 1.41 | 2.27% | 62.00 | 63.80 | 1029979 | 651411.88 | 0.97% |
| 2025-12-05 | 58.65 | 61.99 | 3.44 | 5.88% | 58.55 | 62.20 | 1377948 | 838520.50 | 1.29% |
| 2025-12-04 | 58.35 | 58.55 | 0.20 | 0.34% | 58.21 | 58.55 | 217664 | 127125.25 | 0.20% |
| 2025-12-03 | 58.75 | 58.35 | -0.45 | -0.77% | 58.15 | 59.02 | 335494 | 196192.44 | 0.31% |
| 2025-12-02 | 58.80 | 58.80 | 0.17 | 0.29% | 58.45 | 59.40 | 373837 | 220053.05 | 0.35% |
| 2025-12-01 | 58.91 | 58.63 | -0.36 | -0.61% | 58.41 | 59.18 | 445804 | 261428.02 | 0.42% |
| 2025-11-28 | 59.21 | 58.99 | -0.35 | -0.59% | 58.51 | 59.29 | 433558 | 255383.98 | 0.41% |
| 2025-11-27 | 59.50 | 59.34 | -0.44 | -0.74% | 58.70 | 59.73 | 505701 | 299356.09 | 0.47% |
| 2025-11-26 | 59.66 | 59.78 | 0.31 | 0.52% | 59.32 | 60.22 | 434693 | 259803.14 | 0.41% |
| 2025-11-25 | 58.68 | 59.47 | 1.07 | 1.83% | 58.23 | 59.82 | 487771 | 288751.44 | 0.46% |
| 2025-11-24 | 59.16 | 58.40 | -0.51 | -0.87% | 58.35 | 59.20 | 534709 | 314175.62 | 0.50% |
| 2025-11-21 | 60.00 | 58.91 | -1.29 | -2.14% | 58.88 | 60.10 | 685580 | 406731.56 | 0.64% |
中国平安(601318)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。
