| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 49.48 | 49.35 | -0.13 | -0.26% | 48.98 | 49.54 | 450121 | 221698.45 | 0.42% |
| 2025-04-10 | 49.36 | 49.48 | 0.55 | 1.12% | 49.21 | 49.80 | 657915 | 325809.62 | 0.61% |
| 2025-04-09 | 48.80 | 48.93 | -0.33 | -0.67% | 48.36 | 49.25 | 737906 | 360479.94 | 0.69% |
| 2025-04-08 | 48.55 | 49.26 | 0.70 | 1.44% | 48.10 | 49.26 | 1117530 | 544646.81 | 1.04% |
| 2025-04-07 | 49.30 | 48.56 | -2.92 | -5.67% | 47.00 | 49.77 | 1727558 | 836221.94 | 1.61% |
| 2025-04-03 | 51.39 | 51.48 | -0.38 | -0.73% | 51.38 | 52.00 | 373348 | 192775.05 | 0.35% |
| 2025-04-02 | 51.58 | 51.86 | 0.24 | 0.46% | 51.53 | 51.96 | 283274 | 146723.61 | 0.26% |
| 2025-04-01 | 51.60 | 51.62 | -0.01 | -0.02% | 51.41 | 51.86 | 394321 | 203535.25 | 0.37% |
| 2025-03-31 | 51.90 | 51.63 | -0.33 | -0.64% | 51.39 | 52.25 | 468390 | 242381.62 | 0.44% |
| 2025-03-28 | 52.20 | 51.96 | -0.10 | -0.19% | 51.85 | 52.37 | 353664 | 184107.84 | 0.33% |
| 2025-03-27 | 51.71 | 52.06 | 0.34 | 0.66% | 51.53 | 52.45 | 432169 | 224867.89 | 0.40% |
| 2025-03-26 | 51.98 | 51.72 | -0.24 | -0.46% | 51.72 | 52.09 | 403995 | 209493.62 | 0.38% |
| 2025-03-25 | 52.15 | 51.96 | -0.17 | -0.33% | 51.82 | 52.21 | 344402 | 179073.97 | 0.32% |
| 2025-03-24 | 51.82 | 52.13 | 0.38 | 0.73% | 51.82 | 52.28 | 508657 | 264699.12 | 0.47% |
| 2025-03-21 | 52.40 | 51.75 | -0.74 | -1.41% | 51.68 | 52.66 | 795715 | 414594.34 | 0.74% |
| 2025-03-20 | 54.05 | 52.49 | -1.58 | -2.92% | 52.23 | 54.06 | 1140724 | 600742.44 | 1.06% |
| 2025-03-19 | 53.68 | 54.07 | 0.31 | 0.58% | 53.57 | 54.30 | 509874 | 275184.50 | 0.47% |
| 2025-03-18 | 53.70 | 53.76 | 0.38 | 0.71% | 53.64 | 54.19 | 587740 | 316465.53 | 0.55% |
| 2025-03-17 | 53.47 | 53.38 | -0.09 | -0.17% | 53.10 | 53.62 | 605172 | 322966.22 | 0.56% |
| 2025-03-14 | 51.33 | 53.47 | 2.33 | 4.56% | 51.21 | 53.89 | 1502449 | 794501.75 | 1.40% |
| 2025-03-13 | 51.15 | 51.14 | -0.01 | -0.02% | 50.93 | 51.55 | 411448 | 210725.45 | 0.38% |
| 2025-03-12 | 51.50 | 51.15 | -0.35 | -0.68% | 51.01 | 51.60 | 470578 | 241092.12 | 0.44% |
| 2025-03-11 | 50.71 | 51.50 | 0.25 | 0.49% | 50.60 | 51.50 | 529147 | 270275.75 | 0.49% |
| 2025-03-10 | 51.51 | 51.25 | -0.25 | -0.49% | 50.78 | 51.66 | 611283 | 312185.28 | 0.57% |
| 2025-03-07 | 51.60 | 51.50 | -0.14 | -0.27% | 51.32 | 51.84 | 481479 | 248112.17 | 0.45% |
| 2025-03-06 | 50.77 | 51.64 | 1.26 | 2.50% | 50.53 | 51.93 | 1045821 | 536920.19 | 0.97% |
| 2025-03-05 | 50.18 | 50.38 | 0.30 | 0.60% | 50.01 | 50.55 | 455072 | 228776.67 | 0.42% |
| 2025-03-04 | 50.08 | 50.08 | -0.25 | -0.50% | 50.00 | 50.29 | 372432 | 186714.16 | 0.35% |
| 2025-03-03 | 50.55 | 50.33 | -0.05 | -0.10% | 50.06 | 50.82 | 423161 | 213573.00 | 0.39% |
| 2025-02-28 | 51.40 | 50.38 | -1.24 | -2.40% | 50.38 | 51.65 | 805268 | 410282.53 | 0.75% |
| 2025-02-27 | 51.78 | 51.62 | 0.00 | 0.00% | 51.12 | 51.80 | 547240 | 281397.22 | 0.51% |
| 2025-02-26 | 51.10 | 51.62 | 0.64 | 1.26% | 51.03 | 51.78 | 536578 | 275837.03 | 0.50% |
| 2025-02-25 | 51.50 | 50.98 | -1.02 | -1.96% | 50.85 | 52.10 | 642429 | 329889.66 | 0.60% |
| 2025-02-24 | 51.20 | 52.00 | 0.80 | 1.56% | 51.05 | 52.48 | 835823 | 434104.28 | 0.78% |
| 2025-02-21 | 50.99 | 51.20 | 0.42 | 0.83% | 50.46 | 51.50 | 668761 | 341535.22 | 0.62% |
| 2025-02-20 | 51.23 | 50.78 | -0.67 | -1.30% | 50.66 | 51.31 | 515385 | 262044.44 | 0.48% |
| 2025-02-19 | 51.19 | 51.45 | 0.14 | 0.27% | 51.02 | 51.83 | 464426 | 238861.12 | 0.43% |
| 2025-02-18 | 51.67 | 51.31 | -0.53 | -1.02% | 51.20 | 52.18 | 650082 | 336266.47 | 0.60% |
| 2025-02-17 | 51.83 | 51.84 | 0.14 | 0.27% | 51.41 | 52.38 | 625710 | 324500.31 | 0.58% |
| 2025-02-14 | 50.99 | 51.70 | 0.68 | 1.33% | 50.80 | 51.86 | 599772 | 308009.88 | 0.56% |
| 2025-02-13 | 50.92 | 51.02 | -0.06 | -0.12% | 50.81 | 51.78 | 590363 | 301933.50 | 0.55% |
| 2025-02-12 | 50.52 | 51.08 | 0.56 | 1.11% | 50.18 | 51.12 | 446994 | 226144.53 | 0.42% |
| 2025-02-11 | 51.20 | 50.52 | -0.38 | -0.75% | 50.37 | 51.24 | 381844 | 193199.34 | 0.35% |
| 2025-02-10 | 50.89 | 50.90 | 0.02 | 0.04% | 50.80 | 51.36 | 431815 | 220384.00 | 0.40% |
| 2025-02-07 | 50.18 | 50.88 | 0.63 | 1.25% | 49.84 | 51.44 | 725812 | 367937.22 | 0.67% |
| 2025-02-06 | 49.73 | 50.25 | 0.53 | 1.07% | 49.68 | 50.50 | 415037 | 207832.11 | 0.39% |
| 2025-02-05 | 50.98 | 49.72 | -1.13 | -2.22% | 49.67 | 51.00 | 583072 | 292152.84 | 0.54% |
| 2025-01-27 | 51.03 | 50.85 | -0.01 | -0.02% | 50.81 | 51.62 | 524548 | 268156.09 | 0.49% |
| 2025-01-24 | 50.18 | 50.86 | 0.49 | 0.97% | 50.10 | 51.37 | 616779 | 314019.91 | 0.57% |
| 2025-01-23 | 49.82 | 50.37 | 1.42 | 2.90% | 49.78 | 51.45 | 969105 | 491087.25 | 0.90% |
| 2025-01-22 | 49.72 | 48.95 | -0.95 | -1.90% | 48.85 | 49.92 | 530780 | 260659.50 | 0.49% |
| 2025-01-21 | 50.20 | 49.90 | 0.09 | 0.18% | 49.66 | 50.39 | 409951 | 204921.66 | 0.38% |
| 2025-01-20 | 49.72 | 49.81 | 0.43 | 0.87% | 49.66 | 50.30 | 491736 | 245874.66 | 0.46% |
| 2025-01-17 | 49.10 | 49.38 | 0.13 | 0.26% | 48.77 | 49.57 | 460747 | 227344.12 | 0.43% |
| 2025-01-16 | 49.30 | 49.25 | 0.14 | 0.29% | 48.93 | 49.75 | 415761 | 205221.25 | 0.39% |
| 2025-01-15 | 49.25 | 49.11 | -0.25 | -0.51% | 48.91 | 49.66 | 458029 | 225122.69 | 0.43% |
| 2025-01-14 | 48.59 | 49.36 | 0.77 | 1.58% | 48.50 | 49.58 | 615774 | 302400.62 | 0.57% |
| 2025-01-13 | 48.48 | 48.59 | -0.36 | -0.74% | 48.10 | 48.80 | 511393 | 247482.44 | 0.48% |
| 2025-01-10 | 49.82 | 48.95 | -0.86 | -1.73% | 48.90 | 50.08 | 522704 | 257637.38 | 0.49% |
| 2025-01-09 | 50.26 | 49.81 | -0.49 | -0.97% | 49.80 | 50.41 | 400821 | 200508.97 | 0.37% |
| 2025-01-08 | 50.18 | 50.30 | 0.13 | 0.26% | 49.55 | 50.58 | 510383 | 255582.31 | 0.47% |
| 2025-01-07 | 50.19 | 50.17 | -0.17 | -0.34% | 49.81 | 50.36 | 392787 | 196755.78 | 0.36% |
| 2025-01-06 | 50.55 | 50.34 | 0.04 | 0.08% | 49.83 | 50.62 | 413490 | 207717.20 | 0.38% |
| 2025-01-03 | 51.00 | 50.30 | -0.41 | -0.81% | 50.08 | 51.09 | 551352 | 278834.62 | 0.51% |
| 2025-01-02 | 52.70 | 50.71 | -1.94 | -3.68% | 50.39 | 52.73 | 948579 | 487780.72 | 0.88% |
| 2024-12-31 | 53.79 | 52.65 | -1.25 | -2.32% | 52.65 | 54.02 | 677118 | 360784.62 | 0.63% |
| 2024-12-30 | 53.22 | 53.90 | 0.63 | 1.18% | 53.21 | 53.90 | 533438 | 286518.03 | 0.50% |
| 2024-12-27 | 53.45 | 53.27 | -0.18 | -0.34% | 52.71 | 53.75 | 537757 | 286244.69 | 0.50% |
| 2024-12-26 | 53.89 | 53.45 | -0.45 | -0.83% | 53.36 | 53.94 | 379222 | 203117.56 | 0.35% |
| 2024-12-25 | 53.81 | 53.90 | 0.12 | 0.22% | 53.57 | 54.31 | 417399 | 224989.80 | 0.39% |
| 2024-12-24 | 53.08 | 53.78 | 0.68 | 1.28% | 53.00 | 53.83 | 495609 | 265476.75 | 0.46% |
| 2024-12-23 | 52.62 | 53.10 | 0.48 | 0.91% | 52.62 | 53.48 | 555506 | 295474.62 | 0.52% |
| 2024-12-20 | 52.89 | 52.62 | -0.27 | -0.51% | 52.52 | 53.23 | 461965 | 243709.00 | 0.43% |
| 2024-12-19 | 52.60 | 52.89 | -0.05 | -0.09% | 52.35 | 52.94 | 405496 | 213661.42 | 0.38% |
| 2024-12-18 | 53.33 | 52.94 | -0.07 | -0.13% | 52.88 | 53.68 | 504461 | 268310.53 | 0.47% |
| 2024-12-17 | 52.90 | 53.01 | -0.11 | -0.21% | 52.74 | 53.47 | 537694 | 285389.94 | 0.50% |
| 2024-12-16 | 53.71 | 53.12 | -0.62 | -1.15% | 52.93 | 53.99 | 658592 | 351226.34 | 0.61% |
| 2024-12-13 | 55.20 | 53.74 | -1.84 | -3.31% | 53.68 | 55.21 | 887096 | 479865.66 | 0.82% |
| 2024-12-12 | 54.96 | 55.58 | 0.68 | 1.24% | 54.70 | 55.85 | 526336 | 290961.22 | 0.49% |
| 2024-12-11 | 55.61 | 54.90 | -0.72 | -1.29% | 54.88 | 55.93 | 504784 | 279030.16 | 0.47% |
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。
