| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 53.40 | 53.40 | 0.00 | 0.00% | 53.30 | 53.86 | 255725 | 136891.11 | 0.24% |
| 2025-05-26 | 53.16 | 53.40 | 0.17 | 0.32% | 53.00 | 54.15 | 388130 | 207810.75 | 0.36% |
| 2025-05-23 | 53.81 | 53.23 | -0.61 | -1.13% | 53.17 | 54.46 | 430491 | 231405.23 | 0.40% |
| 2025-05-22 | 53.76 | 53.84 | -0.01 | -0.02% | 53.53 | 53.99 | 240658 | 129440.30 | 0.22% |
| 2025-05-21 | 53.70 | 53.85 | 0.17 | 0.32% | 53.70 | 54.40 | 333066 | 180075.92 | 0.31% |
| 2025-05-20 | 53.45 | 53.68 | 0.38 | 0.71% | 53.40 | 54.18 | 352669 | 189593.45 | 0.33% |
| 2025-05-19 | 53.29 | 53.30 | -0.09 | -0.17% | 53.20 | 53.73 | 324266 | 173049.33 | 0.30% |
| 2025-05-16 | 54.05 | 53.39 | -0.86 | -1.59% | 53.38 | 54.44 | 466130 | 249910.98 | 0.43% |
| 2025-05-15 | 54.39 | 54.25 | -0.44 | -0.80% | 54.10 | 54.80 | 569303 | 309526.88 | 0.53% |
| 2025-05-14 | 52.45 | 54.69 | 2.23 | 4.25% | 52.34 | 55.18 | 1577230 | 854117.25 | 1.47% |
| 2025-05-13 | 52.79 | 52.46 | -0.14 | -0.27% | 52.25 | 52.79 | 403920 | 211708.92 | 0.38% |
| 2025-05-12 | 52.23 | 52.60 | 0.85 | 1.64% | 52.00 | 52.75 | 577372 | 302822.59 | 0.54% |
| 2025-05-09 | 51.91 | 51.75 | -0.21 | -0.40% | 51.75 | 52.16 | 290709 | 150795.89 | 0.27% |
| 2025-05-08 | 51.01 | 51.96 | 0.78 | 1.52% | 50.90 | 52.35 | 671350 | 348793.25 | 0.62% |
| 2025-05-07 | 51.42 | 51.18 | 0.38 | 0.75% | 51.03 | 51.63 | 420640 | 215667.61 | 0.39% |
| 2025-05-06 | 51.00 | 50.80 | 0.09 | 0.18% | 50.55 | 51.15 | 391512 | 199228.42 | 0.36% |
| 2025-04-30 | 51.10 | 50.71 | -0.29 | -0.57% | 50.68 | 51.55 | 377944 | 192797.69 | 0.35% |
| 2025-04-29 | 51.17 | 51.00 | -0.21 | -0.41% | 50.86 | 51.64 | 337540 | 172506.30 | 0.31% |
| 2025-04-28 | 50.42 | 51.21 | -0.12 | -0.23% | 50.03 | 51.34 | 518666 | 263295.28 | 0.48% |
| 2025-04-25 | 51.24 | 51.33 | 0.11 | 0.21% | 51.22 | 51.59 | 368499 | 189491.64 | 0.34% |
| 2025-04-24 | 50.70 | 51.22 | 0.52 | 1.03% | 50.70 | 51.48 | 423839 | 217014.19 | 0.39% |
| 2025-04-23 | 50.76 | 50.70 | 0.13 | 0.26% | 50.46 | 50.95 | 298773 | 151545.23 | 0.28% |
| 2025-04-22 | 50.20 | 50.57 | 0.29 | 0.58% | 50.12 | 50.79 | 355098 | 179362.16 | 0.33% |
| 2025-04-21 | 50.40 | 50.28 | -0.16 | -0.32% | 50.20 | 50.61 | 263784 | 132968.17 | 0.25% |
| 2025-04-18 | 50.05 | 50.44 | 0.28 | 0.56% | 49.95 | 50.66 | 338811 | 170630.72 | 0.31% |
| 2025-04-17 | 49.69 | 50.16 | 0.28 | 0.56% | 49.58 | 50.28 | 377043 | 188442.33 | 0.35% |
| 2025-04-16 | 49.72 | 49.88 | 0.05 | 0.10% | 49.40 | 50.17 | 467924 | 232305.23 | 0.43% |
| 2025-04-15 | 49.48 | 49.83 | 0.35 | 0.71% | 49.26 | 49.97 | 407762 | 202190.27 | 0.38% |
| 2025-04-14 | 49.60 | 49.48 | 0.13 | 0.26% | 49.44 | 49.85 | 387484 | 192222.91 | 0.36% |
| 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% |
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。
