| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 58.78 | 58.89 | -0.01 | -0.02% | 58.66 | 59.15 | 371910 | 219113.50 | 0.35% |
| 2025-11-06 | 58.35 | 58.90 | 0.58 | 0.99% | 58.34 | 59.28 | 547346 | 322490.97 | 0.51% |
| 2025-11-05 | 58.40 | 58.32 | -0.62 | -1.05% | 57.92 | 58.84 | 402158 | 234860.28 | 0.38% |
| 2025-11-04 | 58.35 | 58.94 | 0.63 | 1.08% | 58.20 | 59.13 | 518126 | 304501.00 | 0.49% |
| 2025-11-03 | 58.27 | 58.31 | 0.48 | 0.83% | 57.86 | 58.70 | 411430 | 239987.05 | 0.39% |
| 2025-10-31 | 58.99 | 57.83 | -0.82 | -1.40% | 57.80 | 58.99 | 572542 | 333121.50 | 0.54% |
| 2025-10-30 | 59.30 | 58.65 | -0.30 | -0.51% | 58.58 | 60.10 | 745713 | 442414.75 | 0.70% |
| 2025-10-29 | 58.60 | 58.95 | 1.19 | 2.06% | 58.49 | 59.70 | 1044432 | 617223.69 | 0.98% |
| 2025-10-28 | 57.79 | 57.76 | 0.01 | 0.02% | 57.62 | 58.23 | 491305 | 284286.50 | 0.46% |
| 2025-10-27 | 58.00 | 57.75 | -0.13 | -0.22% | 57.50 | 58.39 | 685004 | 396489.31 | 0.64% |
| 2025-10-24 | 58.14 | 57.88 | 0.08 | 0.14% | 57.75 | 58.49 | 558242 | 324022.44 | 0.52% |
| 2025-10-23 | 58.22 | 58.75 | 0.54 | 0.93% | 58.09 | 58.87 | 503501 | 294394.25 | 0.47% |
| 2025-10-22 | 58.00 | 58.21 | 0.13 | 0.22% | 57.93 | 58.50 | 379893 | 221100.28 | 0.36% |
| 2025-10-21 | 57.93 | 58.08 | 0.18 | 0.31% | 57.93 | 58.92 | 762200 | 445645.25 | 0.72% |
| 2025-10-20 | 58.33 | 57.90 | 0.62 | 1.08% | 57.45 | 58.57 | 526695 | 305843.19 | 0.49% |
| 2025-10-17 | 58.00 | 57.28 | -0.74 | -1.28% | 57.17 | 58.48 | 677493 | 391693.44 | 0.64% |
| 2025-10-16 | 57.68 | 58.02 | 0.21 | 0.36% | 57.61 | 58.58 | 681478 | 396648.66 | 0.64% |
| 2025-10-15 | 56.48 | 57.81 | 1.33 | 2.35% | 56.30 | 57.97 | 837046 | 479396.56 | 0.79% |
| 2025-10-14 | 55.58 | 56.48 | 1.38 | 2.50% | 55.52 | 56.68 | 1022940 | 575797.62 | 0.96% |
| 2025-10-13 | 54.51 | 55.10 | -0.44 | -0.79% | 54.51 | 55.33 | 609656 | 335328.91 | 0.57% |
| 2025-10-10 | 54.73 | 55.54 | 0.50 | 0.91% | 54.73 | 55.97 | 641465 | 356084.47 | 0.60% |
| 2025-10-09 | 55.04 | 55.04 | -0.07 | -0.13% | 54.25 | 55.28 | 824068 | 452139.72 | 0.77% |
| 2025-09-30 | 55.80 | 55.11 | -0.90 | -1.61% | 55.00 | 56.20 | 767082 | 424764.06 | 0.72% |
| 2025-09-29 | 55.18 | 56.01 | 0.79 | 1.43% | 55.03 | 57.32 | 1035110 | 581659.62 | 0.97% |
| 2025-09-26 | 55.02 | 55.22 | 0.13 | 0.24% | 54.66 | 55.55 | 548622 | 302145.94 | 0.51% |
| 2025-09-25 | 55.28 | 55.09 | -0.20 | -0.36% | 55.03 | 55.39 | 514296 | 283828.31 | 0.48% |
| 2025-09-24 | 55.29 | 55.29 | 0.27 | 0.49% | 54.95 | 55.75 | 503174 | 278136.41 | 0.47% |
| 2025-09-23 | 55.03 | 55.02 | -0.13 | -0.24% | 54.74 | 55.79 | 612961 | 338589.00 | 0.58% |
| 2025-09-22 | 55.37 | 55.15 | 0.05 | 0.09% | 55.00 | 55.65 | 374438 | 206881.17 | 0.35% |
| 2025-09-19 | 55.29 | 55.10 | -0.18 | -0.33% | 55.00 | 56.00 | 543321 | 300827.97 | 0.51% |
| 2025-09-18 | 56.64 | 55.28 | -1.29 | -2.28% | 55.11 | 56.67 | 1012074 | 564959.88 | 0.95% |
| 2025-09-17 | 56.66 | 56.57 | -0.05 | -0.09% | 56.45 | 56.97 | 684652 | 387815.12 | 0.64% |
| 2025-09-16 | 57.35 | 56.62 | -0.71 | -1.24% | 56.50 | 57.45 | 685714 | 389405.66 | 0.64% |
| 2025-09-15 | 57.65 | 57.33 | -0.35 | -0.61% | 57.09 | 57.99 | 546842 | 314765.88 | 0.51% |
| 2025-09-12 | 58.98 | 57.68 | -1.01 | -1.72% | 57.50 | 59.20 | 735376 | 427749.78 | 0.69% |
| 2025-09-11 | 57.90 | 58.69 | 0.82 | 1.42% | 57.60 | 58.69 | 595072 | 346448.03 | 0.56% |
| 2025-09-10 | 57.77 | 57.87 | -0.13 | -0.22% | 57.62 | 58.16 | 308470 | 178667.58 | 0.29% |
| 2025-09-09 | 57.76 | 58.00 | 0.30 | 0.52% | 57.55 | 58.29 | 518911 | 300429.84 | 0.49% |
| 2025-09-08 | 57.76 | 57.70 | -0.20 | -0.35% | 57.32 | 58.04 | 487733 | 281413.50 | 0.46% |
| 2025-09-05 | 57.50 | 57.90 | 0.40 | 0.70% | 57.03 | 58.06 | 558184 | 320731.97 | 0.52% |
| 2025-09-04 | 57.77 | 57.50 | -0.28 | -0.48% | 57.06 | 57.97 | 727436 | 418355.97 | 0.68% |
| 2025-09-03 | 58.94 | 57.78 | -0.88 | -1.50% | 57.36 | 59.10 | 714746 | 415060.75 | 0.67% |
| 2025-09-02 | 58.50 | 58.66 | 0.15 | 0.26% | 58.22 | 58.80 | 649036 | 379758.53 | 0.60% |
| 2025-09-01 | 59.79 | 58.51 | -1.37 | -2.29% | 58.33 | 59.79 | 948525 | 556651.62 | 0.88% |
| 2025-08-29 | 58.95 | 59.88 | 1.04 | 1.77% | 58.94 | 61.10 | 1080309 | 648862.00 | 1.00% |
| 2025-08-28 | 58.75 | 58.84 | 0.15 | 0.26% | 58.31 | 59.12 | 636105 | 373430.09 | 0.59% |
| 2025-08-27 | 60.38 | 58.69 | -1.83 | -3.02% | 58.69 | 60.45 | 1064558 | 632533.62 | 0.99% |
| 2025-08-26 | 60.90 | 60.52 | -0.48 | -0.79% | 60.45 | 61.00 | 491986 | 298483.03 | 0.46% |
| 2025-08-25 | 60.60 | 61.00 | 0.50 | 0.83% | 60.11 | 61.05 | 670113 | 406599.44 | 0.62% |
| 2025-08-22 | 59.51 | 60.50 | 0.88 | 1.48% | 59.44 | 60.51 | 780974 | 468931.22 | 0.73% |
| 2025-08-21 | 59.20 | 59.62 | 0.42 | 0.71% | 58.91 | 59.96 | 574601 | 342055.41 | 0.53% |
| 2025-08-20 | 58.09 | 59.20 | 1.00 | 1.72% | 57.69 | 59.20 | 762725 | 445326.75 | 0.71% |
| 2025-08-19 | 59.77 | 58.20 | -1.14 | -1.92% | 58.08 | 60.18 | 954810 | 562601.69 | 0.89% |
| 2025-08-18 | 59.92 | 59.34 | -0.46 | -0.77% | 59.34 | 60.35 | 957263 | 573076.75 | 0.89% |
| 2025-08-15 | 59.60 | 59.80 | 0.18 | 0.30% | 59.00 | 60.45 | 892968 | 534260.25 | 0.83% |
| 2025-08-14 | 58.80 | 59.62 | 1.01 | 1.72% | 58.77 | 60.60 | 1022768 | 613288.69 | 0.95% |
| 2025-08-13 | 58.92 | 58.61 | -0.14 | -0.24% | 58.46 | 59.40 | 728453 | 428547.72 | 0.68% |
| 2025-08-12 | 58.47 | 58.75 | 0.28 | 0.48% | 58.47 | 59.07 | 426985 | 250788.30 | 0.40% |
| 2025-08-11 | 58.77 | 58.47 | -0.07 | -0.12% | 58.47 | 59.14 | 431869 | 253593.95 | 0.40% |
| 2025-08-08 | 58.88 | 58.54 | -0.34 | -0.58% | 58.22 | 58.90 | 397933 | 233164.39 | 0.37% |
| 2025-08-07 | 59.11 | 58.88 | -0.18 | -0.30% | 58.53 | 59.46 | 327972 | 193252.28 | 0.30% |
| 2025-08-06 | 59.14 | 59.06 | -0.08 | -0.14% | 58.82 | 59.64 | 324469 | 191693.14 | 0.30% |
| 2025-08-05 | 58.30 | 59.14 | 0.93 | 1.60% | 58.20 | 59.41 | 482956 | 283779.91 | 0.45% |
| 2025-08-04 | 58.10 | 58.21 | 0.01 | 0.02% | 57.85 | 58.34 | 360078 | 209231.30 | 0.33% |
| 2025-08-01 | 58.68 | 58.20 | -0.49 | -0.83% | 58.08 | 59.06 | 488786 | 286016.22 | 0.45% |
| 2025-07-31 | 60.41 | 58.69 | -2.02 | -3.33% | 58.38 | 60.50 | 827601 | 491051.62 | 0.77% |
| 2025-07-30 | 59.48 | 60.71 | 1.22 | 2.05% | 59.35 | 61.33 | 921993 | 560000.19 | 0.86% |
| 2025-07-29 | 60.06 | 59.49 | -0.60 | -1.00% | 59.37 | 60.28 | 566092 | 338001.25 | 0.53% |
| 2025-07-28 | 58.20 | 60.09 | 2.01 | 3.46% | 58.20 | 60.20 | 1221217 | 729753.12 | 1.13% |
| 2025-07-25 | 58.30 | 58.08 | -0.56 | -0.95% | 57.82 | 58.55 | 508335 | 295883.75 | 0.47% |
| 2025-07-24 | 57.97 | 58.64 | 0.64 | 1.10% | 57.71 | 59.00 | 707737 | 414227.16 | 0.66% |
| 2025-07-23 | 56.84 | 58.00 | 1.30 | 2.29% | 56.81 | 58.38 | 869407 | 502069.81 | 0.81% |
| 2025-07-22 | 57.19 | 56.70 | -0.49 | -0.86% | 56.10 | 57.20 | 695203 | 393040.28 | 0.65% |
| 2025-07-21 | 57.15 | 57.19 | 0.12 | 0.21% | 56.90 | 57.75 | 466733 | 267124.31 | 0.43% |
| 2025-07-18 | 56.95 | 57.07 | 0.26 | 0.46% | 56.86 | 57.45 | 436240 | 249288.45 | 0.41% |
| 2025-07-17 | 56.70 | 56.81 | -0.02 | -0.04% | 56.68 | 57.06 | 277123 | 157501.28 | 0.26% |
| 2025-07-16 | 57.17 | 56.83 | -0.27 | -0.47% | 56.21 | 57.24 | 481825 | 272823.94 | 0.45% |
| 2025-07-15 | 57.75 | 57.10 | -0.47 | -0.82% | 56.98 | 57.96 | 441726 | 253514.47 | 0.41% |
| 2025-07-14 | 57.69 | 57.57 | -0.14 | -0.24% | 57.57 | 58.24 | 449058 | 259886.36 | 0.42% |
| 2025-07-11 | 57.00 | 57.71 | 0.58 | 1.02% | 56.96 | 59.02 | 1076429 | 626933.12 | 1.00% |
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。
