| 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 | 8.45 | 8.55 | 0.12 | 1.42% | 8.33 | 8.56 | 698918 | 59148.01 | 0.20% |
| 2025-12-11 | 8.63 | 8.50 | -0.13 | -1.51% | 8.46 | 8.69 | 575989 | 49309.02 | 0.16% |
| 2025-12-10 | 8.50 | 8.63 | 0.08 | 0.94% | 8.44 | 8.65 | 571137 | 48799.55 | 0.16% |
| 2025-12-09 | 8.74 | 8.55 | -0.24 | -2.73% | 8.52 | 8.78 | 825553 | 70967.16 | 0.23% |
| 2025-12-08 | 8.73 | 8.79 | 0.04 | 0.46% | 8.67 | 8.83 | 1050393 | 92042.11 | 0.30% |
| 2025-12-05 | 8.35 | 8.75 | 0.41 | 4.92% | 8.33 | 8.78 | 1307258 | 112098.61 | 0.37% |
| 2025-12-04 | 8.32 | 8.34 | 0.04 | 0.48% | 8.26 | 8.38 | 528684 | 43962.05 | 0.15% |
| 2025-12-03 | 8.37 | 8.30 | -0.06 | -0.72% | 8.25 | 8.45 | 754096 | 62910.05 | 0.21% |
| 2025-12-02 | 8.24 | 8.36 | 0.13 | 1.58% | 8.24 | 8.45 | 1490245 | 124808.08 | 0.42% |
| 2025-12-01 | 8.65 | 8.23 | -0.43 | -4.97% | 8.08 | 8.66 | 2512538 | 206903.97 | 0.71% |
| 2025-11-28 | 8.65 | 8.66 | -0.01 | -0.12% | 8.47 | 8.72 | 613179 | 52797.41 | 0.17% |
| 2025-11-27 | 8.53 | 8.67 | 0.13 | 1.52% | 8.42 | 8.77 | 703422 | 60528.77 | 0.20% |
| 2025-11-26 | 8.63 | 8.54 | -0.10 | -1.16% | 8.46 | 8.73 | 519248 | 44320.30 | 0.15% |
| 2025-11-25 | 8.37 | 8.64 | 0.32 | 3.85% | 8.35 | 8.67 | 823094 | 70408.68 | 0.23% |
| 2025-11-24 | 8.60 | 8.32 | -0.23 | -2.69% | 8.31 | 8.66 | 848411 | 71369.26 | 0.24% |
| 2025-11-21 | 8.79 | 8.55 | -0.28 | -3.17% | 8.53 | 8.87 | 764623 | 66224.84 | 0.22% |
| 2025-11-20 | 8.79 | 8.83 | 0.04 | 0.46% | 8.75 | 8.99 | 849636 | 75483.50 | 0.24% |
| 2025-11-19 | 8.50 | 8.79 | 0.28 | 3.29% | 8.48 | 8.88 | 962624 | 84225.12 | 0.27% |
| 2025-11-18 | 8.57 | 8.51 | -0.08 | -0.93% | 8.46 | 8.65 | 530671 | 45297.67 | 0.15% |
| 2025-11-17 | 8.79 | 8.59 | -0.22 | -2.50% | 8.54 | 8.83 | 656263 | 56753.98 | 0.18% |
| 2025-11-14 | 8.88 | 8.81 | -0.10 | -1.12% | 8.79 | 8.97 | 580624 | 51652.77 | 0.16% |
| 2025-11-13 | 8.82 | 8.91 | 0.09 | 1.02% | 8.79 | 9.02 | 799635 | 70981.89 | 0.23% |
| 2025-11-12 | 8.54 | 8.82 | 0.34 | 4.01% | 8.49 | 8.88 | 1266858 | 110702.55 | 0.36% |
| 2025-11-11 | 8.60 | 8.48 | -0.15 | -1.74% | 8.45 | 8.62 | 440537 | 37506.85 | 0.12% |
| 2025-11-10 | 8.54 | 8.63 | 0.09 | 1.05% | 8.45 | 8.64 | 400042 | 34265.20 | 0.11% |
| 2025-11-07 | 8.59 | 8.54 | -0.09 | -1.04% | 8.53 | 8.66 | 452001 | 38814.57 | 0.13% |
| 2025-11-06 | 8.50 | 8.63 | 0.21 | 2.49% | 8.48 | 8.69 | 774115 | 66589.15 | 0.22% |
| 2025-11-05 | 8.47 | 8.42 | -0.05 | -0.59% | 8.35 | 8.48 | 446517 | 37558.37 | 0.13% |
| 2025-11-04 | 8.45 | 8.47 | 0.00 | 0.00% | 8.42 | 8.61 | 563997 | 48030.04 | 0.16% |
| 2025-11-03 | 8.46 | 8.47 | 0.03 | 0.36% | 8.39 | 8.53 | 637768 | 53965.15 | 0.18% |
| 2025-10-31 | 8.80 | 8.44 | -0.26 | -2.99% | 8.42 | 8.84 | 1056102 | 90244.14 | 0.30% |
| 2025-10-30 | 8.83 | 8.70 | -0.13 | -1.47% | 8.70 | 8.96 | 729488 | 64305.83 | 0.21% |
| 2025-10-29 | 8.80 | 8.83 | 0.04 | 0.46% | 8.71 | 8.84 | 589255 | 51827.15 | 0.17% |
| 2025-10-28 | 8.88 | 8.79 | -0.09 | -1.01% | 8.75 | 8.93 | 588191 | 51814.99 | 0.17% |
| 2025-10-27 | 8.75 | 8.88 | 0.12 | 1.37% | 8.66 | 8.94 | 838582 | 74126.42 | 0.24% |
| 2025-10-24 | 8.74 | 8.76 | -0.02 | -0.23% | 8.64 | 8.80 | 580792 | 50703.87 | 0.16% |
| 2025-10-23 | 8.65 | 8.78 | 0.11 | 1.27% | 8.63 | 8.84 | 712287 | 62257.84 | 0.20% |
| 2025-10-22 | 8.60 | 8.67 | 0.02 | 0.23% | 8.59 | 8.70 | 633444 | 54797.12 | 0.18% |
| 2025-10-21 | 8.48 | 8.65 | 0.10 | 1.17% | 8.48 | 8.78 | 1039982 | 90039.88 | 0.29% |
| 2025-10-20 | 8.67 | 8.55 | 0.05 | 0.59% | 8.43 | 8.68 | 1061634 | 90883.98 | 0.30% |
| 2025-10-17 | 8.53 | 8.50 | -0.05 | -0.58% | 8.46 | 8.68 | 1085460 | 92980.62 | 0.31% |
| 2025-10-16 | 8.20 | 8.55 | 0.33 | 4.01% | 8.18 | 8.61 | 1810609 | 153557.84 | 0.51% |
| 2025-10-15 | 8.17 | 8.22 | 0.05 | 0.61% | 8.10 | 8.24 | 1016704 | 83165.14 | 0.29% |
| 2025-10-14 | 7.99 | 8.17 | 0.34 | 4.34% | 7.98 | 8.21 | 2001774 | 162189.48 | 0.56% |
| 2025-10-13 | 7.78 | 7.83 | -0.09 | -1.14% | 7.72 | 7.88 | 807489 | 62816.26 | 0.23% |
| 2025-10-10 | 7.83 | 7.92 | 0.05 | 0.64% | 7.81 | 8.05 | 904228 | 71970.80 | 0.25% |
| 2025-10-09 | 7.79 | 7.87 | 0.08 | 1.03% | 7.67 | 7.88 | 835428 | 64974.29 | 0.24% |
| 2025-09-30 | 7.83 | 7.79 | -0.06 | -0.76% | 7.72 | 7.87 | 775703 | 60292.43 | 0.22% |
| 2025-09-29 | 7.73 | 7.85 | 0.11 | 1.42% | 7.67 | 8.02 | 1307348 | 102307.35 | 0.37% |
| 2025-09-26 | 7.68 | 7.74 | 0.05 | 0.65% | 7.62 | 7.77 | 641663 | 49416.93 | 0.18% |
| 2025-09-25 | 7.73 | 7.69 | -0.07 | -0.90% | 7.67 | 7.75 | 494085 | 38082.66 | 0.14% |
| 2025-09-24 | 7.77 | 7.76 | -0.02 | -0.26% | 7.70 | 7.84 | 714379 | 55404.98 | 0.20% |
| 2025-09-23 | 7.74 | 7.78 | 0.01 | 0.13% | 7.71 | 7.89 | 711809 | 55435.78 | 0.20% |
| 2025-09-22 | 7.76 | 7.77 | 0.03 | 0.39% | 7.70 | 7.81 | 482227 | 37409.04 | 0.14% |
| 2025-09-19 | 7.76 | 7.74 | -0.09 | -1.15% | 7.68 | 7.82 | 749282 | 58136.52 | 0.21% |
| 2025-09-18 | 8.11 | 7.83 | -0.27 | -3.33% | 7.75 | 8.11 | 1252458 | 99234.16 | 0.35% |
| 2025-09-17 | 8.08 | 8.10 | 0.03 | 0.37% | 8.06 | 8.15 | 539065 | 43655.62 | 0.15% |
| 2025-09-16 | 8.14 | 8.07 | -0.08 | -0.98% | 8.04 | 8.17 | 733818 | 59303.96 | 0.21% |
| 2025-09-15 | 8.22 | 8.15 | -0.08 | -0.97% | 8.12 | 8.24 | 833389 | 68015.02 | 0.23% |
| 2025-09-12 | 8.35 | 8.23 | -0.12 | -1.44% | 8.22 | 8.39 | 736450 | 60956.52 | 0.21% |
| 2025-09-11 | 8.24 | 8.35 | 0.12 | 1.46% | 8.21 | 8.35 | 816088 | 67582.88 | 0.23% |
| 2025-09-10 | 8.26 | 8.23 | -0.05 | -0.60% | 8.20 | 8.30 | 591762 | 48793.96 | 0.17% |
| 2025-09-09 | 8.31 | 8.28 | -0.04 | -0.48% | 8.23 | 8.37 | 753202 | 62513.84 | 0.21% |
| 2025-09-08 | 8.35 | 8.32 | -0.07 | -0.83% | 8.27 | 8.43 | 789729 | 65732.86 | 0.22% |
| 2025-09-05 | 8.41 | 8.39 | -0.08 | -0.94% | 8.30 | 8.43 | 752553 | 62830.29 | 0.21% |
| 2025-09-04 | 8.48 | 8.47 | -0.01 | -0.12% | 8.27 | 8.52 | 925127 | 77720.60 | 0.26% |
| 2025-09-03 | 8.75 | 8.48 | -0.24 | -2.75% | 8.46 | 8.84 | 778528 | 66844.80 | 0.22% |
| 2025-09-02 | 8.75 | 8.72 | -0.03 | -0.34% | 8.67 | 8.81 | 693960 | 60699.83 | 0.20% |
| 2025-09-01 | 8.92 | 8.75 | -0.23 | -2.56% | 8.72 | 8.95 | 1021629 | 89890.88 | 0.29% |
| 2025-08-29 | 8.75 | 8.98 | 0.27 | 3.10% | 8.75 | 9.27 | 1584535 | 143101.77 | 0.45% |
| 2025-08-28 | 8.51 | 8.71 | 0.19 | 2.23% | 8.47 | 8.73 | 1029600 | 88643.78 | 0.29% |
| 2025-08-27 | 8.73 | 8.52 | -0.22 | -2.52% | 8.51 | 8.77 | 865341 | 74517.67 | 0.24% |
| 2025-08-26 | 8.80 | 8.74 | -0.10 | -1.13% | 8.73 | 8.84 | 647964 | 56876.69 | 0.18% |
| 2025-08-25 | 8.85 | 8.84 | 0.03 | 0.34% | 8.72 | 8.88 | 894762 | 78808.69 | 0.25% |
| 2025-08-22 | 8.74 | 8.81 | 0.10 | 1.15% | 8.68 | 8.81 | 774988 | 67757.98 | 0.22% |
| 2025-08-21 | 8.61 | 8.71 | 0.13 | 1.52% | 8.59 | 8.85 | 1018240 | 88976.65 | 0.29% |
| 2025-08-20 | 8.40 | 8.58 | 0.16 | 1.90% | 8.33 | 8.58 | 676125 | 57186.81 | 0.19% |
| 2025-08-19 | 8.56 | 8.42 | -0.16 | -1.86% | 8.41 | 8.60 | 717770 | 60903.09 | 0.20% |
| 2025-08-18 | 8.58 | 8.58 | -0.01 | -0.12% | 8.51 | 8.67 | 985085 | 84453.77 | 0.28% |
| 2025-08-15 | 8.46 | 8.59 | 0.09 | 1.06% | 8.34 | 8.62 | 1268684 | 107689.10 | 0.36% |
中国人保(601319)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。
