| 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 | 7.35 | 7.35 | -0.01 | -0.14% | 7.29 | 7.38 | 1805933 | 132405.66 | 0.69% |
| 2025-12-11 | 7.32 | 7.36 | 0.05 | 0.68% | 7.29 | 7.36 | 1175951 | 86184.92 | 0.45% |
| 2025-12-10 | 7.43 | 7.31 | -0.14 | -1.88% | 7.30 | 7.47 | 1489729 | 109495.88 | 0.57% |
| 2025-12-09 | 7.49 | 7.45 | -0.01 | -0.13% | 7.40 | 7.49 | 951174 | 70845.68 | 0.36% |
| 2025-12-08 | 7.43 | 7.46 | 0.04 | 0.54% | 7.41 | 7.51 | 1208276 | 90279.50 | 0.46% |
| 2025-12-05 | 7.43 | 7.42 | -0.02 | -0.27% | 7.39 | 7.52 | 1416166 | 105427.17 | 0.54% |
| 2025-12-04 | 7.51 | 7.44 | -0.09 | -1.20% | 7.41 | 7.52 | 1346523 | 100340.97 | 0.52% |
| 2025-12-03 | 7.63 | 7.53 | -0.12 | -1.57% | 7.49 | 7.67 | 1533306 | 115985.62 | 0.59% |
| 2025-12-02 | 7.69 | 7.65 | -0.04 | -0.52% | 7.62 | 7.74 | 975516 | 74792.44 | 0.37% |
| 2025-12-01 | 7.57 | 7.69 | 0.10 | 1.32% | 7.54 | 7.70 | 2024168 | 155101.33 | 0.78% |
| 2025-11-28 | 7.69 | 7.59 | -0.12 | -1.56% | 7.56 | 7.71 | 1667620 | 126924.20 | 0.64% |
| 2025-11-27 | 7.67 | 7.71 | 0.05 | 0.65% | 7.57 | 7.73 | 1595184 | 122192.91 | 0.61% |
| 2025-11-26 | 7.72 | 7.66 | -0.06 | -0.78% | 7.63 | 7.77 | 1500768 | 115269.88 | 0.58% |
| 2025-11-25 | 7.55 | 7.72 | 0.16 | 2.12% | 7.51 | 7.72 | 2120591 | 162192.89 | 0.81% |
| 2025-11-24 | 7.62 | 7.56 | -0.06 | -0.79% | 7.54 | 7.65 | 1895384 | 143950.55 | 0.73% |
| 2025-11-21 | 7.66 | 7.62 | -0.03 | -0.39% | 7.59 | 7.72 | 2440888 | 186649.66 | 0.94% |
| 2025-11-20 | 7.51 | 7.65 | 0.12 | 1.59% | 7.48 | 7.72 | 2687881 | 205604.92 | 1.03% |
| 2025-11-19 | 7.44 | 7.53 | 0.10 | 1.35% | 7.42 | 7.57 | 1767662 | 133016.95 | 0.68% |
| 2025-11-18 | 7.39 | 7.43 | 0.04 | 0.54% | 7.35 | 7.49 | 1444514 | 107256.05 | 0.55% |
| 2025-11-17 | 7.50 | 7.39 | -0.13 | -1.73% | 7.38 | 7.51 | 1566550 | 116233.77 | 0.60% |
| 2025-11-14 | 7.46 | 7.52 | 0.07 | 0.94% | 7.46 | 7.58 | 2071950 | 156161.69 | 0.79% |
| 2025-11-13 | 7.45 | 7.45 | 0.00 | 0.00% | 7.37 | 7.48 | 1699742 | 126256.08 | 0.65% |
| 2025-11-12 | 7.41 | 7.45 | 0.06 | 0.81% | 7.40 | 7.49 | 1833957 | 136811.95 | 0.70% |
| 2025-11-11 | 7.36 | 7.39 | 0.02 | 0.27% | 7.33 | 7.41 | 1140783 | 84182.55 | 0.44% |
| 2025-11-10 | 7.30 | 7.37 | 0.06 | 0.82% | 7.27 | 7.38 | 1381740 | 101416.57 | 0.53% |
| 2025-11-07 | 7.35 | 7.31 | -0.03 | -0.41% | 7.28 | 7.39 | 1555437 | 113864.87 | 0.60% |
| 2025-11-06 | 7.34 | 7.34 | 0.00 | 0.00% | 7.29 | 7.36 | 1751476 | 128277.11 | 0.67% |
| 2025-11-05 | 7.40 | 7.34 | -0.05 | -0.68% | 7.34 | 7.42 | 1720306 | 126754.83 | 0.66% |
| 2025-11-04 | 7.28 | 7.39 | 0.12 | 1.65% | 7.26 | 7.39 | 2284394 | 168066.88 | 0.88% |
| 2025-11-03 | 7.18 | 7.27 | 0.09 | 1.25% | 7.15 | 7.30 | 2125925 | 154153.17 | 0.82% |
| 2025-10-31 | 7.14 | 7.18 | 0.09 | 1.27% | 7.05 | 7.19 | 2205353 | 157127.78 | 0.85% |
| 2025-10-30 | 7.13 | 7.09 | -0.04 | -0.56% | 7.06 | 7.18 | 2365244 | 167982.97 | 0.91% |
| 2025-10-29 | 7.25 | 7.13 | -0.14 | -1.93% | 7.12 | 7.26 | 2491079 | 178894.12 | 0.96% |
| 2025-10-28 | 7.29 | 7.27 | -0.01 | -0.14% | 7.18 | 7.32 | 2301588 | 166781.83 | 0.88% |
| 2025-10-27 | 7.21 | 7.28 | 0.05 | 0.69% | 7.13 | 7.33 | 3458912 | 250667.14 | 1.33% |
| 2025-10-24 | 7.19 | 7.23 | 0.03 | 0.42% | 7.16 | 7.32 | 2731983 | 197976.11 | 1.05% |
| 2025-10-23 | 7.16 | 7.20 | 0.06 | 0.84% | 7.10 | 7.24 | 2515009 | 180679.61 | 0.96% |
| 2025-10-22 | 7.03 | 7.14 | 0.11 | 1.56% | 7.03 | 7.16 | 2150872 | 152893.36 | 0.82% |
| 2025-10-21 | 6.95 | 7.03 | 0.06 | 0.86% | 6.95 | 7.07 | 2018308 | 141418.91 | 0.77% |
| 2025-10-20 | 6.97 | 6.97 | -0.01 | -0.14% | 6.83 | 7.00 | 2382406 | 164847.20 | 0.91% |
| 2025-10-17 | 7.00 | 6.98 | -0.02 | -0.29% | 6.95 | 7.11 | 2601888 | 182917.84 | 1.00% |
| 2025-10-16 | 6.88 | 7.00 | 0.12 | 1.74% | 6.87 | 7.03 | 2764018 | 192458.39 | 1.06% |
| 2025-10-15 | 6.86 | 6.88 | 0.02 | 0.29% | 6.83 | 6.92 | 2367277 | 162798.70 | 0.91% |
| 2025-10-14 | 6.70 | 6.86 | 0.14 | 2.08% | 6.67 | 6.86 | 3198752 | 217250.73 | 1.23% |
| 2025-10-13 | 6.74 | 6.72 | -0.03 | -0.44% | 6.65 | 6.77 | 2330202 | 156391.48 | 0.89% |
| 2025-10-10 | 6.71 | 6.75 | 0.03 | 0.45% | 6.70 | 6.83 | 2191161 | 148204.88 | 0.84% |
| 2025-10-09 | 6.70 | 6.72 | 0.00 | 0.00% | 6.66 | 6.73 | 1731061 | 115922.60 | 0.66% |
| 2025-09-30 | 6.81 | 6.72 | -0.08 | -1.18% | 6.71 | 6.82 | 1848678 | 124676.97 | 0.71% |
| 2025-09-29 | 6.82 | 6.80 | -0.02 | -0.29% | 6.74 | 6.89 | 2070419 | 140795.78 | 0.79% |
| 2025-09-26 | 6.84 | 6.82 | -0.03 | -0.44% | 6.78 | 6.87 | 1211938 | 82697.58 | 0.46% |
| 2025-09-25 | 6.88 | 6.85 | -0.03 | -0.44% | 6.80 | 6.89 | 1306578 | 89304.62 | 0.50% |
| 2025-09-24 | 6.93 | 6.88 | -0.06 | -0.86% | 6.88 | 7.02 | 1894442 | 131165.59 | 0.73% |
| 2025-09-23 | 6.79 | 6.94 | 0.13 | 1.91% | 6.75 | 6.97 | 2920702 | 201914.42 | 1.12% |
| 2025-09-22 | 6.90 | 6.81 | -0.14 | -2.01% | 6.81 | 6.94 | 1451672 | 99539.34 | 0.56% |
| 2025-09-19 | 6.89 | 6.95 | 0.05 | 0.72% | 6.80 | 6.95 | 2640524 | 181786.50 | 1.01% |
| 2025-09-18 | 7.05 | 6.90 | -0.13 | -1.85% | 6.90 | 7.06 | 2127067 | 148103.62 | 0.82% |
| 2025-09-17 | 7.01 | 7.03 | 0.02 | 0.29% | 6.98 | 7.06 | 1684132 | 118301.86 | 0.65% |
| 2025-09-16 | 7.08 | 7.01 | -0.09 | -1.27% | 6.98 | 7.12 | 2987374 | 210430.12 | 1.15% |
| 2025-09-15 | 7.13 | 7.10 | -0.03 | -0.42% | 7.06 | 7.17 | 2007337 | 142682.20 | 0.77% |
| 2025-09-12 | 7.27 | 7.13 | -0.14 | -1.93% | 7.12 | 7.30 | 3301012 | 237157.62 | 1.27% |
| 2025-09-11 | 7.20 | 7.27 | 0.07 | 0.97% | 7.18 | 7.29 | 1724276 | 124651.48 | 0.66% |
| 2025-09-10 | 7.19 | 7.20 | 0.02 | 0.28% | 7.15 | 7.26 | 1755759 | 126687.84 | 0.67% |
| 2025-09-09 | 7.16 | 7.18 | 0.01 | 0.14% | 7.15 | 7.21 | 1221349 | 87659.62 | 0.47% |
| 2025-09-08 | 7.25 | 7.17 | -0.09 | -1.24% | 7.14 | 7.27 | 2443830 | 175819.08 | 0.94% |
| 2025-09-05 | 7.28 | 7.26 | -0.07 | -0.95% | 7.22 | 7.33 | 1738112 | 126401.12 | 0.67% |
| 2025-09-04 | 7.25 | 7.33 | 0.06 | 0.83% | 7.13 | 7.35 | 2753809 | 199600.11 | 1.06% |
| 2025-09-03 | 7.32 | 7.27 | -0.06 | -0.82% | 7.23 | 7.34 | 1886306 | 137150.05 | 0.72% |
| 2025-09-02 | 7.21 | 7.33 | 0.14 | 1.95% | 7.20 | 7.34 | 2754179 | 200430.53 | 1.06% |
| 2025-09-01 | 7.31 | 7.19 | -0.08 | -1.10% | 7.19 | 7.42 | 4810216 | 350302.31 | 1.84% |
| 2025-08-29 | 7.40 | 7.27 | -0.14 | -1.89% | 7.27 | 7.49 | 3659529 | 269297.62 | 0.93% |
| 2025-08-28 | 7.44 | 7.41 | -0.03 | -0.40% | 7.36 | 7.47 | 1810111 | 134035.53 | 0.46% |
| 2025-08-27 | 7.60 | 7.44 | -0.17 | -2.23% | 7.44 | 7.61 | 2061024 | 154554.72 | 0.53% |
| 2025-08-26 | 7.67 | 7.61 | -0.07 | -0.91% | 7.60 | 7.71 | 1276293 | 97554.40 | 0.33% |
| 2025-08-25 | 7.57 | 7.68 | 0.11 | 1.45% | 7.54 | 7.69 | 2032849 | 155000.45 | 0.52% |
| 2025-08-22 | 7.59 | 7.57 | -0.02 | -0.26% | 7.52 | 7.60 | 1432960 | 108230.03 | 0.37% |
| 2025-08-21 | 7.54 | 7.59 | 0.05 | 0.66% | 7.49 | 7.59 | 1345561 | 101651.13 | 0.34% |
| 2025-08-20 | 7.52 | 7.54 | 0.03 | 0.40% | 7.50 | 7.59 | 1311493 | 98943.55 | 0.33% |
| 2025-08-19 | 7.45 | 7.51 | 0.07 | 0.94% | 7.45 | 7.53 | 1503442 | 112752.66 | 0.38% |
| 2025-08-18 | 7.45 | 7.44 | 0.01 | 0.13% | 7.42 | 7.49 | 1881148 | 140171.69 | 0.48% |
| 2025-08-15 | 7.61 | 7.43 | -0.17 | -2.24% | 7.42 | 7.62 | 2911169 | 217782.53 | 0.74% |
交通银行(601328)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。
