| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 7.29 | 7.34 | 0.05 | 0.69% | 7.22 | 7.39 | 3024168 | 220448.88 | 0.77% |
| 2025-04-07 | 7.41 | 7.29 | -0.38 | -4.95% | 7.13 | 7.63 | 4248564 | 312128.31 | 1.08% |
| 2025-04-03 | 7.50 | 7.67 | 0.09 | 1.19% | 7.50 | 7.68 | 1319023 | 100577.77 | 0.34% |
| 2025-04-02 | 7.39 | 7.58 | 0.17 | 2.29% | 7.39 | 7.58 | 1673442 | 125664.58 | 0.43% |
| 2025-04-01 | 7.41 | 7.41 | -0.04 | -0.54% | 7.35 | 7.49 | 1394804 | 103252.10 | 0.36% |
| 2025-03-31 | 7.43 | 7.45 | 0.09 | 1.22% | 7.31 | 7.53 | 2272384 | 169023.91 | 0.58% |
| 2025-03-28 | 7.46 | 7.36 | -0.08 | -1.08% | 7.35 | 7.46 | 1122256 | 82808.89 | 0.29% |
| 2025-03-27 | 7.44 | 7.44 | 0.00 | 0.00% | 7.44 | 7.51 | 851309 | 63613.96 | 0.22% |
| 2025-03-26 | 7.44 | 7.44 | 0.00 | 0.00% | 7.40 | 7.48 | 895766 | 66631.35 | 0.23% |
| 2025-03-25 | 7.43 | 7.44 | 0.00 | 0.00% | 7.42 | 7.52 | 1388691 | 103525.40 | 0.35% |
| 2025-03-24 | 7.25 | 7.44 | 0.23 | 3.19% | 7.25 | 7.45 | 3149965 | 232349.34 | 0.80% |
| 2025-03-21 | 7.24 | 7.21 | -0.02 | -0.28% | 7.21 | 7.26 | 1325789 | 95860.70 | 0.34% |
| 2025-03-20 | 7.33 | 7.23 | -0.08 | -1.09% | 7.21 | 7.33 | 1527874 | 110702.73 | 0.39% |
| 2025-03-19 | 7.23 | 7.31 | 0.09 | 1.25% | 7.23 | 7.31 | 1388467 | 101110.81 | 0.35% |
| 2025-03-18 | 7.25 | 7.22 | -0.01 | -0.14% | 7.21 | 7.27 | 964034 | 69707.59 | 0.25% |
| 2025-03-17 | 7.19 | 7.23 | 0.06 | 0.84% | 7.18 | 7.27 | 1375822 | 99509.84 | 0.35% |
| 2025-03-14 | 7.14 | 7.17 | 0.05 | 0.70% | 7.12 | 7.23 | 1776816 | 127577.04 | 0.45% |
| 2025-03-13 | 7.11 | 7.12 | 0.01 | 0.14% | 7.10 | 7.15 | 993398 | 70734.77 | 0.25% |
| 2025-03-12 | 7.16 | 7.11 | -0.07 | -0.97% | 7.11 | 7.18 | 935081 | 66734.89 | 0.24% |
| 2025-03-11 | 7.08 | 7.18 | 0.08 | 1.13% | 7.06 | 7.19 | 1421453 | 101220.03 | 0.36% |
| 2025-03-10 | 7.18 | 7.10 | -0.07 | -0.98% | 7.08 | 7.19 | 1630415 | 116049.20 | 0.42% |
| 2025-03-07 | 7.22 | 7.17 | -0.04 | -0.55% | 7.17 | 7.24 | 901732 | 64879.49 | 0.23% |
| 2025-03-06 | 7.26 | 7.21 | -0.06 | -0.83% | 7.18 | 7.27 | 1253952 | 90493.85 | 0.32% |
| 2025-03-05 | 7.14 | 7.27 | 0.13 | 1.82% | 7.13 | 7.29 | 1499286 | 108370.99 | 0.38% |
| 2025-03-04 | 7.18 | 7.14 | -0.06 | -0.83% | 7.14 | 7.21 | 900783 | 64547.19 | 0.23% |
| 2025-03-03 | 7.23 | 7.20 | -0.01 | -0.14% | 7.12 | 7.24 | 1295096 | 93035.46 | 0.33% |
| 2025-02-28 | 7.27 | 7.21 | -0.05 | -0.69% | 7.21 | 7.32 | 1369503 | 99407.57 | 0.35% |
| 2025-02-27 | 7.22 | 7.26 | 0.06 | 0.83% | 7.16 | 7.28 | 1063398 | 76869.67 | 0.27% |
| 2025-02-26 | 7.20 | 7.20 | 0.02 | 0.28% | 7.19 | 7.29 | 964316 | 69802.04 | 0.25% |
| 2025-02-25 | 7.27 | 7.18 | -0.10 | -1.37% | 7.15 | 7.30 | 1475013 | 106612.20 | 0.38% |
| 2025-02-24 | 7.35 | 7.28 | -0.09 | -1.22% | 7.26 | 7.40 | 1378716 | 100681.83 | 0.35% |
| 2025-02-21 | 7.44 | 7.37 | -0.05 | -0.67% | 7.30 | 7.45 | 1243573 | 91688.89 | 0.32% |
| 2025-02-20 | 7.42 | 7.42 | -0.01 | -0.13% | 7.38 | 7.45 | 795746 | 59026.70 | 0.20% |
| 2025-02-19 | 7.43 | 7.43 | -0.01 | -0.13% | 7.39 | 7.48 | 1019467 | 75876.26 | 0.26% |
| 2025-02-18 | 7.34 | 7.44 | 0.08 | 1.09% | 7.34 | 7.48 | 1540601 | 114439.62 | 0.39% |
| 2025-02-17 | 7.34 | 7.36 | 0.02 | 0.27% | 7.25 | 7.37 | 1261398 | 92231.80 | 0.32% |
| 2025-02-14 | 7.32 | 7.34 | 0.02 | 0.27% | 7.26 | 7.34 | 918454 | 67046.36 | 0.23% |
| 2025-02-13 | 7.24 | 7.32 | 0.06 | 0.83% | 7.24 | 7.34 | 1245536 | 90888.11 | 0.32% |
| 2025-02-12 | 7.19 | 7.26 | 0.07 | 0.97% | 7.15 | 7.27 | 1324414 | 95641.05 | 0.34% |
| 2025-02-11 | 7.14 | 7.19 | 0.07 | 0.98% | 7.13 | 7.20 | 1296370 | 92977.79 | 0.33% |
| 2025-02-10 | 7.12 | 7.12 | 0.00 | 0.00% | 7.10 | 7.19 | 1232744 | 88010.74 | 0.31% |
| 2025-02-07 | 7.17 | 7.12 | -0.04 | -0.56% | 7.10 | 7.18 | 1690561 | 120434.38 | 0.43% |
| 2025-02-06 | 7.16 | 7.16 | -0.01 | -0.14% | 7.14 | 7.23 | 1042017 | 74734.28 | 0.27% |
| 2025-02-05 | 7.30 | 7.17 | -0.08 | -1.10% | 7.15 | 7.31 | 1427284 | 102521.17 | 0.36% |
| 2025-01-27 | 7.19 | 7.25 | 0.08 | 1.12% | 7.18 | 7.29 | 1525414 | 110581.96 | 0.39% |
| 2025-01-24 | 7.26 | 7.17 | -0.05 | -0.69% | 7.10 | 7.26 | 1660232 | 119179.41 | 0.42% |
| 2025-01-23 | 7.22 | 7.40 | 0.23 | 3.21% | 7.21 | 7.42 | 2417498 | 177783.75 | 0.62% |
| 2025-01-22 | 7.29 | 7.17 | -0.12 | -1.65% | 7.14 | 7.30 | 1630850 | 117522.30 | 0.42% |
| 2025-01-21 | 7.30 | 7.29 | 0.01 | 0.14% | 7.26 | 7.35 | 931193 | 67989.74 | 0.24% |
| 2025-01-20 | 7.31 | 7.28 | 0.00 | 0.00% | 7.25 | 7.35 | 1147978 | 83964.22 | 0.29% |
| 2025-01-17 | 7.42 | 7.28 | -0.15 | -2.02% | 7.27 | 7.43 | 1929047 | 141436.81 | 0.49% |
| 2025-01-16 | 7.45 | 7.43 | 0.02 | 0.27% | 7.37 | 7.46 | 1014165 | 75289.52 | 0.26% |
| 2025-01-15 | 7.36 | 7.41 | 0.05 | 0.68% | 7.36 | 7.58 | 1470237 | 109893.34 | 0.37% |
| 2025-01-14 | 7.30 | 7.36 | 0.09 | 1.24% | 7.26 | 7.40 | 1182697 | 87006.07 | 0.30% |
| 2025-01-13 | 7.37 | 7.27 | -0.13 | -1.76% | 7.22 | 7.40 | 1352459 | 98686.49 | 0.34% |
| 2025-01-10 | 7.42 | 7.40 | 0.00 | 0.00% | 7.32 | 7.46 | 1161617 | 85968.03 | 0.30% |
| 2025-01-09 | 7.52 | 7.40 | -0.12 | -1.60% | 7.39 | 7.53 | 1291746 | 96003.89 | 0.33% |
| 2025-01-08 | 7.45 | 7.52 | 0.06 | 0.80% | 7.44 | 7.58 | 1533923 | 115454.39 | 0.39% |
| 2025-01-07 | 7.41 | 7.46 | 0.05 | 0.67% | 7.34 | 7.48 | 1433460 | 106130.52 | 0.37% |
| 2025-01-06 | 7.49 | 7.41 | -0.02 | -0.27% | 7.28 | 7.49 | 1833891 | 135333.56 | 0.47% |
| 2025-01-03 | 7.56 | 7.43 | -0.10 | -1.33% | 7.41 | 7.60 | 1548186 | 115719.64 | 0.39% |
| 2025-01-02 | 7.78 | 7.53 | -0.24 | -3.09% | 7.50 | 7.84 | 2051512 | 156642.30 | 0.52% |
| 2024-12-31 | 7.80 | 7.77 | -0.05 | -0.64% | 7.75 | 7.89 | 1438735 | 112568.98 | 0.37% |
| 2024-12-30 | 7.68 | 7.82 | 0.11 | 1.43% | 7.68 | 7.84 | 1613352 | 125583.45 | 0.41% |
| 2024-12-27 | 7.69 | 7.71 | 0.01 | 0.13% | 7.54 | 7.75 | 1399455 | 107096.81 | 0.36% |
| 2024-12-26 | 7.73 | 7.70 | -0.04 | -0.52% | 7.60 | 7.74 | 1305293 | 99954.62 | 0.33% |
| 2024-12-25 | 7.74 | 7.74 | 0.01 | 0.13% | 7.69 | 7.86 | 1661992 | 128790.42 | 0.42% |
| 2024-12-24 | 7.66 | 7.73 | 0.05 | 0.65% | 7.61 | 7.74 | 1370134 | 105420.53 | 0.35% |
| 2024-12-23 | 7.52 | 7.68 | 0.18 | 2.40% | 7.50 | 7.72 | 1890285 | 144533.34 | 0.48% |
| 2024-12-20 | 7.49 | 7.50 | 0.01 | 0.13% | 7.48 | 7.60 | 1424052 | 107350.77 | 0.36% |
| 2024-12-19 | 7.50 | 7.49 | -0.03 | -0.40% | 7.44 | 7.59 | 1380314 | 103537.74 | 0.35% |
| 2024-12-18 | 7.43 | 7.52 | 0.13 | 1.76% | 7.42 | 7.56 | 1670827 | 125533.58 | 0.43% |
| 2024-12-17 | 7.41 | 7.39 | -0.03 | -0.40% | 7.39 | 7.50 | 1521552 | 113039.80 | 0.39% |
| 2024-12-16 | 7.30 | 7.42 | 0.11 | 1.50% | 7.30 | 7.50 | 2664686 | 197802.16 | 0.68% |
| 2024-12-13 | 7.42 | 7.31 | -0.14 | -1.88% | 7.28 | 7.44 | 3750412 | 275342.78 | 0.96% |
| 2024-12-12 | 7.34 | 7.45 | 0.12 | 1.64% | 7.31 | 7.46 | 1988810 | 147099.16 | 0.51% |
| 2024-12-11 | 7.49 | 7.33 | -0.17 | -2.27% | 7.32 | 7.56 | 2151948 | 159091.78 | 0.55% |
| 2024-12-10 | 7.48 | 7.50 | 0.10 | 1.35% | 7.41 | 7.57 | 2216444 | 165971.41 | 0.56% |
| 2024-12-09 | 7.38 | 7.40 | 0.03 | 0.41% | 7.32 | 7.43 | 1397292 | 103211.91 | 0.36% |
| 2024-12-06 | 7.31 | 7.37 | 0.06 | 0.82% | 7.30 | 7.42 | 1490354 | 109964.11 | 0.38% |
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。
