| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.59 | 7.60 | 0.02 | 0.26% | 7.59 | 7.65 | 1297973 | 98855.34 | 0.33% |
| 2025-08-13 | 7.69 | 7.58 | -0.10 | -1.30% | 7.58 | 7.72 | 1939738 | 148036.41 | 0.49% |
| 2025-08-12 | 7.66 | 7.68 | 0.01 | 0.13% | 7.66 | 7.77 | 1574568 | 121485.31 | 0.40% |
| 2025-08-11 | 7.75 | 7.67 | -0.08 | -1.03% | 7.67 | 7.77 | 1445968 | 111256.83 | 0.37% |
| 2025-08-08 | 7.76 | 7.75 | -0.01 | -0.13% | 7.73 | 7.82 | 1253861 | 97359.91 | 0.32% |
| 2025-08-07 | 7.72 | 7.76 | 0.04 | 0.52% | 7.68 | 7.78 | 1400526 | 108468.02 | 0.36% |
| 2025-08-06 | 7.77 | 7.72 | -0.05 | -0.64% | 7.70 | 7.81 | 1644746 | 127287.58 | 0.42% |
| 2025-08-05 | 7.66 | 7.77 | 0.11 | 1.44% | 7.65 | 7.78 | 1826237 | 140909.97 | 0.47% |
| 2025-08-04 | 7.60 | 7.66 | 0.05 | 0.66% | 7.60 | 7.76 | 2100949 | 161449.34 | 0.54% |
| 2025-08-01 | 7.64 | 7.61 | -0.04 | -0.52% | 7.58 | 7.69 | 1379325 | 105132.50 | 0.35% |
| 2025-07-31 | 7.67 | 7.65 | -0.03 | -0.39% | 7.55 | 7.71 | 1750339 | 133433.81 | 0.45% |
| 2025-07-30 | 7.63 | 7.68 | 0.06 | 0.79% | 7.60 | 7.74 | 1816826 | 139478.06 | 0.46% |
| 2025-07-29 | 7.72 | 7.62 | -0.09 | -1.17% | 7.62 | 7.75 | 1632463 | 125380.75 | 0.42% |
| 2025-07-28 | 7.76 | 7.71 | -0.03 | -0.39% | 7.71 | 7.80 | 1327993 | 102879.22 | 0.34% |
| 2025-07-25 | 7.81 | 7.74 | -0.08 | -1.02% | 7.73 | 7.85 | 1742658 | 135596.48 | 0.44% |
| 2025-07-24 | 7.96 | 7.82 | -0.14 | -1.76% | 7.81 | 7.97 | 1905496 | 149894.17 | 0.49% |
| 2025-07-23 | 7.92 | 7.96 | 0.04 | 0.51% | 7.89 | 8.04 | 1498010 | 119388.47 | 0.38% |
| 2025-07-22 | 7.99 | 7.92 | -0.08 | -1.00% | 7.87 | 7.99 | 1726756 | 136666.33 | 0.44% |
| 2025-07-21 | 8.05 | 8.00 | -0.05 | -0.62% | 8.00 | 8.08 | 1205186 | 96704.98 | 0.31% |
| 2025-07-18 | 8.01 | 8.05 | 0.06 | 0.75% | 7.98 | 8.11 | 1139257 | 91764.73 | 0.29% |
| 2025-07-17 | 8.01 | 7.99 | -0.03 | -0.37% | 7.97 | 8.04 | 849752 | 67981.73 | 0.22% |
| 2025-07-16 | 8.09 | 8.02 | -0.06 | -0.74% | 7.98 | 8.11 | 1267640 | 101693.28 | 0.32% |
| 2025-07-15 | 8.16 | 8.08 | -0.06 | -0.74% | 8.07 | 8.21 | 1317018 | 106999.77 | 0.34% |
| 2025-07-14 | 8.05 | 8.14 | 0.09 | 1.12% | 8.05 | 8.24 | 1852308 | 151292.64 | 0.47% |
| 2025-07-11 | 8.22 | 8.05 | -0.16 | -1.95% | 8.05 | 8.30 | 2676689 | 219016.83 | 0.68% |
| 2025-07-10 | 8.22 | 8.21 | -0.01 | -0.12% | 8.21 | 8.32 | 1739032 | 143722.02 | 0.44% |
| 2025-07-09 | 8.16 | 8.22 | 0.06 | 0.74% | 8.15 | 8.27 | 1245625 | 102323.66 | 0.32% |
| 2025-07-08 | 8.18 | 8.16 | -0.01 | -0.12% | 8.15 | 8.22 | 1008740 | 82471.34 | 0.26% |
| 2025-07-07 | 8.21 | 8.17 | -0.05 | -0.61% | 8.13 | 8.23 | 1038132 | 84832.98 | 0.26% |
| 2025-07-04 | 8.07 | 8.22 | 0.15 | 1.86% | 8.06 | 8.27 | 1407574 | 115112.30 | 0.36% |
| 2025-07-03 | 8.11 | 8.07 | -0.04 | -0.49% | 8.05 | 8.15 | 847675 | 68554.39 | 0.22% |
| 2025-07-02 | 8.13 | 8.11 | 0.01 | 0.12% | 8.11 | 8.17 | 932539 | 75921.96 | 0.24% |
| 2025-07-01 | 8.04 | 8.10 | 0.10 | 1.25% | 8.03 | 8.14 | 1142222 | 92499.41 | 0.29% |
| 2025-06-30 | 8.02 | 8.00 | -0.04 | -0.50% | 7.97 | 8.08 | 1386354 | 110961.86 | 0.35% |
| 2025-06-27 | 8.28 | 8.04 | -0.27 | -3.25% | 8.02 | 8.30 | 2613149 | 213129.84 | 0.67% |
| 2025-06-26 | 8.30 | 8.31 | -0.01 | -0.12% | 8.24 | 8.34 | 1983206 | 164421.92 | 0.51% |
| 2025-06-25 | 8.19 | 8.32 | 0.13 | 1.59% | 8.14 | 8.33 | 2225174 | 183655.80 | 0.57% |
| 2025-06-24 | 8.08 | 8.19 | 0.13 | 1.61% | 8.07 | 8.24 | 2712999 | 221603.48 | 0.69% |
| 2025-06-23 | 7.94 | 8.06 | 0.12 | 1.51% | 7.83 | 8.14 | 2819826 | 226068.45 | 0.72% |
| 2025-06-20 | 7.78 | 7.94 | 0.16 | 2.06% | 7.76 | 7.95 | 2046144 | 161264.31 | 0.52% |
| 2025-06-19 | 7.77 | 7.78 | 0.00 | 0.00% | 7.73 | 7.82 | 1247177 | 97010.42 | 0.32% |
| 2025-06-18 | 7.75 | 7.78 | 0.03 | 0.39% | 7.72 | 7.78 | 1167470 | 90577.96 | 0.30% |
| 2025-06-17 | 7.76 | 7.75 | -0.01 | -0.13% | 7.72 | 7.78 | 1030506 | 79820.49 | 0.26% |
| 2025-06-16 | 7.68 | 7.76 | 0.07 | 0.91% | 7.64 | 7.76 | 1172136 | 90328.35 | 0.30% |
| 2025-06-13 | 7.72 | 7.69 | -0.03 | -0.39% | 7.67 | 7.75 | 1082074 | 83362.48 | 0.28% |
| 2025-06-12 | 7.71 | 7.72 | 0.01 | 0.13% | 7.67 | 7.74 | 791769 | 61032.54 | 0.20% |
| 2025-06-11 | 7.71 | 7.71 | 0.01 | 0.13% | 7.68 | 7.76 | 817120 | 63049.36 | 0.21% |
| 2025-06-10 | 7.66 | 7.70 | 0.03 | 0.39% | 7.65 | 7.80 | 1550671 | 119931.05 | 0.40% |
| 2025-06-09 | 7.71 | 7.67 | -0.02 | -0.26% | 7.62 | 7.72 | 1219893 | 93460.87 | 0.31% |
| 2025-06-06 | 7.69 | 7.69 | 0.01 | 0.13% | 7.66 | 7.74 | 769993 | 59262.50 | 0.20% |
| 2025-06-05 | 7.69 | 7.68 | -0.01 | -0.13% | 7.62 | 7.72 | 1003828 | 77044.34 | 0.26% |
| 2025-06-04 | 7.72 | 7.69 | -0.01 | -0.13% | 7.68 | 7.75 | 896117 | 69128.40 | 0.23% |
| 2025-06-03 | 7.58 | 7.70 | 0.10 | 1.32% | 7.57 | 7.75 | 1220335 | 93544.12 | 0.31% |
| 2025-05-30 | 7.55 | 7.60 | 0.06 | 0.80% | 7.52 | 7.64 | 1175113 | 89164.48 | 0.30% |
| 2025-05-29 | 7.59 | 7.54 | -0.04 | -0.53% | 7.52 | 7.60 | 1003417 | 75810.76 | 0.26% |
| 2025-05-28 | 7.63 | 7.58 | -0.05 | -0.66% | 7.53 | 7.66 | 920536 | 69821.52 | 0.23% |
| 2025-05-27 | 7.64 | 7.63 | 0.00 | 0.00% | 7.62 | 7.72 | 923584 | 70794.85 | 0.24% |
| 2025-05-26 | 7.66 | 7.63 | -0.04 | -0.52% | 7.60 | 7.73 | 1012775 | 77554.64 | 0.26% |
| 2025-05-23 | 7.77 | 7.67 | -0.10 | -1.29% | 7.66 | 7.82 | 965194 | 74552.45 | 0.25% |
| 2025-05-22 | 7.71 | 7.77 | 0.08 | 1.04% | 7.68 | 7.77 | 901271 | 69709.44 | 0.23% |
| 2025-05-21 | 7.62 | 7.69 | 0.08 | 1.05% | 7.61 | 7.75 | 1255142 | 96615.95 | 0.32% |
| 2025-05-20 | 7.61 | 7.61 | 0.04 | 0.53% | 7.59 | 7.69 | 1033843 | 78951.69 | 0.26% |
| 2025-05-19 | 7.58 | 7.57 | -0.01 | -0.13% | 7.57 | 7.65 | 1107727 | 84334.13 | 0.28% |
| 2025-05-16 | 7.69 | 7.58 | -0.10 | -1.30% | 7.53 | 7.71 | 1405964 | 106643.76 | 0.36% |
| 2025-05-15 | 7.72 | 7.68 | -0.04 | -0.52% | 7.67 | 7.78 | 1061636 | 81901.30 | 0.27% |
| 2025-05-14 | 7.65 | 7.72 | 0.05 | 0.65% | 7.62 | 7.76 | 1498260 | 115403.63 | 0.38% |
| 2025-05-13 | 7.59 | 7.67 | 0.07 | 0.92% | 7.56 | 7.68 | 1236848 | 94494.49 | 0.32% |
| 2025-05-12 | 7.52 | 7.60 | 0.09 | 1.20% | 7.49 | 7.64 | 1528870 | 115763.98 | 0.39% |
| 2025-05-09 | 7.46 | 7.51 | 0.05 | 0.67% | 7.46 | 7.54 | 1080484 | 81221.00 | 0.28% |
| 2025-05-08 | 7.47 | 7.46 | -0.02 | -0.27% | 7.45 | 7.55 | 1018156 | 76195.06 | 0.26% |
| 2025-05-07 | 7.44 | 7.48 | 0.07 | 0.94% | 7.38 | 7.49 | 1226652 | 91420.73 | 0.31% |
| 2025-05-06 | 7.49 | 7.41 | -0.06 | -0.80% | 7.36 | 7.49 | 1238382 | 91679.02 | 0.32% |
| 2025-04-30 | 7.58 | 7.47 | -0.10 | -1.32% | 7.40 | 7.60 | 1429606 | 106528.02 | 0.36% |
| 2025-04-29 | 7.60 | 7.57 | -0.04 | -0.53% | 7.56 | 7.65 | 767449 | 58252.53 | 0.20% |
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。
