| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.12 | 7.08 | -0.04 | -0.56% | 7.07 | 7.15 | 3169188 | 225018.75 | 0.12% |
| 2025-05-22 | 7.15 | 7.12 | -0.02 | -0.28% | 7.10 | 7.16 | 2940759 | 209582.55 | 0.11% |
| 2025-05-21 | 7.13 | 7.14 | 0.01 | 0.14% | 7.11 | 7.19 | 2540713 | 181757.50 | 0.09% |
| 2025-05-20 | 7.14 | 7.13 | 0.01 | 0.14% | 7.10 | 7.16 | 1976912 | 140912.11 | 0.07% |
| 2025-05-19 | 7.16 | 7.12 | -0.04 | -0.56% | 7.11 | 7.20 | 2566690 | 183517.94 | 0.10% |
| 2025-05-16 | 7.26 | 7.16 | -0.11 | -1.51% | 7.12 | 7.30 | 3935142 | 282100.59 | 0.15% |
| 2025-05-15 | 7.23 | 7.27 | 0.04 | 0.55% | 7.22 | 7.29 | 2702620 | 196121.92 | 0.10% |
| 2025-05-14 | 7.23 | 7.23 | 0.00 | 0.00% | 7.20 | 7.28 | 2868697 | 207620.92 | 0.11% |
| 2025-05-13 | 7.16 | 7.23 | 0.07 | 0.98% | 7.12 | 7.25 | 2767460 | 199478.69 | 0.10% |
| 2025-05-12 | 7.15 | 7.16 | -0.01 | -0.14% | 7.11 | 7.18 | 2702770 | 193235.17 | 0.10% |
| 2025-05-09 | 7.10 | 7.17 | 0.06 | 0.84% | 7.10 | 7.23 | 3121966 | 223779.58 | 0.12% |
| 2025-05-08 | 7.09 | 7.11 | 0.00 | 0.00% | 7.08 | 7.17 | 2837121 | 201733.05 | 0.11% |
| 2025-05-07 | 7.01 | 7.11 | 0.13 | 1.86% | 6.97 | 7.11 | 4336456 | 306356.28 | 0.16% |
| 2025-05-06 | 7.01 | 6.98 | -0.03 | -0.43% | 6.93 | 7.03 | 3663740 | 255332.84 | 0.14% |
| 2025-04-30 | 7.22 | 7.01 | -0.26 | -3.58% | 6.97 | 7.23 | 6449971 | 454735.00 | 0.24% |
| 2025-04-29 | 7.30 | 7.27 | -0.02 | -0.27% | 7.24 | 7.33 | 2179738 | 158510.69 | 0.08% |
| 2025-04-28 | 7.22 | 7.29 | 0.08 | 1.11% | 7.22 | 7.34 | 2853766 | 208102.11 | 0.11% |
| 2025-04-25 | 7.25 | 7.21 | -0.03 | -0.41% | 7.17 | 7.31 | 2326020 | 168054.27 | 0.09% |
| 2025-04-24 | 7.09 | 7.24 | 0.13 | 1.83% | 7.09 | 7.29 | 3576109 | 257842.30 | 0.13% |
| 2025-04-23 | 7.14 | 7.11 | -0.04 | -0.56% | 7.07 | 7.17 | 2569773 | 182868.08 | 0.10% |
| 2025-04-22 | 7.05 | 7.15 | 0.10 | 1.42% | 7.04 | 7.16 | 2997871 | 213451.16 | 0.11% |
| 2025-04-21 | 7.13 | 7.05 | -0.09 | -1.26% | 7.05 | 7.25 | 3742984 | 266869.00 | 0.14% |
| 2025-04-18 | 7.04 | 7.14 | 0.09 | 1.28% | 7.03 | 7.17 | 3884345 | 276683.53 | 0.14% |
| 2025-04-17 | 7.05 | 7.05 | -0.01 | -0.14% | 6.96 | 7.08 | 2639188 | 185178.23 | 0.10% |
| 2025-04-16 | 6.96 | 7.06 | 0.10 | 1.44% | 6.93 | 7.06 | 4132402 | 289269.00 | 0.15% |
| 2025-04-15 | 6.87 | 6.96 | 0.09 | 1.31% | 6.86 | 6.97 | 3841790 | 266299.88 | 0.14% |
| 2025-04-14 | 6.78 | 6.87 | 0.07 | 1.03% | 6.77 | 6.90 | 4394042 | 300741.16 | 0.16% |
| 2025-04-11 | 6.76 | 6.80 | 0.05 | 0.74% | 6.72 | 6.80 | 3475545 | 234800.25 | 0.13% |
| 2025-04-10 | 6.80 | 6.75 | -0.05 | -0.74% | 6.73 | 6.80 | 4013375 | 271059.97 | 0.15% |
| 2025-04-09 | 6.79 | 6.80 | -0.02 | -0.29% | 6.74 | 6.89 | 5661688 | 384442.47 | 0.21% |
| 2025-04-08 | 6.70 | 6.82 | 0.06 | 0.89% | 6.68 | 6.84 | 6712678 | 454416.62 | 0.25% |
| 2025-04-07 | 6.80 | 6.76 | -0.13 | -1.89% | 6.60 | 6.82 | 8491567 | 570203.88 | 0.31% |
| 2025-04-03 | 6.82 | 6.89 | 0.04 | 0.58% | 6.82 | 6.90 | 3061669 | 210224.23 | 0.11% |
| 2025-04-02 | 6.79 | 6.85 | 0.05 | 0.74% | 6.78 | 6.86 | 3099744 | 211642.12 | 0.11% |
| 2025-04-01 | 6.87 | 6.80 | -0.09 | -1.31% | 6.78 | 6.90 | 4284291 | 291760.25 | 0.16% |
| 2025-03-31 | 6.88 | 6.89 | 0.01 | 0.15% | 6.80 | 6.94 | 4071338 | 280446.09 | 0.15% |
| 2025-03-28 | 6.86 | 6.88 | 0.01 | 0.15% | 6.83 | 6.88 | 2128382 | 145808.67 | 0.08% |
| 2025-03-27 | 6.82 | 6.87 | 0.04 | 0.59% | 6.82 | 6.89 | 2580278 | 177178.44 | 0.10% |
| 2025-03-26 | 6.86 | 6.83 | -0.02 | -0.29% | 6.81 | 6.88 | 2337801 | 159891.22 | 0.09% |
| 2025-03-25 | 6.83 | 6.85 | 0.03 | 0.44% | 6.81 | 6.87 | 2318057 | 158741.94 | 0.09% |
| 2025-03-24 | 6.76 | 6.82 | 0.06 | 0.89% | 6.76 | 6.85 | 3060402 | 208439.28 | 0.11% |
| 2025-03-21 | 6.82 | 6.76 | -0.08 | -1.17% | 6.75 | 6.85 | 3087991 | 209663.45 | 0.11% |
| 2025-03-20 | 6.87 | 6.84 | -0.03 | -0.44% | 6.81 | 6.92 | 3008452 | 205898.53 | 0.11% |
| 2025-03-19 | 6.81 | 6.87 | 0.07 | 1.03% | 6.80 | 6.88 | 3032694 | 207776.39 | 0.11% |
| 2025-03-18 | 6.83 | 6.80 | -0.01 | -0.15% | 6.77 | 6.84 | 2369528 | 161144.48 | 0.09% |
| 2025-03-17 | 6.75 | 6.81 | 0.06 | 0.89% | 6.74 | 6.83 | 3586198 | 243675.67 | 0.13% |
| 2025-03-14 | 6.72 | 6.75 | 0.02 | 0.30% | 6.72 | 6.81 | 4890722 | 331131.25 | 0.18% |
| 2025-03-13 | 6.72 | 6.73 | 0.01 | 0.15% | 6.70 | 6.77 | 2572950 | 173479.59 | 0.10% |
| 2025-03-12 | 6.76 | 6.72 | -0.06 | -0.88% | 6.70 | 6.77 | 3177702 | 213538.42 | 0.12% |
| 2025-03-11 | 6.72 | 6.78 | 0.04 | 0.59% | 6.72 | 6.78 | 2680002 | 180911.45 | 0.10% |
| 2025-03-10 | 6.79 | 6.74 | -0.06 | -0.88% | 6.72 | 6.80 | 3242116 | 218669.00 | 0.12% |
| 2025-03-07 | 6.83 | 6.80 | -0.03 | -0.44% | 6.79 | 6.85 | 3223756 | 219528.42 | 0.12% |
| 2025-03-06 | 6.85 | 6.83 | -0.04 | -0.58% | 6.79 | 6.86 | 3656712 | 249534.95 | 0.14% |
| 2025-03-05 | 6.77 | 6.87 | 0.09 | 1.33% | 6.73 | 6.90 | 4599124 | 314708.22 | 0.17% |
| 2025-03-04 | 6.82 | 6.78 | -0.07 | -1.02% | 6.78 | 6.84 | 3436562 | 233678.11 | 0.13% |
| 2025-03-03 | 6.87 | 6.85 | -0.02 | -0.29% | 6.78 | 6.89 | 3964019 | 270565.31 | 0.15% |
| 2025-02-28 | 6.90 | 6.87 | -0.06 | -0.87% | 6.87 | 6.98 | 4315896 | 298587.00 | 0.16% |
| 2025-02-27 | 6.86 | 6.93 | 0.05 | 0.73% | 6.76 | 6.95 | 4391902 | 301535.25 | 0.16% |
| 2025-02-26 | 6.86 | 6.88 | 0.02 | 0.29% | 6.84 | 6.94 | 3293700 | 226955.70 | 0.12% |
| 2025-02-25 | 6.89 | 6.86 | -0.03 | -0.44% | 6.83 | 6.93 | 3139845 | 215970.94 | 0.12% |
| 2025-02-24 | 6.90 | 6.89 | -0.04 | -0.58% | 6.82 | 6.94 | 4373310 | 300855.28 | 0.16% |
| 2025-02-21 | 7.06 | 6.93 | -0.15 | -2.12% | 6.91 | 7.07 | 5772098 | 402117.31 | 0.21% |
| 2025-02-20 | 7.04 | 7.08 | 0.03 | 0.43% | 7.00 | 7.09 | 2513266 | 177239.44 | 0.09% |
| 2025-02-19 | 7.08 | 7.05 | -0.04 | -0.56% | 7.03 | 7.12 | 3220724 | 227437.16 | 0.12% |
| 2025-02-18 | 6.95 | 7.09 | 0.13 | 1.87% | 6.94 | 7.14 | 3975121 | 280834.44 | 0.15% |
| 2025-02-17 | 6.98 | 6.96 | -0.03 | -0.43% | 6.91 | 7.00 | 2713460 | 188569.84 | 0.10% |
| 2025-02-14 | 6.96 | 6.99 | 0.03 | 0.43% | 6.90 | 7.00 | 2531578 | 175916.22 | 0.09% |
| 2025-02-13 | 6.89 | 6.96 | 0.06 | 0.87% | 6.87 | 6.99 | 2945244 | 204552.66 | 0.11% |
| 2025-02-12 | 6.81 | 6.90 | 0.08 | 1.17% | 6.73 | 6.92 | 3257812 | 223154.53 | 0.12% |
| 2025-02-11 | 6.68 | 6.82 | 0.15 | 2.25% | 6.68 | 6.82 | 3941954 | 266407.31 | 0.15% |
| 2025-02-10 | 6.66 | 6.67 | -0.02 | -0.30% | 6.64 | 6.74 | 3119268 | 208887.05 | 0.12% |
| 2025-02-07 | 6.67 | 6.69 | 0.00 | 0.00% | 6.61 | 6.69 | 3676439 | 244515.69 | 0.14% |
| 2025-02-06 | 6.70 | 6.69 | 0.00 | 0.00% | 6.65 | 6.76 | 2644237 | 176879.50 | 0.10% |
| 2025-02-05 | 6.82 | 6.69 | -0.13 | -1.91% | 6.68 | 6.84 | 3305406 | 222221.11 | 0.12% |
| 2025-01-27 | 6.68 | 6.82 | 0.15 | 2.25% | 6.68 | 6.85 | 3718662 | 252907.58 | 0.14% |
| 2025-01-24 | 6.67 | 6.67 | 0.01 | 0.15% | 6.57 | 6.72 | 3282052 | 218947.53 | 0.12% |
| 2025-01-23 | 6.48 | 6.66 | 0.22 | 3.42% | 6.48 | 6.69 | 5446820 | 360282.84 | 0.20% |
| 2025-01-22 | 6.54 | 6.44 | -0.11 | -1.68% | 6.40 | 6.56 | 4111694 | 265849.47 | 0.15% |
| 2025-01-21 | 6.58 | 6.55 | -0.02 | -0.30% | 6.52 | 6.61 | 2157435 | 141743.61 | 0.08% |
| 2025-01-20 | 6.62 | 6.57 | -0.04 | -0.61% | 6.56 | 6.63 | 2273622 | 149823.47 | 0.08% |
工商银行(601398)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。
