| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.30 | 7.18 | -0.14 | -1.91% | 7.15 | 7.31 | 4492108 | 323403.38 | 0.17% |
| 2026-02-02 | 7.26 | 7.32 | 0.07 | 0.97% | 7.25 | 7.39 | 5411792 | 396979.31 | 0.20% |
| 2026-01-30 | 7.27 | 7.25 | -0.01 | -0.14% | 7.22 | 7.39 | 4607414 | 337197.00 | 0.17% |
| 2026-01-29 | 7.19 | 7.26 | 0.06 | 0.83% | 7.16 | 7.30 | 4380996 | 316564.28 | 0.16% |
| 2026-01-28 | 7.21 | 7.20 | -0.03 | -0.41% | 7.16 | 7.29 | 4564563 | 329858.91 | 0.17% |
| 2026-01-27 | 7.24 | 7.23 | -0.01 | -0.14% | 7.21 | 7.37 | 4698080 | 343036.59 | 0.17% |
| 2026-01-26 | 7.19 | 7.24 | 0.03 | 0.42% | 7.15 | 7.32 | 4550566 | 329994.97 | 0.17% |
| 2026-01-23 | 7.27 | 7.21 | -0.06 | -0.83% | 7.17 | 7.29 | 3770134 | 272424.72 | 0.14% |
| 2026-01-22 | 7.35 | 7.27 | -0.08 | -1.09% | 7.25 | 7.38 | 3880674 | 283423.66 | 0.14% |
| 2026-01-21 | 7.53 | 7.35 | -0.19 | -2.52% | 7.34 | 7.56 | 4745208 | 352231.00 | 0.18% |
| 2026-01-20 | 7.52 | 7.54 | 0.01 | 0.13% | 7.50 | 7.57 | 3028863 | 228223.95 | 0.11% |
| 2026-01-19 | 7.60 | 7.53 | -0.08 | -1.05% | 7.50 | 7.63 | 3290640 | 248794.23 | 0.12% |
| 2026-01-16 | 7.67 | 7.61 | -0.07 | -0.91% | 7.58 | 7.68 | 3406706 | 259901.16 | 0.13% |
| 2026-01-15 | 7.68 | 7.68 | -0.01 | -0.13% | 7.66 | 7.74 | 2870267 | 221023.75 | 0.11% |
| 2026-01-14 | 7.79 | 7.69 | -0.12 | -1.54% | 7.68 | 7.79 | 3901383 | 301275.34 | 0.14% |
| 2026-01-13 | 7.75 | 7.81 | 0.07 | 0.90% | 7.74 | 7.85 | 3651925 | 285210.47 | 0.14% |
| 2026-01-12 | 7.70 | 7.74 | 0.03 | 0.39% | 7.65 | 7.77 | 2923852 | 225459.00 | 0.11% |
| 2026-01-09 | 7.69 | 7.71 | 0.02 | 0.26% | 7.64 | 7.72 | 2410930 | 185212.11 | 0.09% |
| 2026-01-08 | 7.74 | 7.69 | -0.06 | -0.77% | 7.65 | 7.74 | 2919140 | 224143.47 | 0.11% |
| 2026-01-07 | 7.78 | 7.75 | -0.05 | -0.64% | 7.70 | 7.79 | 3297896 | 255320.47 | 0.12% |
| 2026-01-06 | 7.81 | 7.80 | -0.02 | -0.26% | 7.76 | 7.81 | 2595770 | 202083.09 | 0.10% |
| 2026-01-05 | 7.91 | 7.82 | -0.11 | -1.39% | 7.76 | 7.94 | 4254144 | 332377.09 | 0.16% |
| 2025-12-31 | 7.83 | 7.93 | 0.08 | 1.02% | 7.83 | 7.96 | 2866528 | 226410.38 | 0.11% |
| 2025-12-30 | 7.84 | 7.85 | -0.02 | -0.25% | 7.79 | 7.87 | 2087546 | 163449.00 | 0.08% |
| 2025-12-29 | 7.81 | 7.87 | 0.06 | 0.77% | 7.77 | 7.90 | 2706386 | 212333.22 | 0.10% |
| 2025-12-26 | 7.84 | 7.81 | -0.05 | -0.64% | 7.79 | 7.86 | 1500697 | 117334.12 | 0.06% |
| 2025-12-25 | 7.90 | 7.86 | -0.05 | -0.63% | 7.83 | 7.91 | 1655190 | 130179.88 | 0.06% |
| 2025-12-24 | 7.92 | 7.91 | -0.01 | -0.13% | 7.88 | 7.96 | 1736671 | 137507.09 | 0.06% |
| 2025-12-23 | 7.89 | 7.92 | 0.03 | 0.38% | 7.87 | 7.95 | 2000570 | 158385.95 | 0.07% |
| 2025-12-22 | 7.86 | 7.89 | 0.01 | 0.13% | 7.83 | 7.91 | 1668915 | 131285.39 | 0.06% |
| 2025-12-19 | 7.96 | 7.88 | -0.11 | -1.38% | 7.86 | 7.98 | 2355882 | 186358.95 | 0.09% |
| 2025-12-18 | 7.81 | 7.99 | 0.18 | 2.30% | 7.79 | 8.00 | 2417484 | 191317.34 | 0.09% |
| 2025-12-17 | 7.78 | 7.81 | 0.02 | 0.26% | 7.75 | 7.87 | 2206861 | 172788.22 | 0.08% |
| 2025-12-16 | 7.81 | 7.79 | -0.02 | -0.26% | 7.73 | 7.83 | 1934389 | 150517.08 | 0.07% |
| 2025-12-15 | 7.82 | 7.81 | -0.02 | -0.26% | 7.77 | 7.86 | 2509713 | 196304.97 | 0.09% |
| 2025-12-12 | 7.97 | 7.97 | -0.03 | -0.38% | 7.84 | 7.98 | 5191106 | 410857.91 | 0.19% |
| 2025-12-11 | 7.95 | 8.00 | 0.06 | 0.76% | 7.90 | 8.00 | 2621760 | 208281.23 | 0.10% |
| 2025-12-10 | 8.09 | 7.94 | -0.16 | -1.98% | 7.92 | 8.12 | 3084176 | 246332.28 | 0.11% |
| 2025-12-09 | 8.01 | 8.10 | 0.11 | 1.38% | 7.98 | 8.15 | 2654901 | 214246.56 | 0.10% |
| 2025-12-08 | 7.99 | 7.99 | 0.00 | 0.00% | 7.95 | 8.04 | 2130820 | 170523.80 | 0.08% |
| 2025-12-05 | 8.04 | 7.99 | -0.06 | -0.75% | 7.95 | 8.10 | 2461472 | 197146.05 | 0.09% |
| 2025-12-04 | 8.07 | 8.05 | 0.00 | 0.00% | 8.02 | 8.09 | 1491012 | 120019.33 | 0.06% |
| 2025-12-03 | 8.06 | 8.05 | -0.04 | -0.49% | 8.03 | 8.15 | 2212585 | 178948.34 | 0.08% |
| 2025-12-02 | 8.09 | 8.09 | 0.00 | 0.00% | 8.02 | 8.12 | 2145190 | 173167.70 | 0.08% |
| 2025-12-01 | 8.05 | 8.09 | -0.02 | -0.25% | 8.02 | 8.11 | 2652609 | 213844.94 | 0.10% |
| 2025-11-28 | 8.15 | 8.11 | -0.05 | -0.61% | 8.08 | 8.17 | 2084016 | 169256.95 | 0.08% |
| 2025-11-27 | 8.15 | 8.16 | 0.00 | 0.00% | 8.06 | 8.19 | 2344122 | 190602.81 | 0.09% |
| 2025-11-26 | 8.31 | 8.16 | -0.15 | -1.81% | 8.15 | 8.38 | 3310420 | 271820.66 | 0.12% |
| 2025-11-25 | 8.18 | 8.31 | 0.11 | 1.34% | 8.13 | 8.32 | 3055430 | 251847.58 | 0.11% |
| 2025-11-24 | 8.20 | 8.20 | -0.05 | -0.61% | 8.12 | 8.26 | 3489190 | 285993.69 | 0.13% |
| 2025-11-21 | 8.28 | 8.25 | -0.02 | -0.24% | 8.22 | 8.38 | 4644446 | 385024.44 | 0.17% |
| 2025-11-20 | 8.21 | 8.27 | 0.04 | 0.49% | 8.18 | 8.40 | 3594878 | 298435.03 | 0.13% |
| 2025-11-19 | 8.20 | 8.23 | 0.03 | 0.37% | 8.17 | 8.32 | 2344283 | 193598.75 | 0.09% |
| 2025-11-18 | 8.14 | 8.20 | 0.03 | 0.37% | 8.11 | 8.25 | 2175960 | 178072.36 | 0.08% |
| 2025-11-17 | 8.25 | 8.17 | -0.08 | -0.97% | 8.11 | 8.26 | 2582768 | 210911.52 | 0.10% |
| 2025-11-14 | 8.23 | 8.25 | 0.04 | 0.49% | 8.22 | 8.38 | 3063351 | 254271.75 | 0.11% |
| 2025-11-13 | 8.21 | 8.21 | 0.02 | 0.24% | 8.08 | 8.24 | 2901379 | 236967.97 | 0.11% |
| 2025-11-12 | 8.16 | 8.19 | 0.03 | 0.37% | 8.15 | 8.32 | 3592898 | 296306.62 | 0.13% |
| 2025-11-11 | 8.10 | 8.16 | 0.04 | 0.49% | 8.07 | 8.17 | 1917401 | 155804.42 | 0.07% |
| 2025-11-10 | 8.02 | 8.12 | 0.07 | 0.87% | 7.98 | 8.13 | 2232913 | 180110.64 | 0.08% |
| 2025-11-07 | 8.09 | 8.05 | -0.04 | -0.49% | 8.02 | 8.16 | 2801614 | 225907.45 | 0.10% |
| 2025-11-06 | 8.12 | 8.09 | -0.05 | -0.61% | 8.06 | 8.15 | 3009758 | 243705.22 | 0.11% |
| 2025-11-05 | 8.17 | 8.14 | 0.01 | 0.12% | 8.09 | 8.21 | 3941536 | 321687.50 | 0.15% |
| 2025-11-04 | 7.89 | 8.13 | 0.23 | 2.91% | 7.89 | 8.14 | 4410976 | 355607.00 | 0.16% |
| 2025-11-03 | 7.79 | 7.90 | 0.12 | 1.54% | 7.78 | 7.94 | 3420734 | 269688.66 | 0.13% |
| 2025-10-31 | 7.87 | 7.78 | -0.06 | -0.77% | 7.67 | 7.87 | 3693253 | 286170.31 | 0.14% |
| 2025-10-30 | 7.83 | 7.84 | 0.01 | 0.13% | 7.78 | 7.90 | 2787161 | 218688.77 | 0.10% |
| 2025-10-29 | 7.98 | 7.83 | -0.16 | -2.00% | 7.80 | 7.99 | 3683044 | 290241.31 | 0.14% |
| 2025-10-28 | 7.90 | 7.99 | 0.08 | 1.01% | 7.85 | 8.02 | 3320408 | 264015.03 | 0.12% |
| 2025-10-27 | 7.80 | 7.91 | 0.07 | 0.89% | 7.74 | 7.94 | 3919947 | 307961.66 | 0.15% |
| 2025-10-24 | 7.80 | 7.84 | 0.00 | 0.00% | 7.76 | 7.89 | 3263623 | 255616.69 | 0.12% |
| 2025-10-23 | 7.76 | 7.84 | 0.08 | 1.03% | 7.71 | 7.89 | 4326614 | 337822.38 | 0.16% |
| 2025-10-22 | 7.63 | 7.76 | 0.12 | 1.57% | 7.62 | 7.79 | 3815866 | 294264.19 | 0.14% |
| 2025-10-21 | 7.58 | 7.64 | 0.03 | 0.39% | 7.54 | 7.65 | 3441139 | 261607.58 | 0.13% |
| 2025-10-20 | 7.59 | 7.61 | -0.01 | -0.13% | 7.47 | 7.65 | 3919786 | 296024.66 | 0.15% |
| 2025-10-17 | 7.63 | 7.62 | -0.01 | -0.13% | 7.57 | 7.72 | 4087002 | 312540.41 | 0.15% |
| 2025-10-16 | 7.43 | 7.63 | 0.17 | 2.28% | 7.43 | 7.65 | 4956234 | 374995.34 | 0.18% |
| 2025-10-15 | 7.47 | 7.46 | -0.04 | -0.53% | 7.42 | 7.54 | 4075993 | 304637.84 | 0.15% |
| 2025-10-14 | 7.26 | 7.50 | 0.23 | 3.16% | 7.22 | 7.50 | 6938782 | 513452.84 | 0.26% |
| 2025-10-13 | 7.32 | 7.27 | -0.04 | -0.55% | 7.23 | 7.36 | 3957386 | 288259.50 | 0.15% |
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。
