| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 37.60 | 38.38 | 0.79 | 2.10% | 37.60 | 38.65 | 253798 | 97120.38 | 0.37% |
| 2026-03-24 | 37.79 | 37.59 | 0.27 | 0.72% | 37.17 | 38.04 | 299556 | 112482.42 | 0.44% |
| 2026-03-23 | 38.71 | 37.32 | -1.84 | -4.70% | 37.21 | 38.71 | 441056 | 166652.05 | 0.64% |
| 2026-03-20 | 39.76 | 39.16 | -0.60 | -1.51% | 39.06 | 40.03 | 286282 | 112836.75 | 0.42% |
| 2026-03-19 | 40.33 | 39.76 | -1.01 | -2.48% | 39.64 | 40.64 | 289907 | 115641.97 | 0.42% |
| 2026-03-18 | 40.45 | 40.77 | 0.27 | 0.67% | 40.12 | 41.11 | 338531 | 137937.78 | 0.49% |
| 2026-03-17 | 39.59 | 40.50 | 0.90 | 2.27% | 39.57 | 41.18 | 461939 | 187734.48 | 0.67% |
| 2026-03-16 | 39.08 | 39.60 | 0.43 | 1.10% | 38.70 | 39.79 | 350466 | 138350.17 | 0.51% |
| 2026-03-13 | 39.35 | 39.17 | -0.31 | -0.79% | 38.95 | 39.68 | 211704 | 83200.94 | 0.31% |
| 2026-03-12 | 39.40 | 39.48 | 0.00 | 0.00% | 39.22 | 39.73 | 221121 | 87280.07 | 0.32% |
| 2026-03-11 | 39.25 | 39.48 | 0.31 | 0.79% | 39.06 | 39.78 | 328423 | 129737.02 | 0.48% |
| 2026-03-10 | 38.51 | 39.17 | 0.97 | 2.54% | 38.51 | 39.19 | 345299 | 134216.81 | 0.50% |
| 2026-03-09 | 38.34 | 38.20 | -1.04 | -2.65% | 37.41 | 38.47 | 401235 | 152495.97 | 0.59% |
| 2026-03-06 | 39.16 | 39.24 | -0.10 | -0.25% | 38.89 | 39.71 | 289781 | 113782.96 | 0.42% |
| 2026-03-05 | 39.16 | 39.34 | 0.49 | 1.26% | 39.10 | 39.76 | 366934 | 144777.94 | 0.54% |
| 2026-03-04 | 39.52 | 38.85 | -1.10 | -2.75% | 38.09 | 39.74 | 514415 | 199053.80 | 0.75% |
| 2026-03-03 | 40.05 | 39.95 | -0.04 | -0.10% | 39.37 | 40.77 | 529692 | 212128.94 | 0.77% |
| 2026-03-02 | 40.41 | 39.99 | -0.82 | -2.01% | 39.52 | 40.85 | 482475 | 192857.88 | 0.70% |
| 2026-02-27 | 40.89 | 40.81 | -0.15 | -0.37% | 40.35 | 41.18 | 378825 | 154016.33 | 0.55% |
| 2026-02-26 | 42.18 | 40.96 | -1.16 | -2.75% | 40.70 | 42.30 | 504310 | 207245.77 | 0.74% |
| 2026-02-25 | 42.52 | 42.12 | -0.40 | -0.94% | 42.01 | 42.80 | 347923 | 147457.59 | 0.51% |
| 2026-02-24 | 43.21 | 42.52 | -0.37 | -0.86% | 42.30 | 43.22 | 320470 | 136467.48 | 0.47% |
| 2026-02-13 | 43.44 | 42.89 | -0.70 | -1.61% | 42.80 | 43.53 | 226825 | 97699.54 | 0.33% |
| 2026-02-12 | 44.50 | 43.59 | -0.73 | -1.65% | 43.51 | 44.50 | 238566 | 104707.33 | 0.35% |
| 2026-02-11 | 44.95 | 44.32 | -0.63 | -1.40% | 44.00 | 45.14 | 281625 | 124671.48 | 0.41% |
| 2026-02-10 | 45.05 | 44.95 | -0.27 | -0.60% | 44.50 | 45.30 | 197786 | 88638.04 | 0.29% |
| 2026-02-09 | 45.35 | 45.22 | 0.41 | 0.91% | 44.66 | 45.80 | 279174 | 126265.04 | 0.41% |
| 2026-02-06 | 44.53 | 44.81 | 0.06 | 0.13% | 44.10 | 45.26 | 279654 | 125123.34 | 0.41% |
| 2026-02-05 | 44.85 | 44.75 | 0.02 | 0.04% | 43.81 | 45.23 | 264935 | 117927.62 | 0.39% |
| 2026-02-04 | 43.98 | 44.73 | 0.75 | 1.71% | 43.78 | 45.15 | 287282 | 127546.93 | 0.42% |
| 2026-02-03 | 44.78 | 43.98 | -0.38 | -0.86% | 43.39 | 44.93 | 414582 | 182196.66 | 0.61% |
| 2026-02-02 | 45.55 | 44.36 | -1.19 | -2.61% | 44.20 | 46.18 | 373269 | 168356.08 | 0.55% |
| 2026-01-30 | 46.18 | 45.55 | -0.63 | -1.36% | 45.26 | 46.43 | 408121 | 186297.03 | 0.60% |
| 2026-01-29 | 44.20 | 46.18 | 2.00 | 4.53% | 43.82 | 46.81 | 810229 | 369645.34 | 1.18% |
| 2026-01-28 | 44.00 | 44.18 | -0.02 | -0.05% | 43.63 | 45.00 | 535100 | 237518.39 | 0.78% |
| 2026-01-27 | 43.20 | 44.20 | 0.86 | 1.98% | 43.20 | 45.26 | 576136 | 256336.23 | 0.84% |
| 2026-01-26 | 41.99 | 43.34 | 1.35 | 3.22% | 41.96 | 44.34 | 680422 | 295814.09 | 0.99% |
| 2026-01-23 | 43.42 | 41.99 | -1.11 | -2.58% | 41.60 | 43.42 | 588122 | 247538.88 | 0.86% |
| 2026-01-22 | 43.95 | 43.10 | -0.80 | -1.82% | 42.90 | 44.18 | 444370 | 192935.44 | 0.65% |
| 2026-01-21 | 44.31 | 43.90 | -0.35 | -0.79% | 43.72 | 44.62 | 378134 | 166724.53 | 0.55% |
| 2026-01-20 | 44.09 | 44.25 | 0.16 | 0.36% | 43.46 | 44.98 | 312833 | 138529.59 | 0.46% |
| 2026-01-19 | 44.08 | 44.09 | -0.10 | -0.23% | 43.44 | 44.56 | 341926 | 150342.39 | 0.50% |
| 2026-01-16 | 45.22 | 44.19 | -0.73 | -1.63% | 43.82 | 46.00 | 467295 | 207535.78 | 0.68% |
| 2026-01-15 | 45.00 | 44.92 | -0.37 | -0.82% | 44.72 | 46.40 | 331578 | 150548.22 | 0.48% |
| 2026-01-14 | 45.70 | 45.29 | -0.62 | -1.35% | 44.70 | 46.20 | 449581 | 204320.95 | 0.66% |
| 2026-01-13 | 45.60 | 45.91 | 0.53 | 1.17% | 45.30 | 47.26 | 392054 | 181373.62 | 0.57% |
| 2026-01-12 | 46.97 | 45.38 | -1.12 | -2.41% | 45.06 | 47.03 | 494672 | 226055.19 | 0.72% |
| 2026-01-09 | 47.20 | 46.50 | -0.45 | -0.96% | 45.87 | 47.49 | 455312 | 212210.02 | 0.67% |
| 2026-01-08 | 47.15 | 46.95 | -0.94 | -1.96% | 46.18 | 47.65 | 588118 | 276020.78 | 0.86% |
| 2026-01-07 | 47.16 | 47.89 | 0.54 | 1.14% | 46.95 | 48.39 | 477937 | 228162.05 | 0.70% |
| 2026-01-06 | 45.60 | 47.35 | 2.29 | 5.08% | 44.90 | 47.88 | 600778 | 282162.91 | 0.88% |
| 2026-01-05 | 42.40 | 45.06 | 3.15 | 7.52% | 42.17 | 45.35 | 662597 | 292762.88 | 0.97% |
| 2025-12-31 | 41.90 | 41.91 | 0.00 | 0.00% | 41.46 | 42.68 | 293033 | 123226.10 | 0.43% |
| 2025-12-30 | 42.33 | 41.91 | -0.37 | -0.88% | 41.36 | 42.64 | 311393 | 130257.48 | 0.45% |
| 2025-12-29 | 42.05 | 42.28 | -0.05 | -0.12% | 41.93 | 43.20 | 308266 | 131315.92 | 0.45% |
| 2025-12-26 | 42.51 | 42.33 | -0.31 | -0.73% | 42.13 | 43.09 | 238294 | 101481.44 | 0.35% |
| 2025-12-25 | 41.50 | 42.64 | 1.14 | 2.75% | 41.41 | 43.00 | 339549 | 144660.88 | 0.50% |
| 2025-12-24 | 41.60 | 41.50 | -0.27 | -0.65% | 41.21 | 41.77 | 203459 | 84483.27 | 0.30% |
| 2025-12-23 | 41.40 | 41.77 | 0.37 | 0.89% | 41.25 | 42.49 | 326855 | 136890.48 | 0.48% |
| 2025-12-22 | 41.02 | 41.40 | 0.36 | 0.88% | 40.62 | 41.59 | 295456 | 121594.79 | 0.43% |
| 2025-12-19 | 40.95 | 41.04 | -0.04 | -0.10% | 40.77 | 41.59 | 256521 | 105437.71 | 0.37% |
| 2025-12-18 | 40.65 | 41.08 | 0.29 | 0.71% | 40.61 | 41.44 | 356693 | 146265.50 | 0.52% |
| 2025-12-17 | 39.58 | 40.79 | 1.64 | 4.19% | 39.30 | 41.35 | 607381 | 245322.27 | 0.89% |
| 2025-12-16 | 39.49 | 39.15 | -0.43 | -1.09% | 39.06 | 40.00 | 362658 | 142856.23 | 0.53% |
| 2025-12-15 | 37.95 | 39.58 | 1.34 | 3.50% | 37.86 | 40.24 | 547190 | 216359.02 | 0.80% |
| 2025-12-12 | 37.70 | 38.24 | 0.77 | 2.05% | 37.33 | 38.36 | 385222 | 146125.17 | 0.56% |
| 2025-12-11 | 37.85 | 37.47 | -0.44 | -1.16% | 37.35 | 38.10 | 244750 | 92280.21 | 0.36% |
| 2025-12-10 | 37.90 | 37.91 | 0.41 | 1.09% | 37.32 | 38.03 | 257823 | 97294.01 | 0.38% |
| 2025-12-09 | 38.07 | 37.50 | -0.74 | -1.94% | 37.45 | 38.50 | 342913 | 129600.94 | 0.50% |
| 2025-12-08 | 37.50 | 38.24 | 0.63 | 1.68% | 37.40 | 38.60 | 639188 | 244752.53 | 0.93% |
| 2025-12-05 | 35.20 | 37.61 | 2.41 | 6.85% | 35.12 | 38.12 | 903575 | 332786.75 | 1.32% |
| 2025-12-04 | 35.15 | 35.20 | 0.20 | 0.57% | 34.82 | 35.33 | 138897 | 48703.36 | 0.20% |
| 2025-12-03 | 35.60 | 35.00 | -0.61 | -1.71% | 34.94 | 35.75 | 186021 | 65516.73 | 0.27% |
| 2025-12-02 | 35.12 | 35.61 | 0.44 | 1.25% | 35.00 | 35.93 | 317173 | 113057.74 | 0.46% |
| 2025-12-01 | 34.70 | 35.17 | 0.42 | 1.21% | 34.55 | 35.28 | 316847 | 110718.60 | 0.46% |
| 2025-11-28 | 35.04 | 34.75 | -0.30 | -0.86% | 34.70 | 35.20 | 254083 | 88526.44 | 0.37% |
| 2025-11-27 | 34.61 | 35.05 | 0.44 | 1.27% | 34.40 | 35.44 | 284606 | 99610.56 | 0.42% |
| 2025-11-26 | 35.10 | 34.61 | -0.34 | -0.97% | 34.55 | 35.20 | 222205 | 77066.98 | 0.32% |
| 2025-11-25 | 34.49 | 34.95 | 0.65 | 1.90% | 34.45 | 35.23 | 261463 | 91277.96 | 0.38% |
| 2025-11-24 | 34.79 | 34.30 | -0.33 | -0.95% | 34.20 | 34.82 | 278318 | 95846.60 | 0.41% |
中国太保(601601)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。
