| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 35.39 | 34.63 | -0.91 | -2.56% | 34.60 | 35.57 | 294254 | 102901.12 | 0.43% |
| 2025-11-20 | 36.00 | 35.54 | -0.29 | -0.81% | 35.42 | 36.16 | 256291 | 91813.56 | 0.37% |
| 2025-11-19 | 34.88 | 35.83 | 0.97 | 2.78% | 34.88 | 36.08 | 509605 | 181804.55 | 0.74% |
| 2025-11-18 | 35.42 | 34.86 | -0.61 | -1.72% | 34.63 | 35.57 | 422186 | 147803.47 | 0.62% |
| 2025-11-17 | 36.20 | 35.47 | -0.82 | -2.26% | 35.30 | 36.26 | 332598 | 118404.19 | 0.49% |
| 2025-11-14 | 36.80 | 36.29 | -0.76 | -2.05% | 36.27 | 37.19 | 339889 | 124716.76 | 0.50% |
| 2025-11-13 | 36.41 | 37.05 | 0.55 | 1.51% | 36.36 | 37.17 | 395219 | 145286.25 | 0.58% |
| 2025-11-12 | 35.69 | 36.50 | 0.91 | 2.56% | 35.59 | 36.79 | 485420 | 176294.95 | 0.71% |
| 2025-11-11 | 36.05 | 35.59 | -0.46 | -1.28% | 35.46 | 36.15 | 267370 | 95411.47 | 0.39% |
| 2025-11-10 | 35.60 | 36.05 | 0.44 | 1.24% | 35.39 | 36.27 | 352360 | 126554.97 | 0.51% |
| 2025-11-07 | 35.33 | 35.61 | 0.12 | 0.34% | 35.31 | 36.17 | 359742 | 128545.69 | 0.53% |
| 2025-11-06 | 35.08 | 35.49 | 0.47 | 1.34% | 34.89 | 35.67 | 476296 | 168866.58 | 0.70% |
| 2025-11-05 | 35.20 | 35.02 | -0.41 | -1.16% | 34.96 | 35.30 | 269690 | 94556.82 | 0.39% |
| 2025-11-04 | 35.03 | 35.43 | 0.30 | 0.85% | 35.03 | 35.54 | 317982 | 112373.43 | 0.46% |
| 2025-11-03 | 35.50 | 35.13 | -0.37 | -1.04% | 35.05 | 35.75 | 390217 | 137709.95 | 0.57% |
| 2025-10-31 | 36.90 | 35.50 | -2.25 | -5.96% | 35.43 | 36.90 | 861556 | 309688.81 | 1.26% |
| 2025-10-30 | 37.54 | 37.75 | 0.15 | 0.40% | 37.50 | 38.30 | 529573 | 200916.62 | 0.77% |
| 2025-10-29 | 37.46 | 37.60 | 0.30 | 0.80% | 37.27 | 37.83 | 590657 | 221543.69 | 0.86% |
| 2025-10-28 | 37.20 | 37.30 | 0.17 | 0.46% | 37.03 | 37.51 | 389585 | 145271.66 | 0.57% |
| 2025-10-27 | 37.30 | 37.13 | -0.09 | -0.24% | 36.92 | 37.71 | 433875 | 161482.95 | 0.63% |
| 2025-10-24 | 37.40 | 37.22 | -0.12 | -0.32% | 37.02 | 37.45 | 199165 | 74142.49 | 0.29% |
| 2025-10-23 | 37.20 | 37.34 | 0.14 | 0.38% | 36.74 | 37.54 | 218464 | 80979.30 | 0.32% |
| 2025-10-22 | 37.24 | 37.20 | -0.13 | -0.35% | 36.90 | 37.62 | 250528 | 93413.79 | 0.37% |
| 2025-10-21 | 36.91 | 37.33 | 0.26 | 0.70% | 36.91 | 38.14 | 520669 | 195990.41 | 0.76% |
| 2025-10-20 | 37.57 | 37.07 | 0.32 | 0.87% | 36.81 | 37.75 | 308800 | 114851.62 | 0.45% |
| 2025-10-17 | 37.61 | 36.75 | -0.95 | -2.52% | 36.65 | 38.00 | 408852 | 152517.77 | 0.60% |
| 2025-10-16 | 36.78 | 37.70 | 0.80 | 2.17% | 36.70 | 37.96 | 631375 | 237723.98 | 0.92% |
| 2025-10-15 | 35.99 | 36.90 | 0.90 | 2.50% | 35.85 | 36.99 | 620093 | 226390.53 | 0.91% |
| 2025-10-14 | 35.41 | 36.00 | 1.08 | 3.09% | 35.41 | 36.34 | 788298 | 283142.16 | 1.15% |
| 2025-10-13 | 34.50 | 34.92 | -0.14 | -0.40% | 34.25 | 35.00 | 438221 | 151607.81 | 0.64% |
| 2025-10-10 | 34.70 | 35.06 | 0.18 | 0.52% | 34.65 | 35.70 | 497304 | 175319.30 | 0.73% |
| 2025-10-09 | 34.93 | 34.88 | -0.24 | -0.68% | 34.26 | 35.14 | 545148 | 189145.69 | 0.80% |
| 2025-09-30 | 35.40 | 35.12 | -0.46 | -1.29% | 34.86 | 36.10 | 727271 | 256464.97 | 1.06% |
| 2025-09-29 | 35.00 | 35.58 | 0.38 | 1.08% | 34.86 | 37.00 | 952061 | 341752.28 | 1.39% |
| 2025-09-26 | 34.68 | 35.20 | 0.43 | 1.24% | 34.45 | 35.37 | 381378 | 133575.50 | 0.56% |
| 2025-09-25 | 34.90 | 34.77 | -0.16 | -0.46% | 34.51 | 35.04 | 239294 | 83217.91 | 0.35% |
| 2025-09-24 | 34.66 | 34.93 | 0.14 | 0.40% | 34.39 | 35.12 | 327805 | 114113.97 | 0.48% |
| 2025-09-23 | 34.78 | 34.79 | -0.06 | -0.17% | 34.49 | 35.30 | 366818 | 127895.68 | 0.54% |
| 2025-09-22 | 34.94 | 34.85 | -0.04 | -0.11% | 34.60 | 35.30 | 284426 | 99237.49 | 0.42% |
| 2025-09-19 | 35.05 | 34.89 | -0.14 | -0.40% | 34.70 | 35.21 | 352347 | 123292.75 | 0.51% |
| 2025-09-18 | 35.95 | 35.03 | -0.87 | -2.42% | 34.75 | 35.96 | 642080 | 226393.02 | 0.94% |
| 2025-09-17 | 36.30 | 35.90 | -0.36 | -0.99% | 35.88 | 36.78 | 527088 | 190518.38 | 0.77% |
| 2025-09-16 | 36.99 | 36.26 | -0.74 | -2.00% | 36.16 | 37.10 | 408358 | 148576.56 | 0.60% |
| 2025-09-15 | 37.30 | 37.00 | -0.32 | -0.86% | 36.73 | 37.47 | 336257 | 124736.77 | 0.49% |
| 2025-09-12 | 38.14 | 37.32 | -0.82 | -2.15% | 37.30 | 38.30 | 362477 | 136817.17 | 0.53% |
| 2025-09-11 | 37.48 | 38.14 | 0.70 | 1.87% | 37.26 | 38.14 | 323834 | 122436.38 | 0.47% |
| 2025-09-10 | 37.39 | 37.44 | -0.01 | -0.03% | 37.21 | 37.79 | 203612 | 76332.23 | 0.30% |
| 2025-09-09 | 37.56 | 37.45 | -0.10 | -0.27% | 37.20 | 38.20 | 406401 | 153325.39 | 0.59% |
| 2025-09-08 | 37.93 | 37.55 | -0.49 | -1.29% | 37.39 | 38.29 | 377065 | 142106.34 | 0.55% |
| 2025-09-05 | 37.92 | 38.04 | 0.12 | 0.32% | 37.50 | 38.14 | 306041 | 115735.73 | 0.45% |
| 2025-09-04 | 38.60 | 37.92 | -0.72 | -1.86% | 37.40 | 38.60 | 514213 | 194479.69 | 0.75% |
| 2025-09-03 | 39.99 | 38.64 | -1.19 | -2.99% | 38.42 | 40.26 | 254160 | 99233.00 | 0.37% |
| 2025-09-02 | 39.63 | 39.83 | 0.23 | 0.58% | 39.18 | 39.99 | 305478 | 121108.35 | 0.45% |
| 2025-09-01 | 40.72 | 39.60 | -0.71 | -1.76% | 39.60 | 40.83 | 377193 | 150473.33 | 0.55% |
| 2025-08-29 | 40.65 | 40.31 | 0.37 | 0.93% | 40.28 | 42.23 | 511061 | 210191.11 | 0.75% |
| 2025-08-28 | 39.60 | 39.94 | 0.20 | 0.50% | 39.30 | 40.00 | 277821 | 110139.25 | 0.41% |
| 2025-08-27 | 40.98 | 39.74 | -1.18 | -2.88% | 39.61 | 41.13 | 344915 | 138335.33 | 0.50% |
| 2025-08-26 | 41.40 | 40.92 | -0.65 | -1.56% | 40.90 | 41.48 | 202455 | 83392.84 | 0.30% |
| 2025-08-25 | 41.01 | 41.57 | 0.79 | 1.94% | 40.53 | 41.71 | 331192 | 136268.12 | 0.48% |
| 2025-08-22 | 40.04 | 40.78 | 0.88 | 2.21% | 39.81 | 40.80 | 254568 | 102813.23 | 0.37% |
| 2025-08-21 | 40.20 | 39.90 | -0.45 | -1.12% | 39.84 | 40.47 | 210799 | 84585.81 | 0.31% |
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。
