| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 32.05 | 32.25 | -0.16 | -0.49% | 31.75 | 32.68 | 309065 | 99901.19 | 0.45% |
| 2025-04-02 | 32.53 | 32.41 | -0.13 | -0.40% | 32.31 | 32.89 | 298008 | 97090.28 | 0.44% |
| 2025-04-01 | 32.28 | 32.54 | 0.38 | 1.18% | 32.16 | 32.70 | 301298 | 97821.86 | 0.44% |
| 2025-03-31 | 32.14 | 32.16 | 0.02 | 0.06% | 32.02 | 32.75 | 358248 | 115863.13 | 0.52% |
| 2025-03-28 | 32.21 | 32.14 | -0.06 | -0.19% | 32.07 | 32.59 | 261694 | 84424.20 | 0.38% |
| 2025-03-27 | 31.68 | 32.20 | 0.44 | 1.39% | 31.61 | 32.66 | 398065 | 128360.58 | 0.58% |
| 2025-03-26 | 32.05 | 31.76 | -0.29 | -0.90% | 31.75 | 32.12 | 196838 | 62804.60 | 0.29% |
| 2025-03-25 | 32.12 | 32.05 | -0.09 | -0.28% | 31.96 | 32.37 | 174338 | 55985.01 | 0.25% |
| 2025-03-24 | 31.75 | 32.14 | 0.41 | 1.29% | 31.72 | 32.28 | 272211 | 87167.70 | 0.40% |
| 2025-03-21 | 31.90 | 31.73 | -0.15 | -0.47% | 31.58 | 32.45 | 377555 | 120657.97 | 0.55% |
| 2025-03-20 | 33.11 | 31.88 | -1.15 | -3.48% | 31.77 | 33.11 | 537470 | 172694.58 | 0.79% |
| 2025-03-19 | 33.14 | 33.03 | -0.13 | -0.39% | 32.74 | 33.21 | 299328 | 98707.56 | 0.44% |
| 2025-03-18 | 33.43 | 33.16 | -0.06 | -0.18% | 33.01 | 33.55 | 250340 | 83109.96 | 0.37% |
| 2025-03-17 | 32.90 | 33.22 | 0.24 | 0.73% | 32.81 | 33.46 | 489838 | 162431.75 | 0.72% |
| 2025-03-14 | 30.61 | 32.98 | 2.36 | 7.71% | 30.59 | 33.27 | 1102536 | 354925.00 | 1.61% |
| 2025-03-13 | 30.58 | 30.62 | 0.00 | 0.00% | 30.40 | 31.01 | 316033 | 96934.25 | 0.46% |
| 2025-03-12 | 30.54 | 30.62 | 0.02 | 0.07% | 30.43 | 30.88 | 331670 | 101723.17 | 0.48% |
| 2025-03-11 | 30.43 | 30.60 | -0.11 | -0.36% | 30.11 | 30.60 | 430455 | 130702.88 | 0.63% |
| 2025-03-10 | 31.15 | 30.71 | -0.48 | -1.54% | 30.51 | 31.20 | 375118 | 115160.86 | 0.55% |
| 2025-03-07 | 31.44 | 31.19 | -0.31 | -0.98% | 30.95 | 31.52 | 332321 | 103609.59 | 0.49% |
| 2025-03-06 | 30.95 | 31.50 | 0.71 | 2.31% | 30.81 | 31.67 | 461537 | 144342.02 | 0.67% |
| 2025-03-05 | 30.64 | 30.79 | 0.19 | 0.62% | 30.43 | 30.98 | 296369 | 91099.77 | 0.43% |
| 2025-03-04 | 30.62 | 30.60 | -0.32 | -1.03% | 30.46 | 30.80 | 345008 | 105501.63 | 0.50% |
| 2025-03-03 | 30.94 | 30.92 | 0.05 | 0.16% | 30.85 | 31.28 | 284383 | 88274.94 | 0.42% |
| 2025-02-28 | 32.24 | 30.87 | -1.57 | -4.84% | 30.87 | 32.40 | 508114 | 160441.97 | 0.74% |
| 2025-02-27 | 32.58 | 32.44 | -0.06 | -0.18% | 32.02 | 32.78 | 350430 | 113391.09 | 0.51% |
| 2025-02-26 | 31.85 | 32.50 | 0.70 | 2.20% | 31.85 | 32.72 | 477474 | 154649.81 | 0.70% |
| 2025-02-25 | 32.10 | 31.80 | -0.71 | -2.18% | 31.77 | 33.48 | 634513 | 206912.81 | 0.93% |
| 2025-02-24 | 32.17 | 32.51 | 0.27 | 0.84% | 31.20 | 32.54 | 545403 | 174992.52 | 0.80% |
| 2025-02-21 | 31.90 | 32.24 | 0.45 | 1.42% | 31.31 | 32.40 | 439252 | 140426.47 | 0.64% |
| 2025-02-20 | 32.26 | 31.79 | -0.63 | -1.94% | 31.70 | 32.38 | 315214 | 100514.44 | 0.46% |
| 2025-02-19 | 32.50 | 32.42 | -0.28 | -0.86% | 32.28 | 32.83 | 328453 | 106757.98 | 0.48% |
| 2025-02-18 | 32.43 | 32.70 | 0.07 | 0.21% | 32.22 | 33.08 | 411936 | 134747.22 | 0.60% |
| 2025-02-17 | 32.99 | 32.63 | -0.11 | -0.34% | 32.28 | 33.40 | 338184 | 110629.61 | 0.49% |
| 2025-02-14 | 31.92 | 32.74 | 0.72 | 2.25% | 31.91 | 33.07 | 424358 | 138021.42 | 0.62% |
| 2025-02-13 | 32.01 | 32.02 | -0.06 | -0.19% | 31.63 | 32.45 | 389575 | 124648.62 | 0.57% |
| 2025-02-12 | 32.13 | 32.08 | -0.06 | -0.19% | 31.58 | 32.18 | 342313 | 108965.39 | 0.50% |
| 2025-02-11 | 32.40 | 32.14 | -0.23 | -0.71% | 31.89 | 32.47 | 222709 | 71596.93 | 0.33% |
| 2025-02-10 | 32.31 | 32.37 | -0.05 | -0.15% | 32.20 | 32.70 | 250263 | 81091.80 | 0.37% |
| 2025-02-07 | 31.70 | 32.42 | 0.69 | 2.17% | 31.44 | 32.93 | 395186 | 127516.94 | 0.58% |
| 2025-02-06 | 31.43 | 31.73 | 0.27 | 0.86% | 31.30 | 31.85 | 259130 | 81871.48 | 0.38% |
| 2025-02-05 | 32.66 | 31.46 | -0.89 | -2.75% | 31.35 | 32.66 | 303669 | 96309.35 | 0.44% |
| 2025-01-27 | 32.67 | 32.35 | -0.17 | -0.52% | 32.33 | 32.98 | 301045 | 98197.92 | 0.44% |
| 2025-01-24 | 32.02 | 32.52 | 0.41 | 1.28% | 32.00 | 32.80 | 371261 | 120612.55 | 0.54% |
| 2025-01-23 | 32.12 | 32.11 | 0.82 | 2.62% | 32.05 | 32.98 | 520263 | 168810.69 | 0.76% |
| 2025-01-22 | 31.69 | 31.29 | -0.48 | -1.51% | 31.05 | 31.69 | 239813 | 75022.95 | 0.35% |
| 2025-01-21 | 32.30 | 31.77 | -0.19 | -0.59% | 31.61 | 32.40 | 238557 | 76133.15 | 0.35% |
| 2025-01-20 | 31.80 | 31.96 | 0.37 | 1.17% | 31.75 | 32.48 | 294815 | 94955.10 | 0.43% |
| 2025-01-17 | 31.24 | 31.59 | 0.28 | 0.89% | 30.85 | 31.73 | 295898 | 93157.02 | 0.43% |
| 2025-01-16 | 31.31 | 31.31 | 0.16 | 0.51% | 30.91 | 31.78 | 280503 | 87959.50 | 0.41% |
| 2025-01-15 | 31.21 | 31.15 | -0.15 | -0.48% | 31.02 | 31.63 | 199678 | 62409.82 | 0.29% |
| 2025-01-14 | 30.70 | 31.30 | 0.68 | 2.22% | 30.47 | 31.44 | 325308 | 101116.27 | 0.48% |
| 2025-01-13 | 30.98 | 30.62 | -0.58 | -1.86% | 30.42 | 31.22 | 362138 | 111084.55 | 0.53% |
| 2025-01-10 | 31.95 | 31.20 | -0.70 | -2.19% | 31.20 | 32.21 | 253474 | 79892.87 | 0.37% |
| 2025-01-09 | 31.96 | 31.90 | -0.09 | -0.28% | 31.65 | 32.30 | 181976 | 58305.78 | 0.27% |
| 2025-01-08 | 31.59 | 31.99 | 0.32 | 1.01% | 31.43 | 32.27 | 230818 | 73431.02 | 0.34% |
| 2025-01-07 | 31.66 | 31.67 | -0.04 | -0.13% | 31.33 | 31.83 | 200716 | 63491.59 | 0.29% |
| 2025-01-06 | 31.74 | 31.71 | 0.06 | 0.19% | 31.18 | 31.85 | 227772 | 71930.98 | 0.33% |
| 2025-01-03 | 32.31 | 31.65 | -0.64 | -1.98% | 31.60 | 32.43 | 330076 | 105646.50 | 0.48% |
| 2025-01-02 | 34.09 | 32.29 | -1.79 | -5.25% | 32.13 | 34.09 | 449627 | 148720.30 | 0.66% |
| 2024-12-31 | 34.66 | 34.08 | -0.55 | -1.59% | 34.08 | 34.99 | 370292 | 128284.21 | 0.54% |
| 2024-12-30 | 33.92 | 34.63 | 0.53 | 1.55% | 33.91 | 35.00 | 373455 | 129576.73 | 0.55% |
| 2024-12-27 | 33.98 | 34.10 | 0.09 | 0.26% | 33.53 | 34.34 | 251908 | 85598.71 | 0.37% |
| 2024-12-26 | 33.90 | 34.01 | 0.01 | 0.03% | 33.67 | 34.15 | 204209 | 69362.01 | 0.30% |
| 2024-12-25 | 33.90 | 34.00 | 0.14 | 0.41% | 33.69 | 34.43 | 251315 | 85536.61 | 0.37% |
| 2024-12-24 | 33.18 | 33.86 | 0.77 | 2.33% | 33.00 | 33.94 | 323975 | 109037.67 | 0.47% |
| 2024-12-23 | 33.00 | 33.09 | 0.09 | 0.27% | 32.99 | 33.55 | 382182 | 127130.62 | 0.56% |
| 2024-12-20 | 33.62 | 33.00 | -0.58 | -1.73% | 32.93 | 33.74 | 408637 | 135660.06 | 0.60% |
| 2024-12-19 | 33.60 | 33.58 | -0.30 | -0.89% | 33.37 | 33.75 | 230348 | 77450.28 | 0.34% |
| 2024-12-18 | 33.86 | 33.88 | 0.16 | 0.47% | 33.83 | 34.66 | 321171 | 109674.79 | 0.47% |
| 2024-12-17 | 33.81 | 33.72 | -0.09 | -0.27% | 33.65 | 34.32 | 300515 | 101846.31 | 0.44% |
| 2024-12-16 | 34.41 | 33.81 | -0.63 | -1.83% | 33.60 | 34.58 | 297893 | 101173.84 | 0.44% |
| 2024-12-13 | 35.19 | 34.44 | -1.15 | -3.23% | 34.25 | 35.20 | 483984 | 167340.05 | 0.71% |
| 2024-12-12 | 35.20 | 35.59 | 0.39 | 1.11% | 34.75 | 35.91 | 397324 | 140746.84 | 0.58% |
| 2024-12-11 | 35.95 | 35.20 | -0.91 | -2.52% | 35.10 | 36.34 | 364372 | 129572.99 | 0.53% |
| 2024-12-10 | 37.00 | 36.11 | 0.76 | 2.15% | 36.00 | 37.39 | 577545 | 211551.30 | 0.84% |
| 2024-12-09 | 35.53 | 35.35 | -0.35 | -0.98% | 35.17 | 36.06 | 340868 | 121340.88 | 0.50% |
| 2024-12-06 | 34.47 | 35.70 | 1.26 | 3.66% | 34.36 | 36.50 | 569964 | 203572.19 | 0.83% |
| 2024-12-05 | 34.83 | 34.44 | -0.59 | -1.68% | 34.29 | 35.03 | 210687 | 72689.55 | 0.31% |
| 2024-12-04 | 35.30 | 35.03 | -0.47 | -1.32% | 34.76 | 35.44 | 263016 | 92126.99 | 0.38% |
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。
