| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 44.56 | 45.30 | 0.31 | 0.69% | 44.13 | 45.35 | 163532 | 73243.09 | 0.08% |
| 2025-12-11 | 44.70 | 44.99 | 0.29 | 0.65% | 44.25 | 45.27 | 123918 | 55457.57 | 0.06% |
| 2025-12-10 | 44.55 | 44.70 | 0.08 | 0.18% | 44.09 | 44.88 | 96330 | 42852.55 | 0.05% |
| 2025-12-09 | 45.45 | 44.62 | -0.89 | -1.96% | 44.50 | 45.51 | 110701 | 49621.17 | 0.05% |
| 2025-12-08 | 45.67 | 45.51 | 0.11 | 0.24% | 45.20 | 46.06 | 165557 | 75582.71 | 0.08% |
| 2025-12-05 | 43.36 | 45.40 | 2.00 | 4.61% | 43.23 | 45.66 | 205672 | 91943.70 | 0.10% |
| 2025-12-04 | 43.06 | 43.40 | 0.34 | 0.79% | 42.87 | 43.40 | 77623 | 33500.66 | 0.04% |
| 2025-12-03 | 43.66 | 43.06 | -0.82 | -1.87% | 43.00 | 43.94 | 108445 | 47034.48 | 0.05% |
| 2025-12-02 | 43.98 | 43.88 | 0.19 | 0.43% | 43.65 | 44.73 | 105413 | 46414.20 | 0.05% |
| 2025-12-01 | 43.54 | 43.69 | 0.17 | 0.39% | 43.10 | 44.02 | 105089 | 45843.32 | 0.05% |
| 2025-11-28 | 43.93 | 43.52 | -0.43 | -0.98% | 43.26 | 44.00 | 79280 | 34570.87 | 0.04% |
| 2025-11-27 | 43.37 | 43.95 | 0.45 | 1.03% | 43.03 | 44.57 | 108129 | 47391.51 | 0.05% |
| 2025-11-26 | 44.00 | 43.50 | -0.48 | -1.09% | 43.11 | 44.45 | 111562 | 48503.06 | 0.05% |
| 2025-11-25 | 43.06 | 43.98 | 0.86 | 1.99% | 43.06 | 44.55 | 115784 | 50860.66 | 0.06% |
| 2025-11-24 | 43.54 | 43.12 | -0.36 | -0.83% | 42.99 | 44.10 | 125974 | 54820.12 | 0.06% |
| 2025-11-21 | 44.42 | 43.48 | -0.92 | -2.07% | 43.46 | 44.66 | 137035 | 60178.47 | 0.07% |
| 2025-11-20 | 44.22 | 44.40 | 0.10 | 0.23% | 44.03 | 44.96 | 132283 | 58874.69 | 0.06% |
| 2025-11-19 | 43.14 | 44.30 | 1.28 | 2.98% | 43.01 | 44.68 | 166990 | 73535.20 | 0.08% |
| 2025-11-18 | 43.25 | 43.02 | -0.40 | -0.92% | 42.78 | 43.57 | 96507 | 41578.15 | 0.05% |
| 2025-11-17 | 44.15 | 43.42 | -0.72 | -1.63% | 42.99 | 44.27 | 109918 | 47711.80 | 0.05% |
| 2025-11-14 | 44.66 | 44.14 | -0.63 | -1.41% | 44.11 | 45.30 | 104829 | 46884.46 | 0.05% |
| 2025-11-13 | 44.30 | 44.77 | 0.17 | 0.38% | 44.17 | 45.07 | 151958 | 67793.30 | 0.07% |
| 2025-11-12 | 43.99 | 44.60 | 0.87 | 1.99% | 43.60 | 44.80 | 172588 | 76604.63 | 0.08% |
| 2025-11-11 | 44.38 | 43.73 | -0.72 | -1.62% | 43.21 | 44.38 | 128634 | 56217.49 | 0.06% |
| 2025-11-10 | 43.61 | 44.45 | 0.85 | 1.95% | 43.16 | 44.45 | 135308 | 59534.99 | 0.06% |
| 2025-11-07 | 43.70 | 43.60 | -0.26 | -0.59% | 43.35 | 43.97 | 101789 | 44465.23 | 0.05% |
| 2025-11-06 | 43.40 | 43.86 | 0.80 | 1.86% | 43.12 | 43.92 | 147057 | 64249.35 | 0.07% |
| 2025-11-05 | 43.11 | 43.06 | -0.37 | -0.85% | 42.60 | 43.39 | 107593 | 46308.15 | 0.05% |
| 2025-11-04 | 43.23 | 43.43 | 0.35 | 0.81% | 43.00 | 43.80 | 139163 | 60387.96 | 0.07% |
| 2025-11-03 | 43.99 | 43.08 | -0.89 | -2.02% | 42.80 | 44.15 | 228011 | 98711.98 | 0.11% |
| 2025-10-31 | 44.70 | 43.97 | -0.41 | -0.92% | 43.90 | 44.95 | 218693 | 96966.76 | 0.11% |
| 2025-10-30 | 45.22 | 44.38 | -0.84 | -1.86% | 44.08 | 45.73 | 206025 | 92599.91 | 0.10% |
| 2025-10-29 | 44.99 | 45.22 | 0.12 | 0.27% | 44.75 | 45.58 | 175651 | 79203.06 | 0.08% |
| 2025-10-28 | 45.06 | 45.10 | 0.04 | 0.09% | 44.55 | 45.39 | 141205 | 63401.23 | 0.07% |
| 2025-10-27 | 44.30 | 45.06 | 0.68 | 1.53% | 43.60 | 45.42 | 275844 | 123423.34 | 0.13% |
| 2025-10-24 | 44.20 | 44.38 | -0.09 | -0.20% | 43.83 | 44.55 | 191940 | 84953.73 | 0.09% |
| 2025-10-23 | 43.87 | 44.47 | 0.54 | 1.23% | 43.68 | 45.00 | 246398 | 108958.04 | 0.12% |
| 2025-10-22 | 43.57 | 43.93 | -0.06 | -0.14% | 43.37 | 44.25 | 232617 | 102079.98 | 0.11% |
| 2025-10-21 | 42.47 | 43.99 | 1.49 | 3.51% | 42.13 | 44.24 | 484891 | 210934.83 | 0.23% |
| 2025-10-20 | 43.20 | 42.50 | 1.69 | 4.14% | 42.09 | 43.35 | 514941 | 219419.16 | 0.25% |
| 2025-10-17 | 42.52 | 40.81 | -1.75 | -4.11% | 40.68 | 42.75 | 342939 | 142451.22 | 0.16% |
| 2025-10-16 | 41.26 | 42.80 | 2.10 | 5.16% | 41.26 | 42.91 | 597504 | 253559.38 | 0.29% |
| 2025-10-15 | 39.96 | 40.70 | 0.72 | 1.80% | 39.78 | 40.78 | 193478 | 78162.34 | 0.09% |
| 2025-10-14 | 39.35 | 39.98 | 0.81 | 2.07% | 39.35 | 40.26 | 225527 | 90144.51 | 0.11% |
| 2025-10-13 | 39.07 | 39.17 | -0.49 | -1.24% | 38.83 | 39.47 | 130184 | 50891.73 | 0.06% |
| 2025-10-10 | 39.32 | 39.66 | 0.04 | 0.10% | 39.30 | 40.30 | 130200 | 51883.96 | 0.06% |
| 2025-10-09 | 39.68 | 39.62 | -0.02 | -0.05% | 38.72 | 39.68 | 132135 | 51836.73 | 0.06% |
| 2025-09-30 | 39.69 | 39.64 | -0.06 | -0.15% | 39.11 | 39.88 | 188830 | 74779.04 | 0.09% |
| 2025-09-29 | 38.48 | 39.70 | 1.22 | 3.17% | 38.27 | 40.20 | 366866 | 144909.66 | 0.18% |
| 2025-09-26 | 37.80 | 38.48 | 0.48 | 1.26% | 37.75 | 38.66 | 147867 | 56662.11 | 0.07% |
| 2025-09-25 | 37.99 | 38.00 | -0.01 | -0.03% | 37.70 | 38.17 | 90206 | 34268.19 | 0.04% |
| 2025-09-24 | 37.92 | 38.01 | 0.06 | 0.16% | 37.65 | 38.21 | 107348 | 40759.16 | 0.05% |
| 2025-09-23 | 37.80 | 37.95 | 0.08 | 0.21% | 37.50 | 38.14 | 113003 | 42793.21 | 0.05% |
| 2025-09-22 | 38.20 | 37.87 | -0.39 | -1.02% | 37.65 | 38.40 | 117766 | 44670.77 | 0.06% |
| 2025-09-19 | 38.62 | 38.26 | -0.44 | -1.14% | 38.04 | 38.66 | 113368 | 43354.58 | 0.05% |
| 2025-09-18 | 39.08 | 38.70 | -0.54 | -1.38% | 38.37 | 39.15 | 187721 | 72719.48 | 0.09% |
| 2025-09-17 | 38.76 | 39.24 | 0.47 | 1.21% | 38.70 | 39.27 | 144385 | 56292.04 | 0.07% |
| 2025-09-16 | 38.88 | 38.77 | -0.12 | -0.31% | 38.55 | 39.02 | 155246 | 60092.12 | 0.07% |
| 2025-09-15 | 39.11 | 38.89 | -0.33 | -0.84% | 38.88 | 39.27 | 152292 | 59490.42 | 0.07% |
| 2025-09-12 | 39.75 | 39.22 | -0.44 | -1.11% | 39.16 | 39.80 | 178348 | 70360.34 | 0.09% |
| 2025-09-11 | 39.50 | 39.66 | 0.20 | 0.51% | 39.12 | 39.67 | 222758 | 87834.62 | 0.11% |
| 2025-09-10 | 39.60 | 39.46 | -0.25 | -0.63% | 39.42 | 39.73 | 121503 | 48043.11 | 0.06% |
| 2025-09-09 | 39.56 | 39.71 | 0.03 | 0.08% | 39.42 | 39.88 | 119255 | 47300.33 | 0.06% |
| 2025-09-08 | 39.91 | 39.68 | -0.35 | -0.87% | 39.55 | 40.09 | 127518 | 50654.61 | 0.06% |
| 2025-09-05 | 40.05 | 40.03 | -0.47 | -1.16% | 39.69 | 40.21 | 180898 | 72238.00 | 0.09% |
| 2025-09-04 | 39.62 | 40.50 | 0.62 | 1.55% | 39.07 | 40.93 | 338293 | 135216.86 | 0.16% |
| 2025-09-03 | 41.00 | 39.88 | -1.05 | -2.57% | 39.55 | 41.19 | 218697 | 87720.77 | 0.11% |
| 2025-09-02 | 40.95 | 40.93 | -0.04 | -0.10% | 40.54 | 41.23 | 171410 | 70028.37 | 0.08% |
| 2025-09-01 | 42.17 | 40.97 | -1.11 | -2.64% | 40.85 | 42.46 | 278869 | 114969.28 | 0.13% |
| 2025-08-29 | 41.56 | 42.08 | 0.61 | 1.47% | 41.52 | 43.47 | 338549 | 144092.58 | 0.16% |
| 2025-08-28 | 41.00 | 41.47 | -0.19 | -0.46% | 40.39 | 41.48 | 262984 | 107807.76 | 0.13% |
| 2025-08-27 | 42.96 | 41.66 | -1.05 | -2.46% | 41.65 | 42.99 | 250845 | 105630.49 | 0.12% |
| 2025-08-26 | 42.76 | 42.71 | -0.15 | -0.35% | 42.58 | 43.16 | 155567 | 66594.09 | 0.07% |
| 2025-08-25 | 43.00 | 42.86 | -0.04 | -0.09% | 42.43 | 43.16 | 214812 | 91742.59 | 0.10% |
| 2025-08-22 | 42.06 | 42.90 | 0.83 | 1.97% | 41.85 | 42.90 | 198679 | 84177.98 | 0.10% |
| 2025-08-21 | 42.23 | 42.07 | -0.13 | -0.31% | 41.92 | 42.60 | 150955 | 63849.97 | 0.07% |
| 2025-08-20 | 41.73 | 42.20 | 0.33 | 0.79% | 41.28 | 42.27 | 124144 | 51832.81 | 0.06% |
| 2025-08-19 | 42.87 | 41.87 | -1.05 | -2.45% | 41.70 | 43.13 | 167079 | 70682.60 | 0.08% |
| 2025-08-18 | 42.32 | 42.92 | 0.60 | 1.42% | 42.07 | 43.20 | 256325 | 109473.93 | 0.12% |
| 2025-08-15 | 40.60 | 42.32 | 1.49 | 3.65% | 40.04 | 42.43 | 390921 | 162537.83 | 0.19% |
中国人寿(601628)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。
