| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 40.90 | 41.34 | 0.25 | 0.61% | 40.63 | 42.30 | 158739 | 65718.05 | 0.08% |
| 2025-07-03 | 41.04 | 41.09 | 0.03 | 0.07% | 40.73 | 41.19 | 77355 | 31695.93 | 0.04% |
| 2025-07-02 | 41.36 | 41.06 | -0.25 | -0.61% | 40.97 | 41.67 | 74526 | 30665.07 | 0.04% |
| 2025-07-01 | 41.24 | 41.31 | 0.12 | 0.29% | 40.85 | 41.80 | 110535 | 45630.35 | 0.05% |
| 2025-06-30 | 41.10 | 41.19 | 0.03 | 0.07% | 40.62 | 41.38 | 104861 | 43010.11 | 0.05% |
| 2025-06-27 | 42.29 | 41.16 | -0.94 | -2.23% | 41.08 | 42.64 | 142940 | 59619.71 | 0.07% |
| 2025-06-26 | 42.28 | 42.10 | -0.33 | -0.78% | 41.99 | 42.45 | 118579 | 50029.26 | 0.06% |
| 2025-06-25 | 41.45 | 42.43 | 0.98 | 2.36% | 41.16 | 42.54 | 213589 | 89630.44 | 0.10% |
| 2025-06-24 | 40.25 | 41.45 | 1.32 | 3.29% | 40.24 | 42.33 | 211144 | 87716.43 | 0.10% |
| 2025-06-23 | 40.05 | 40.13 | -0.07 | -0.17% | 39.55 | 40.34 | 90413 | 36195.47 | 0.04% |
| 2025-06-20 | 39.50 | 40.20 | 0.70 | 1.77% | 39.30 | 40.38 | 126966 | 50666.63 | 0.06% |
| 2025-06-19 | 39.81 | 39.50 | -0.47 | -1.18% | 39.34 | 40.05 | 88103 | 34902.22 | 0.04% |
| 2025-06-18 | 40.50 | 39.97 | -0.73 | -1.79% | 39.55 | 40.69 | 111378 | 44456.57 | 0.05% |
| 2025-06-17 | 40.65 | 40.70 | -0.01 | -0.02% | 40.33 | 40.86 | 89602 | 36353.87 | 0.04% |
| 2025-06-16 | 40.49 | 40.71 | 0.21 | 0.52% | 40.38 | 41.09 | 95490 | 38825.57 | 0.05% |
| 2025-06-13 | 40.96 | 40.50 | -0.50 | -1.22% | 40.38 | 41.50 | 96307 | 39204.18 | 0.05% |
| 2025-06-12 | 40.55 | 41.00 | 0.32 | 0.79% | 40.23 | 42.09 | 196485 | 81037.51 | 0.09% |
| 2025-06-11 | 39.47 | 40.68 | 1.22 | 3.09% | 39.47 | 40.98 | 170350 | 68986.17 | 0.08% |
| 2025-06-10 | 39.78 | 39.46 | -0.32 | -0.80% | 39.27 | 40.15 | 87703 | 34827.18 | 0.04% |
| 2025-06-09 | 40.13 | 39.78 | -0.25 | -0.62% | 39.54 | 40.38 | 82639 | 32920.66 | 0.04% |
| 2025-06-06 | 39.70 | 40.03 | 0.27 | 0.68% | 39.55 | 40.11 | 104772 | 41767.07 | 0.05% |
| 2025-06-05 | 38.98 | 39.76 | 0.78 | 2.00% | 38.75 | 39.92 | 153790 | 60779.44 | 0.07% |
| 2025-06-04 | 38.70 | 38.98 | 0.19 | 0.49% | 38.69 | 39.19 | 80810 | 31515.24 | 0.04% |
| 2025-06-03 | 38.18 | 38.79 | 0.50 | 1.31% | 38.06 | 39.10 | 99276 | 38357.00 | 0.05% |
| 2025-05-30 | 38.31 | 38.29 | -0.21 | -0.55% | 37.96 | 38.57 | 87512 | 33446.41 | 0.04% |
| 2025-05-29 | 38.52 | 38.50 | -0.01 | -0.03% | 38.32 | 38.71 | 69360 | 26733.57 | 0.03% |
| 2025-05-28 | 38.56 | 38.51 | -0.04 | -0.10% | 38.36 | 38.85 | 66554 | 25676.13 | 0.03% |
| 2025-05-27 | 38.50 | 38.55 | 0.04 | 0.10% | 38.42 | 39.16 | 71519 | 27699.90 | 0.03% |
| 2025-05-26 | 37.90 | 38.51 | 0.50 | 1.32% | 37.85 | 38.98 | 119633 | 46113.59 | 0.06% |
| 2025-05-23 | 38.47 | 38.01 | -0.53 | -1.38% | 37.86 | 38.76 | 90032 | 34474.75 | 0.04% |
| 2025-05-22 | 38.47 | 38.54 | 0.01 | 0.03% | 38.26 | 38.79 | 74840 | 28813.70 | 0.04% |
| 2025-05-21 | 38.38 | 38.53 | 0.15 | 0.39% | 38.31 | 39.00 | 100631 | 38930.77 | 0.05% |
| 2025-05-20 | 38.39 | 38.38 | 0.07 | 0.18% | 38.13 | 38.58 | 92589 | 35517.11 | 0.04% |
| 2025-05-19 | 38.50 | 38.31 | -0.51 | -1.31% | 38.21 | 38.66 | 84697 | 32482.00 | 0.04% |
| 2025-05-16 | 39.11 | 38.82 | -0.50 | -1.27% | 38.32 | 39.35 | 109984 | 42433.25 | 0.05% |
| 2025-05-15 | 39.41 | 39.32 | -0.65 | -1.63% | 39.18 | 39.92 | 128004 | 50496.21 | 0.06% |
| 2025-05-14 | 37.99 | 39.97 | 2.02 | 5.32% | 37.85 | 41.00 | 423888 | 167988.56 | 0.20% |
| 2025-05-13 | 38.09 | 37.95 | 0.02 | 0.05% | 37.78 | 38.15 | 73910 | 28066.66 | 0.04% |
| 2025-05-12 | 37.76 | 37.93 | 0.29 | 0.77% | 37.51 | 38.15 | 76725 | 29052.52 | 0.04% |
| 2025-05-09 | 37.89 | 37.64 | -0.25 | -0.66% | 37.55 | 37.89 | 63266 | 23848.79 | 0.03% |
| 2025-05-08 | 37.33 | 37.89 | 0.32 | 0.85% | 37.27 | 38.28 | 117065 | 44469.90 | 0.06% |
| 2025-05-07 | 37.70 | 37.57 | 0.77 | 2.09% | 37.21 | 37.99 | 151314 | 56802.45 | 0.07% |
| 2025-05-06 | 36.40 | 36.80 | 0.49 | 1.35% | 36.12 | 37.06 | 115499 | 42400.09 | 0.06% |
| 2025-04-30 | 36.58 | 36.31 | 0.08 | 0.22% | 36.26 | 37.06 | 101234 | 36990.41 | 0.05% |
| 2025-04-29 | 36.38 | 36.23 | -0.16 | -0.44% | 36.18 | 36.49 | 54433 | 19764.44 | 0.03% |
| 2025-04-28 | 36.47 | 36.39 | -0.11 | -0.30% | 35.98 | 36.58 | 86897 | 31567.12 | 0.04% |
| 2025-04-25 | 36.85 | 36.50 | -0.35 | -0.95% | 36.45 | 37.25 | 90871 | 33413.25 | 0.04% |
| 2025-04-24 | 36.59 | 36.85 | 0.33 | 0.90% | 36.45 | 37.32 | 122791 | 45387.30 | 0.06% |
| 2025-04-23 | 36.80 | 36.52 | -0.08 | -0.22% | 36.31 | 36.85 | 71936 | 26271.82 | 0.03% |
| 2025-04-22 | 36.26 | 36.60 | 0.24 | 0.66% | 36.22 | 36.95 | 83340 | 30550.44 | 0.04% |
| 2025-04-21 | 36.57 | 36.36 | -0.07 | -0.19% | 36.29 | 36.65 | 53294 | 19415.82 | 0.03% |
| 2025-04-18 | 36.40 | 36.43 | -0.07 | -0.19% | 36.30 | 36.66 | 70310 | 25680.58 | 0.03% |
| 2025-04-17 | 35.89 | 36.50 | 0.20 | 0.55% | 35.89 | 36.59 | 84398 | 30654.38 | 0.04% |
| 2025-04-16 | 36.04 | 36.30 | 0.32 | 0.89% | 35.66 | 36.35 | 105263 | 37830.26 | 0.05% |
| 2025-04-15 | 35.77 | 35.98 | 0.10 | 0.28% | 35.61 | 36.05 | 97853 | 35059.60 | 0.05% |
| 2025-04-14 | 35.76 | 35.88 | 0.12 | 0.34% | 35.65 | 36.03 | 109503 | 39256.52 | 0.05% |
| 2025-04-11 | 35.63 | 35.76 | -0.13 | -0.36% | 35.21 | 36.02 | 158657 | 56479.04 | 0.08% |
| 2025-04-10 | 35.88 | 35.89 | 0.39 | 1.10% | 35.51 | 36.10 | 177534 | 63595.00 | 0.09% |
| 2025-04-09 | 35.49 | 35.50 | -0.24 | -0.67% | 35.02 | 36.00 | 241841 | 85654.39 | 0.12% |
| 2025-04-08 | 34.41 | 35.74 | 0.91 | 2.61% | 34.22 | 35.80 | 250059 | 87801.59 | 0.12% |
| 2025-04-07 | 36.30 | 34.83 | -2.51 | -6.72% | 33.61 | 36.30 | 319266 | 110936.50 | 0.15% |
| 2025-04-03 | 37.14 | 37.34 | -0.06 | -0.16% | 36.91 | 37.67 | 116292 | 43391.08 | 0.06% |
| 2025-04-02 | 37.39 | 37.40 | 0.01 | 0.03% | 37.15 | 37.62 | 117231 | 43820.66 | 0.06% |
| 2025-04-01 | 37.60 | 37.39 | -0.21 | -0.56% | 37.19 | 37.69 | 123724 | 46256.75 | 0.06% |
| 2025-03-31 | 37.55 | 37.60 | -0.18 | -0.48% | 37.42 | 38.25 | 120708 | 45541.24 | 0.06% |
| 2025-03-28 | 38.04 | 37.78 | -0.25 | -0.66% | 37.70 | 38.34 | 122894 | 46592.41 | 0.06% |
| 2025-03-27 | 37.88 | 38.03 | 0.24 | 0.64% | 37.53 | 38.57 | 190802 | 72648.99 | 0.09% |
| 2025-03-26 | 37.75 | 37.79 | -0.06 | -0.16% | 37.47 | 38.14 | 143298 | 54205.18 | 0.07% |
| 2025-03-25 | 37.79 | 37.85 | 0.05 | 0.13% | 37.52 | 37.99 | 87777 | 33164.17 | 0.04% |
| 2025-03-24 | 37.55 | 37.80 | 0.26 | 0.69% | 37.44 | 37.95 | 128073 | 48314.06 | 0.06% |
| 2025-03-21 | 37.92 | 37.54 | -0.42 | -1.11% | 37.40 | 38.49 | 136419 | 51565.36 | 0.07% |
| 2025-03-20 | 39.18 | 37.96 | -1.22 | -3.11% | 37.82 | 39.20 | 184074 | 70323.20 | 0.09% |
| 2025-03-19 | 39.06 | 39.18 | 0.08 | 0.20% | 38.75 | 39.35 | 93232 | 36398.33 | 0.04% |
| 2025-03-18 | 39.54 | 39.10 | -0.31 | -0.79% | 39.01 | 39.70 | 109752 | 43029.79 | 0.05% |
| 2025-03-17 | 39.11 | 39.41 | -0.15 | -0.38% | 39.06 | 39.55 | 151223 | 59464.27 | 0.07% |
| 2025-03-14 | 37.39 | 39.56 | 2.18 | 5.83% | 37.32 | 39.79 | 396956 | 153942.72 | 0.19% |
| 2025-03-13 | 37.40 | 37.38 | -0.06 | -0.16% | 37.22 | 37.85 | 137941 | 51609.20 | 0.07% |
| 2025-03-12 | 37.74 | 37.44 | -0.30 | -0.79% | 37.20 | 37.88 | 147729 | 55420.96 | 0.07% |
| 2025-03-11 | 37.45 | 37.74 | -0.07 | -0.19% | 37.13 | 37.74 | 164757 | 61632.91 | 0.08% |
| 2025-03-10 | 38.58 | 37.81 | -0.97 | -2.50% | 37.37 | 38.60 | 211475 | 79730.91 | 0.10% |
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。
