| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 48.56 | 48.31 | -0.03 | -0.06% | 47.52 | 48.99 | 200432 | 96564.91 | 0.10% |
| 2026-02-02 | 48.96 | 48.34 | -1.38 | -2.78% | 48.01 | 50.07 | 288153 | 141027.92 | 0.14% |
| 2026-01-30 | 49.41 | 49.72 | 0.10 | 0.20% | 49.00 | 50.70 | 215749 | 107330.04 | 0.10% |
| 2026-01-29 | 48.36 | 49.62 | 1.28 | 2.65% | 47.85 | 49.90 | 317624 | 155840.78 | 0.15% |
| 2026-01-28 | 48.42 | 48.34 | -0.16 | -0.33% | 47.74 | 49.20 | 264458 | 128373.47 | 0.13% |
| 2026-01-27 | 47.00 | 48.50 | 1.57 | 3.35% | 46.84 | 49.40 | 360264 | 174913.08 | 0.17% |
| 2026-01-26 | 45.74 | 46.93 | 1.20 | 2.62% | 45.50 | 47.70 | 366039 | 172249.94 | 0.18% |
| 2026-01-23 | 46.66 | 45.73 | -1.17 | -2.49% | 45.06 | 46.90 | 435411 | 198636.47 | 0.21% |
| 2026-01-22 | 48.20 | 46.90 | -1.02 | -2.13% | 46.81 | 48.74 | 166263 | 79170.95 | 0.08% |
| 2026-01-21 | 48.29 | 47.92 | -0.37 | -0.77% | 47.71 | 48.75 | 185709 | 89507.83 | 0.09% |
| 2026-01-20 | 47.50 | 48.29 | 0.77 | 1.62% | 47.17 | 48.88 | 220967 | 106304.59 | 0.11% |
| 2026-01-19 | 47.50 | 47.52 | 0.00 | 0.00% | 46.98 | 47.85 | 153159 | 72593.79 | 0.07% |
| 2026-01-16 | 49.08 | 47.52 | -1.31 | -2.68% | 47.12 | 49.22 | 236064 | 112736.46 | 0.11% |
| 2026-01-15 | 49.11 | 48.83 | -0.75 | -1.51% | 48.60 | 50.04 | 174885 | 86144.35 | 0.08% |
| 2026-01-14 | 50.76 | 49.58 | -1.45 | -2.84% | 49.40 | 50.76 | 220229 | 110108.66 | 0.11% |
| 2026-01-13 | 49.40 | 51.03 | 1.59 | 3.22% | 49.25 | 51.92 | 216044 | 110113.12 | 0.10% |
| 2026-01-12 | 48.73 | 49.44 | 0.63 | 1.29% | 48.22 | 49.98 | 210901 | 103798.93 | 0.10% |
| 2026-01-09 | 48.99 | 48.81 | -0.19 | -0.39% | 48.23 | 49.50 | 148266 | 72309.69 | 0.07% |
| 2026-01-08 | 50.00 | 49.00 | -1.17 | -2.33% | 48.25 | 50.00 | 170523 | 83514.91 | 0.08% |
| 2026-01-07 | 49.52 | 50.17 | 0.50 | 1.01% | 49.14 | 50.88 | 189979 | 95026.66 | 0.09% |
| 2026-01-06 | 48.27 | 49.67 | 1.40 | 2.90% | 48.27 | 50.20 | 266418 | 131639.72 | 0.13% |
| 2026-01-05 | 46.00 | 48.27 | 2.77 | 6.09% | 45.91 | 48.42 | 288607 | 136922.44 | 0.14% |
| 2025-12-31 | 45.60 | 45.50 | -0.07 | -0.15% | 45.24 | 45.79 | 98375 | 44770.66 | 0.05% |
| 2025-12-30 | 46.00 | 45.57 | -0.57 | -1.24% | 45.00 | 46.00 | 162598 | 73952.44 | 0.08% |
| 2025-12-29 | 46.40 | 46.14 | -0.54 | -1.16% | 46.01 | 47.22 | 132831 | 61684.46 | 0.06% |
| 2025-12-26 | 46.85 | 46.68 | -0.26 | -0.55% | 46.43 | 47.51 | 136839 | 64041.01 | 0.07% |
| 2025-12-25 | 46.20 | 46.94 | 0.66 | 1.43% | 46.13 | 47.65 | 151064 | 71119.70 | 0.07% |
| 2025-12-24 | 46.32 | 46.28 | -0.25 | -0.54% | 46.04 | 46.60 | 129872 | 60154.94 | 0.06% |
| 2025-12-23 | 46.37 | 46.53 | 0.17 | 0.37% | 46.20 | 47.38 | 155703 | 72749.27 | 0.07% |
| 2025-12-22 | 46.66 | 46.36 | -0.14 | -0.30% | 45.82 | 46.77 | 136683 | 63098.95 | 0.07% |
| 2025-12-19 | 46.60 | 46.50 | -0.37 | -0.79% | 46.05 | 47.15 | 148634 | 69071.57 | 0.07% |
| 2025-12-18 | 46.81 | 46.87 | 0.02 | 0.04% | 46.20 | 47.00 | 148504 | 69348.23 | 0.07% |
| 2025-12-17 | 45.20 | 46.85 | 1.66 | 3.67% | 45.05 | 47.44 | 239224 | 111020.09 | 0.11% |
| 2025-12-16 | 45.86 | 45.19 | -0.82 | -1.78% | 45.02 | 46.27 | 146617 | 66661.93 | 0.07% |
| 2025-12-15 | 44.90 | 46.01 | 0.71 | 1.57% | 44.80 | 46.63 | 212238 | 97721.65 | 0.10% |
| 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% |
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。
