| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.03 | 5.08 | 0.06 | 1.20% | 4.96 | 5.08 | 1270168 | 63852.89 | 0.18% |
| 2026-03-24 | 4.92 | 5.02 | 0.14 | 2.87% | 4.91 | 5.03 | 1824906 | 90897.78 | 0.27% |
| 2026-03-23 | 5.04 | 4.88 | -0.17 | -3.37% | 4.87 | 5.05 | 2431374 | 119952.00 | 0.36% |
| 2026-03-20 | 5.08 | 5.05 | -0.05 | -0.98% | 5.05 | 5.13 | 1255370 | 63789.35 | 0.19% |
| 2026-03-19 | 5.10 | 5.10 | -0.03 | -0.58% | 5.08 | 5.15 | 1365641 | 69856.86 | 0.20% |
| 2026-03-18 | 5.17 | 5.13 | -0.04 | -0.77% | 5.08 | 5.17 | 1681878 | 86306.39 | 0.25% |
| 2026-03-17 | 5.10 | 5.17 | 0.06 | 1.17% | 5.09 | 5.19 | 1853587 | 95706.30 | 0.28% |
| 2026-03-16 | 5.08 | 5.11 | 0.03 | 0.59% | 5.07 | 5.13 | 1508640 | 76980.53 | 0.22% |
| 2026-03-13 | 5.05 | 5.08 | 0.02 | 0.40% | 5.03 | 5.12 | 1656379 | 84161.14 | 0.25% |
| 2026-03-12 | 5.02 | 5.06 | 0.03 | 0.60% | 5.01 | 5.06 | 1686062 | 85025.95 | 0.25% |
| 2026-03-11 | 4.98 | 5.03 | 0.05 | 1.00% | 4.96 | 5.03 | 1387688 | 69437.15 | 0.21% |
| 2026-03-10 | 4.98 | 4.98 | 0.01 | 0.20% | 4.95 | 4.99 | 1069686 | 53169.38 | 0.16% |
| 2026-03-09 | 4.98 | 4.97 | -0.03 | -0.60% | 4.95 | 5.02 | 1746688 | 87013.59 | 0.26% |
| 2026-03-06 | 4.98 | 5.00 | 0.02 | 0.40% | 4.96 | 5.02 | 1018906 | 50795.94 | 0.15% |
| 2026-03-05 | 4.92 | 4.98 | 0.05 | 1.01% | 4.92 | 4.99 | 1489547 | 73859.32 | 0.22% |
| 2026-03-04 | 5.03 | 4.93 | -0.11 | -2.18% | 4.91 | 5.04 | 2404325 | 118824.91 | 0.36% |
| 2026-03-03 | 4.99 | 5.04 | 0.05 | 1.00% | 4.97 | 5.07 | 2331254 | 117338.97 | 0.35% |
| 2026-03-02 | 4.96 | 4.99 | 0.02 | 0.40% | 4.95 | 5.02 | 1406908 | 70119.86 | 0.21% |
| 2026-02-27 | 4.98 | 4.97 | -0.01 | -0.20% | 4.96 | 5.00 | 1119658 | 55738.28 | 0.17% |
| 2026-02-26 | 5.02 | 4.98 | -0.03 | -0.60% | 4.97 | 5.03 | 1428822 | 71334.50 | 0.21% |
| 2026-02-25 | 5.04 | 5.01 | -0.04 | -0.79% | 5.01 | 5.06 | 2186036 | 110022.64 | 0.33% |
| 2026-02-24 | 5.08 | 5.05 | -0.02 | -0.39% | 5.03 | 5.09 | 1389062 | 70156.16 | 0.21% |
| 2026-02-13 | 5.12 | 5.07 | -0.04 | -0.78% | 5.06 | 5.13 | 1108904 | 56447.65 | 0.17% |
| 2026-02-12 | 5.20 | 5.11 | -0.08 | -1.54% | 5.11 | 5.20 | 1277785 | 65683.04 | 0.19% |
| 2026-02-11 | 5.21 | 5.19 | -0.01 | -0.19% | 5.15 | 5.21 | 959460 | 49767.89 | 0.14% |
| 2026-02-10 | 5.18 | 5.20 | 0.02 | 0.39% | 5.17 | 5.23 | 1151191 | 59902.43 | 0.17% |
| 2026-02-09 | 5.16 | 5.18 | 0.00 | 0.00% | 5.14 | 5.19 | 1032481 | 53316.63 | 0.15% |
| 2026-02-06 | 5.18 | 5.18 | -0.01 | -0.19% | 5.13 | 5.21 | 1305182 | 67378.27 | 0.19% |
| 2026-02-05 | 5.12 | 5.19 | 0.08 | 1.57% | 5.11 | 5.21 | 1930979 | 99820.04 | 0.29% |
| 2026-02-04 | 5.03 | 5.11 | 0.08 | 1.59% | 5.02 | 5.12 | 1888302 | 95938.62 | 0.28% |
| 2026-02-03 | 5.08 | 5.03 | -0.07 | -1.37% | 5.01 | 5.09 | 1904482 | 95788.01 | 0.28% |
| 2026-02-02 | 5.07 | 5.10 | 0.04 | 0.79% | 5.05 | 5.14 | 2209265 | 112768.76 | 0.33% |
| 2026-01-30 | 5.09 | 5.06 | -0.03 | -0.59% | 5.05 | 5.13 | 1756523 | 89432.80 | 0.26% |
| 2026-01-29 | 5.04 | 5.09 | 0.05 | 0.99% | 5.01 | 5.10 | 1921854 | 97127.41 | 0.29% |
| 2026-01-28 | 5.05 | 5.04 | -0.02 | -0.40% | 5.04 | 5.10 | 1791346 | 90791.94 | 0.27% |
| 2026-01-27 | 5.07 | 5.06 | -0.02 | -0.39% | 5.05 | 5.13 | 1650012 | 84126.50 | 0.25% |
| 2026-01-26 | 5.04 | 5.08 | 0.03 | 0.59% | 5.01 | 5.10 | 1785316 | 90527.74 | 0.27% |
| 2026-01-23 | 5.10 | 5.05 | -0.04 | -0.79% | 5.04 | 5.11 | 1409830 | 71427.27 | 0.21% |
| 2026-01-22 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.14 | 1293328 | 65900.62 | 0.19% |
| 2026-01-21 | 5.19 | 5.08 | -0.11 | -2.12% | 5.07 | 5.21 | 2011615 | 103104.12 | 0.30% |
| 2026-01-20 | 5.15 | 5.19 | 0.05 | 0.97% | 5.13 | 5.21 | 1432419 | 74136.31 | 0.21% |
| 2026-01-19 | 5.16 | 5.14 | -0.03 | -0.58% | 5.14 | 5.17 | 1091279 | 56246.24 | 0.16% |
| 2026-01-16 | 5.19 | 5.17 | -0.01 | -0.19% | 5.14 | 5.20 | 1521456 | 78573.77 | 0.23% |
| 2026-01-15 | 5.27 | 5.18 | -0.10 | -1.89% | 5.17 | 5.28 | 1619674 | 84501.10 | 0.24% |
| 2026-01-14 | 5.36 | 5.28 | -0.09 | -1.68% | 5.26 | 5.36 | 2152865 | 114108.35 | 0.32% |
| 2026-01-13 | 5.34 | 5.37 | 0.03 | 0.56% | 5.33 | 5.40 | 1583507 | 85031.66 | 0.24% |
| 2026-01-12 | 5.32 | 5.34 | 0.04 | 0.75% | 5.28 | 5.35 | 1461657 | 77809.68 | 0.22% |
| 2026-01-09 | 5.41 | 5.42 | 0.01 | 0.18% | 5.38 | 5.43 | 1529385 | 82670.91 | 0.23% |
| 2026-01-08 | 5.44 | 5.41 | -0.02 | -0.37% | 5.40 | 5.45 | 1177658 | 63782.14 | 0.18% |
| 2026-01-07 | 5.50 | 5.43 | -0.08 | -1.45% | 5.43 | 5.52 | 1565354 | 85472.79 | 0.23% |
| 2026-01-06 | 5.46 | 5.51 | 0.06 | 1.10% | 5.42 | 5.51 | 1435870 | 78541.08 | 0.21% |
| 2026-01-05 | 5.46 | 5.45 | 0.00 | 0.00% | 5.41 | 5.49 | 1545997 | 84116.17 | 0.23% |
| 2025-12-31 | 5.45 | 5.45 | -0.01 | -0.18% | 5.43 | 5.48 | 1076404 | 58721.23 | 0.16% |
| 2025-12-30 | 5.45 | 5.46 | 0.02 | 0.37% | 5.41 | 5.49 | 1439886 | 78520.66 | 0.21% |
| 2025-12-29 | 5.40 | 5.44 | 0.04 | 0.74% | 5.37 | 5.46 | 1477280 | 80204.45 | 0.22% |
| 2025-12-26 | 5.41 | 5.40 | -0.01 | -0.18% | 5.38 | 5.42 | 796423 | 42992.39 | 0.12% |
| 2025-12-25 | 5.40 | 5.41 | 0.01 | 0.19% | 5.39 | 5.44 | 955210 | 51767.20 | 0.14% |
| 2025-12-24 | 5.45 | 5.40 | -0.05 | -0.92% | 5.38 | 5.47 | 1435524 | 77701.76 | 0.21% |
| 2025-12-23 | 5.43 | 5.45 | 0.02 | 0.37% | 5.42 | 5.46 | 1358200 | 73908.80 | 0.20% |
| 2025-12-22 | 5.42 | 5.43 | 0.01 | 0.18% | 5.40 | 5.45 | 1065728 | 57841.05 | 0.16% |
| 2025-12-19 | 5.42 | 5.42 | -0.02 | -0.37% | 5.40 | 5.46 | 1299814 | 70571.91 | 0.19% |
| 2025-12-18 | 5.37 | 5.44 | 0.06 | 1.12% | 5.36 | 5.45 | 1255258 | 67916.02 | 0.19% |
| 2025-12-17 | 5.34 | 5.38 | 0.03 | 0.56% | 5.31 | 5.41 | 1391506 | 74664.45 | 0.21% |
| 2025-12-16 | 5.40 | 5.35 | -0.05 | -0.93% | 5.34 | 5.42 | 1178745 | 63256.78 | 0.18% |
| 2025-12-15 | 5.41 | 5.40 | -0.01 | -0.18% | 5.39 | 5.44 | 1128498 | 61074.06 | 0.17% |
| 2025-12-12 | 5.46 | 5.41 | -0.07 | -1.28% | 5.40 | 5.47 | 1504133 | 81512.41 | 0.22% |
| 2025-12-11 | 5.45 | 5.48 | 0.03 | 0.55% | 5.42 | 5.48 | 1191842 | 64856.05 | 0.18% |
| 2025-12-10 | 5.53 | 5.45 | -0.09 | -1.62% | 5.44 | 5.55 | 1559351 | 85403.22 | 0.23% |
| 2025-12-09 | 5.57 | 5.54 | -0.03 | -0.54% | 5.52 | 5.57 | 1306642 | 72463.39 | 0.19% |
| 2025-12-08 | 5.55 | 5.57 | 0.01 | 0.18% | 5.54 | 5.59 | 1216956 | 67731.28 | 0.18% |
| 2025-12-05 | 5.56 | 5.56 | -0.01 | -0.18% | 5.52 | 5.59 | 1253741 | 69556.91 | 0.19% |
| 2025-12-04 | 5.60 | 5.57 | -0.03 | -0.54% | 5.55 | 5.61 | 1073428 | 59778.78 | 0.16% |
| 2025-12-03 | 5.66 | 5.60 | -0.07 | -1.23% | 5.59 | 5.68 | 1719438 | 96737.97 | 0.26% |
| 2025-12-02 | 5.69 | 5.67 | -0.03 | -0.53% | 5.65 | 5.72 | 1137251 | 64557.43 | 0.17% |
| 2025-12-01 | 5.66 | 5.70 | 0.02 | 0.35% | 5.65 | 5.71 | 1531442 | 87014.70 | 0.23% |
| 2025-11-28 | 5.77 | 5.68 | -0.11 | -1.90% | 5.66 | 5.78 | 2459657 | 140130.67 | 0.37% |
| 2025-11-27 | 5.78 | 5.79 | 0.00 | 0.00% | 5.73 | 5.80 | 1348732 | 77725.25 | 0.20% |
| 2025-11-26 | 5.87 | 5.79 | -0.09 | -1.53% | 5.76 | 5.92 | 1728976 | 100513.44 | 0.26% |
| 2025-11-25 | 5.80 | 5.88 | 0.09 | 1.55% | 5.75 | 5.89 | 2032578 | 118481.79 | 0.30% |
| 2025-11-24 | 5.82 | 5.79 | -0.02 | -0.34% | 5.79 | 5.90 | 2194166 | 128405.17 | 0.33% |
邮储银行(601658)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。
