| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 5.25 | 5.29 | 0.04 | 0.76% | 5.22 | 5.31 | 1244905 | 65851.55 | 0.19% |
| 2025-04-21 | 5.32 | 5.25 | -0.08 | -1.50% | 5.25 | 5.39 | 1753264 | 93145.01 | 0.26% |
| 2025-04-18 | 5.27 | 5.33 | 0.06 | 1.14% | 5.25 | 5.33 | 1585459 | 84144.30 | 0.24% |
| 2025-04-17 | 5.26 | 5.27 | 0.00 | 0.00% | 5.22 | 5.28 | 1221971 | 64214.80 | 0.18% |
| 2025-04-16 | 5.22 | 5.27 | 0.05 | 0.96% | 5.20 | 5.27 | 2108507 | 110514.09 | 0.31% |
| 2025-04-15 | 5.13 | 5.22 | 0.08 | 1.56% | 5.13 | 5.23 | 2139026 | 110961.61 | 0.32% |
| 2025-04-14 | 5.10 | 5.14 | 0.04 | 0.78% | 5.08 | 5.15 | 1766729 | 90542.70 | 0.26% |
| 2025-04-11 | 5.09 | 5.10 | 0.01 | 0.20% | 5.06 | 5.10 | 1578370 | 80189.13 | 0.24% |
| 2025-04-10 | 5.11 | 5.09 | 0.00 | 0.00% | 5.07 | 5.11 | 1939473 | 98683.23 | 0.29% |
| 2025-04-09 | 5.08 | 5.09 | -0.03 | -0.59% | 5.03 | 5.11 | 2363521 | 119851.97 | 0.35% |
| 2025-04-08 | 5.03 | 5.12 | 0.05 | 0.99% | 5.02 | 5.12 | 3017249 | 152923.20 | 0.45% |
| 2025-04-07 | 5.13 | 5.07 | -0.15 | -2.87% | 4.94 | 5.16 | 4808216 | 243552.75 | 0.72% |
| 2025-04-03 | 5.16 | 5.22 | 0.03 | 0.58% | 5.16 | 5.22 | 1740883 | 90477.31 | 0.26% |
| 2025-04-02 | 5.15 | 5.19 | 0.03 | 0.58% | 5.15 | 5.20 | 1929090 | 99922.34 | 0.29% |
| 2025-04-01 | 5.20 | 5.16 | -0.05 | -0.96% | 5.15 | 5.22 | 2965095 | 153334.97 | 0.44% |
| 2025-03-31 | 5.25 | 5.21 | 0.01 | 0.19% | 5.18 | 5.28 | 4280160 | 224169.03 | 0.64% |
| 2025-03-28 | 5.28 | 5.20 | -0.13 | -2.44% | 5.14 | 5.29 | 5887779 | 305333.62 | 0.88% |
| 2025-03-27 | 5.35 | 5.33 | -0.02 | -0.37% | 5.33 | 5.38 | 1344296 | 71928.95 | 0.20% |
| 2025-03-26 | 5.38 | 5.35 | -0.03 | -0.56% | 5.33 | 5.39 | 1423667 | 76224.42 | 0.21% |
| 2025-03-25 | 5.35 | 5.38 | 0.03 | 0.56% | 5.35 | 5.41 | 1448843 | 78104.86 | 0.22% |
| 2025-03-24 | 5.33 | 5.35 | 0.02 | 0.38% | 5.33 | 5.38 | 1504524 | 80561.02 | 0.22% |
| 2025-03-21 | 5.36 | 5.33 | -0.04 | -0.74% | 5.32 | 5.40 | 1505070 | 80658.73 | 0.22% |
| 2025-03-20 | 5.43 | 5.37 | -0.05 | -0.92% | 5.36 | 5.47 | 1392277 | 75090.74 | 0.21% |
| 2025-03-19 | 5.36 | 5.42 | 0.06 | 1.12% | 5.35 | 5.44 | 1617500 | 87319.90 | 0.24% |
| 2025-03-18 | 5.40 | 5.36 | -0.02 | -0.37% | 5.33 | 5.41 | 1116739 | 59837.21 | 0.17% |
| 2025-03-17 | 5.37 | 5.38 | 0.03 | 0.56% | 5.35 | 5.41 | 1401018 | 75452.03 | 0.21% |
| 2025-03-14 | 5.27 | 5.35 | 0.08 | 1.52% | 5.26 | 5.41 | 3000807 | 160531.22 | 0.45% |
| 2025-03-13 | 5.24 | 5.27 | 0.03 | 0.57% | 5.23 | 5.27 | 1644141 | 86387.80 | 0.24% |
| 2025-03-12 | 5.27 | 5.24 | -0.03 | -0.57% | 5.24 | 5.28 | 1360991 | 71481.86 | 0.20% |
| 2025-03-11 | 5.25 | 5.27 | 0.01 | 0.19% | 5.25 | 5.28 | 1221512 | 64281.62 | 0.18% |
| 2025-03-10 | 5.31 | 5.26 | -0.05 | -0.94% | 5.25 | 5.32 | 1420804 | 74894.52 | 0.21% |
| 2025-03-07 | 5.30 | 5.31 | 0.02 | 0.38% | 5.27 | 5.34 | 1588991 | 84330.84 | 0.24% |
| 2025-03-06 | 5.34 | 5.29 | -0.05 | -0.94% | 5.28 | 5.35 | 1680782 | 89119.68 | 0.25% |
| 2025-03-05 | 5.25 | 5.34 | 0.09 | 1.71% | 5.23 | 5.35 | 2291622 | 121650.60 | 0.34% |
| 2025-03-04 | 5.25 | 5.25 | -0.01 | -0.19% | 5.24 | 5.27 | 1316229 | 69115.86 | 0.20% |
| 2025-03-03 | 5.31 | 5.26 | -0.06 | -1.13% | 5.25 | 5.33 | 1774402 | 93521.63 | 0.26% |
| 2025-02-28 | 5.30 | 5.32 | 0.01 | 0.19% | 5.30 | 5.35 | 1656032 | 88052.56 | 0.25% |
| 2025-02-27 | 5.28 | 5.31 | 0.03 | 0.57% | 5.23 | 5.33 | 1661304 | 87816.76 | 0.25% |
| 2025-02-26 | 5.26 | 5.28 | 0.02 | 0.38% | 5.26 | 5.34 | 1733718 | 91709.77 | 0.26% |
| 2025-02-25 | 5.31 | 5.26 | -0.05 | -0.94% | 5.25 | 5.32 | 1346533 | 71076.30 | 0.20% |
| 2025-02-24 | 5.34 | 5.31 | -0.04 | -0.75% | 5.30 | 5.37 | 1740613 | 92625.62 | 0.26% |
| 2025-02-21 | 5.44 | 5.35 | -0.08 | -1.47% | 5.32 | 5.45 | 1876515 | 100496.64 | 0.28% |
| 2025-02-20 | 5.44 | 5.43 | -0.01 | -0.18% | 5.40 | 5.46 | 1226662 | 66677.10 | 0.18% |
| 2025-02-19 | 5.46 | 5.44 | -0.04 | -0.73% | 5.42 | 5.49 | 1643186 | 89564.55 | 0.24% |
| 2025-02-18 | 5.35 | 5.48 | 0.12 | 2.24% | 5.35 | 5.50 | 2791490 | 151719.91 | 0.42% |
| 2025-02-17 | 5.26 | 5.36 | 0.10 | 1.90% | 5.24 | 5.37 | 2676473 | 141769.23 | 0.40% |
| 2025-02-14 | 5.28 | 5.26 | -0.02 | -0.38% | 5.24 | 5.31 | 1786371 | 94148.27 | 0.27% |
| 2025-02-13 | 5.27 | 5.28 | 0.01 | 0.19% | 5.25 | 5.31 | 2319858 | 122599.50 | 0.35% |
| 2025-02-12 | 5.27 | 5.27 | 0.00 | 0.00% | 5.21 | 5.28 | 2192948 | 115203.30 | 0.33% |
| 2025-02-11 | 5.26 | 5.27 | 0.02 | 0.38% | 5.24 | 5.31 | 2036648 | 107328.84 | 0.30% |
| 2025-02-10 | 5.23 | 5.25 | 0.00 | 0.00% | 5.22 | 5.28 | 1312275 | 68979.85 | 0.20% |
| 2025-02-07 | 5.26 | 5.25 | -0.02 | -0.38% | 5.22 | 5.27 | 1575808 | 82654.63 | 0.23% |
| 2025-02-06 | 5.27 | 5.27 | -0.01 | -0.19% | 5.23 | 5.32 | 1338404 | 70399.63 | 0.20% |
| 2025-02-05 | 5.40 | 5.28 | -0.13 | -2.40% | 5.26 | 5.41 | 1762500 | 93487.97 | 0.26% |
| 2025-01-27 | 5.35 | 5.41 | 0.05 | 0.93% | 5.35 | 5.44 | 1499282 | 81110.11 | 0.22% |
| 2025-01-24 | 5.36 | 5.36 | 0.00 | 0.00% | 5.28 | 5.40 | 1433088 | 76560.91 | 0.21% |
| 2025-01-23 | 5.21 | 5.36 | 0.18 | 3.47% | 5.21 | 5.39 | 2603712 | 138494.44 | 0.39% |
| 2025-01-22 | 5.25 | 5.18 | -0.07 | -1.33% | 5.16 | 5.26 | 1435333 | 74588.71 | 0.21% |
| 2025-01-21 | 5.24 | 5.25 | 0.03 | 0.57% | 5.18 | 5.27 | 1383694 | 72440.25 | 0.21% |
| 2025-01-20 | 5.27 | 5.22 | -0.04 | -0.76% | 5.22 | 5.31 | 1556760 | 81758.57 | 0.23% |
| 2025-01-17 | 5.31 | 5.26 | -0.06 | -1.13% | 5.26 | 5.35 | 1275480 | 67582.76 | 0.19% |
| 2025-01-16 | 5.28 | 5.32 | 0.05 | 0.95% | 5.24 | 5.35 | 1631045 | 86398.64 | 0.24% |
| 2025-01-15 | 5.24 | 5.27 | 0.02 | 0.38% | 5.23 | 5.33 | 1689389 | 89070.59 | 0.25% |
| 2025-01-14 | 5.23 | 5.25 | 0.01 | 0.19% | 5.21 | 5.28 | 1822764 | 95570.84 | 0.27% |
| 2025-01-13 | 5.31 | 5.24 | -0.09 | -1.69% | 5.16 | 5.32 | 1578536 | 82687.73 | 0.24% |
| 2025-01-10 | 5.35 | 5.33 | -0.04 | -0.74% | 5.28 | 5.41 | 1265807 | 67644.94 | 0.19% |
| 2025-01-09 | 5.44 | 5.37 | -0.08 | -1.47% | 5.32 | 5.45 | 1460745 | 78504.55 | 0.22% |
| 2025-01-08 | 5.44 | 5.45 | 0.01 | 0.18% | 5.42 | 5.53 | 2151600 | 117471.40 | 0.32% |
| 2025-01-07 | 5.54 | 5.59 | 0.04 | 0.72% | 5.49 | 5.60 | 1600121 | 88699.41 | 0.24% |
| 2025-01-06 | 5.50 | 5.55 | 0.06 | 1.09% | 5.43 | 5.60 | 1666930 | 91909.15 | 0.25% |
| 2025-01-03 | 5.54 | 5.49 | -0.03 | -0.54% | 5.44 | 5.57 | 1787648 | 98400.84 | 0.27% |
| 2025-01-02 | 5.68 | 5.52 | -0.16 | -2.82% | 5.51 | 5.76 | 1919776 | 107643.02 | 0.29% |
| 2024-12-31 | 5.69 | 5.68 | -0.02 | -0.35% | 5.68 | 5.77 | 2038560 | 116733.05 | 0.30% |
| 2024-12-30 | 5.56 | 5.70 | 0.11 | 1.97% | 5.55 | 5.71 | 1920019 | 108436.63 | 0.29% |
| 2024-12-27 | 5.61 | 5.59 | -0.03 | -0.53% | 5.50 | 5.65 | 1810841 | 100796.74 | 0.27% |
| 2024-12-26 | 5.66 | 5.62 | -0.04 | -0.71% | 5.57 | 5.67 | 1388718 | 77761.15 | 0.21% |
| 2024-12-25 | 5.63 | 5.66 | 0.03 | 0.53% | 5.61 | 5.76 | 1962039 | 111201.16 | 0.29% |
| 2024-12-24 | 5.58 | 5.63 | 0.04 | 0.72% | 5.54 | 5.64 | 2253350 | 125844.88 | 0.34% |
| 2024-12-23 | 5.42 | 5.59 | 0.17 | 3.14% | 5.41 | 5.63 | 2308633 | 128295.96 | 0.34% |
| 2024-12-20 | 5.43 | 5.42 | -0.01 | -0.18% | 5.41 | 5.48 | 1075046 | 58483.45 | 0.16% |
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。
