| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.96 | 6.01 | 0.02 | 0.33% | 5.85 | 6.09 | 1853795 | 110850.39 | 0.28% |
| 2025-10-24 | 5.99 | 5.99 | -0.01 | -0.17% | 5.91 | 6.03 | 2076038 | 124094.95 | 0.31% |
| 2025-10-23 | 5.74 | 6.00 | 0.27 | 4.71% | 5.74 | 6.00 | 3622990 | 214950.66 | 0.54% |
| 2025-10-22 | 5.67 | 5.73 | 0.06 | 1.06% | 5.66 | 5.75 | 1603557 | 91525.33 | 0.24% |
| 2025-10-21 | 5.68 | 5.67 | -0.01 | -0.18% | 5.63 | 5.69 | 1420025 | 80427.53 | 0.21% |
| 2025-10-20 | 5.70 | 5.68 | -0.04 | -0.70% | 5.58 | 5.71 | 1838679 | 104046.21 | 0.27% |
| 2025-10-17 | 5.75 | 5.72 | -0.03 | -0.52% | 5.69 | 5.79 | 1735108 | 99639.73 | 0.26% |
| 2025-10-16 | 5.68 | 5.75 | 0.06 | 1.05% | 5.66 | 5.76 | 1905361 | 108993.18 | 0.28% |
| 2025-10-15 | 5.68 | 5.69 | -0.01 | -0.18% | 5.62 | 5.71 | 1685872 | 95490.58 | 0.25% |
| 2025-10-14 | 5.61 | 5.70 | 0.09 | 1.60% | 5.55 | 5.70 | 2093158 | 118228.93 | 0.31% |
| 2025-10-13 | 5.62 | 5.61 | -0.05 | -0.88% | 5.53 | 5.65 | 1752297 | 98068.42 | 0.26% |
| 2025-10-10 | 5.68 | 5.66 | -0.04 | -0.70% | 5.65 | 5.74 | 1320117 | 75099.98 | 0.20% |
| 2025-10-09 | 5.73 | 5.70 | -0.05 | -0.87% | 5.63 | 5.74 | 1288336 | 73186.29 | 0.19% |
| 2025-09-30 | 5.84 | 5.75 | -0.08 | -1.37% | 5.71 | 5.85 | 1211578 | 69724.80 | 0.18% |
| 2025-09-29 | 5.94 | 5.83 | -0.10 | -1.69% | 5.78 | 5.95 | 1445991 | 84495.41 | 0.22% |
| 2025-09-26 | 5.96 | 5.93 | -0.05 | -0.84% | 5.92 | 6.00 | 919806 | 54773.28 | 0.14% |
| 2025-09-25 | 6.05 | 5.98 | -0.08 | -1.32% | 5.90 | 6.06 | 1313136 | 78212.61 | 0.20% |
| 2025-09-24 | 6.07 | 6.06 | 0.01 | 0.17% | 6.04 | 6.17 | 1190668 | 72581.96 | 0.18% |
| 2025-09-23 | 5.93 | 6.05 | 0.09 | 1.51% | 5.88 | 6.10 | 1538166 | 92895.12 | 0.23% |
| 2025-09-22 | 6.04 | 5.96 | -0.08 | -1.32% | 5.94 | 6.09 | 1030478 | 61865.48 | 0.15% |
| 2025-09-19 | 6.04 | 6.04 | -0.03 | -0.49% | 6.00 | 6.11 | 1183258 | 71745.56 | 0.18% |
| 2025-09-18 | 6.20 | 6.07 | -0.14 | -2.25% | 6.04 | 6.22 | 1553565 | 94996.80 | 0.23% |
| 2025-09-17 | 6.15 | 6.21 | 0.04 | 0.65% | 6.13 | 6.23 | 1102052 | 68250.21 | 0.16% |
| 2025-09-16 | 6.22 | 6.17 | -0.05 | -0.80% | 6.15 | 6.25 | 1057005 | 65463.65 | 0.16% |
| 2025-09-15 | 6.24 | 6.22 | -0.02 | -0.32% | 6.17 | 6.29 | 1054562 | 65720.52 | 0.16% |
| 2025-09-12 | 6.26 | 6.24 | -0.03 | -0.48% | 6.21 | 6.29 | 934984 | 58369.34 | 0.14% |
| 2025-09-11 | 6.25 | 6.27 | 0.02 | 0.32% | 6.18 | 6.29 | 1371832 | 85443.02 | 0.20% |
| 2025-09-10 | 6.26 | 6.25 | 0.00 | 0.00% | 6.19 | 6.29 | 1122034 | 70113.12 | 0.17% |
| 2025-09-09 | 6.24 | 6.25 | 0.02 | 0.32% | 6.21 | 6.30 | 1003707 | 62680.54 | 0.15% |
| 2025-09-08 | 6.17 | 6.23 | 0.03 | 0.48% | 6.15 | 6.30 | 1443533 | 90143.71 | 0.22% |
| 2025-09-05 | 6.35 | 6.20 | -0.19 | -2.97% | 6.18 | 6.37 | 1830638 | 114433.01 | 0.27% |
| 2025-09-04 | 6.21 | 6.39 | 0.18 | 2.90% | 6.11 | 6.44 | 3194961 | 200496.31 | 0.48% |
| 2025-09-03 | 6.23 | 6.21 | 0.00 | 0.00% | 6.18 | 6.27 | 1761374 | 109751.66 | 0.26% |
| 2025-09-02 | 6.09 | 6.21 | 0.12 | 1.97% | 6.07 | 6.22 | 2075062 | 127920.30 | 0.31% |
| 2025-09-01 | 6.05 | 6.09 | 0.05 | 0.83% | 5.99 | 6.15 | 1957474 | 119281.56 | 0.29% |
| 2025-08-29 | 5.99 | 6.04 | 0.04 | 0.67% | 5.98 | 6.11 | 1915597 | 115861.49 | 0.29% |
| 2025-08-28 | 6.00 | 6.00 | 0.00 | 0.00% | 5.88 | 6.04 | 2092908 | 124902.85 | 0.31% |
| 2025-08-27 | 6.25 | 6.00 | -0.27 | -4.31% | 5.99 | 6.26 | 2571943 | 156474.06 | 0.38% |
| 2025-08-26 | 6.25 | 6.27 | 0.00 | 0.00% | 6.23 | 6.40 | 1732386 | 109470.59 | 0.26% |
| 2025-08-25 | 6.17 | 6.27 | 0.05 | 0.80% | 6.11 | 6.28 | 1976139 | 122036.19 | 0.29% |
| 2025-08-22 | 6.24 | 6.22 | -0.01 | -0.16% | 6.18 | 6.30 | 1989456 | 123856.09 | 0.30% |
| 2025-08-21 | 6.12 | 6.23 | 0.08 | 1.30% | 6.10 | 6.28 | 1743237 | 108254.00 | 0.26% |
| 2025-08-20 | 6.14 | 6.15 | 0.00 | 0.00% | 6.11 | 6.21 | 1535015 | 94631.70 | 0.23% |
| 2025-08-19 | 6.06 | 6.15 | 0.10 | 1.65% | 6.05 | 6.18 | 1637596 | 100515.65 | 0.24% |
| 2025-08-18 | 5.98 | 6.05 | 0.04 | 0.67% | 5.94 | 6.09 | 2012197 | 121499.03 | 0.30% |
| 2025-08-15 | 6.12 | 6.01 | -0.11 | -1.80% | 5.96 | 6.15 | 2961167 | 177973.42 | 0.44% |
| 2025-08-14 | 6.02 | 6.12 | 0.09 | 1.49% | 6.01 | 6.15 | 1883256 | 114982.00 | 0.28% |
| 2025-08-13 | 6.03 | 6.03 | 0.03 | 0.50% | 5.97 | 6.07 | 1821042 | 109657.23 | 0.27% |
| 2025-08-12 | 5.96 | 6.00 | 0.04 | 0.67% | 5.96 | 6.08 | 1470513 | 88607.46 | 0.22% |
| 2025-08-11 | 6.00 | 5.96 | -0.06 | -1.00% | 5.93 | 6.02 | 1698120 | 101431.42 | 0.25% |
| 2025-08-08 | 6.02 | 6.02 | 0.02 | 0.33% | 5.94 | 6.05 | 1423019 | 85326.17 | 0.21% |
| 2025-08-07 | 5.89 | 6.00 | 0.10 | 1.69% | 5.86 | 6.03 | 1956230 | 116911.73 | 0.29% |
| 2025-08-06 | 5.86 | 5.90 | 0.05 | 0.85% | 5.85 | 5.92 | 1631426 | 96091.09 | 0.24% |
| 2025-08-05 | 5.74 | 5.85 | 0.09 | 1.56% | 5.73 | 5.86 | 1858771 | 108124.69 | 0.28% |
| 2025-08-04 | 5.65 | 5.76 | 0.10 | 1.77% | 5.64 | 5.77 | 2136418 | 122047.17 | 0.32% |
| 2025-08-01 | 5.72 | 5.66 | -0.08 | -1.39% | 5.65 | 5.80 | 3019012 | 172398.34 | 0.45% |
| 2025-07-31 | 5.69 | 5.74 | 0.05 | 0.88% | 5.61 | 5.78 | 2735307 | 155840.81 | 0.41% |
| 2025-07-30 | 5.61 | 5.69 | 0.08 | 1.43% | 5.60 | 5.80 | 3277961 | 187145.27 | 0.49% |
| 2025-07-29 | 5.63 | 5.61 | -0.02 | -0.36% | 5.60 | 5.71 | 2372470 | 134067.78 | 0.35% |
| 2025-07-28 | 5.60 | 5.63 | 0.03 | 0.54% | 5.58 | 5.66 | 1925552 | 108520.38 | 0.29% |
| 2025-07-25 | 5.59 | 5.60 | 0.00 | 0.00% | 5.58 | 5.64 | 1557196 | 87351.40 | 0.23% |
| 2025-07-24 | 5.66 | 5.60 | -0.05 | -0.88% | 5.58 | 5.67 | 2133675 | 119706.41 | 0.32% |
| 2025-07-23 | 5.60 | 5.65 | 0.05 | 0.89% | 5.58 | 5.71 | 2272382 | 128678.26 | 0.34% |
| 2025-07-22 | 5.65 | 5.60 | -0.06 | -1.06% | 5.55 | 5.66 | 2709231 | 151394.98 | 0.40% |
| 2025-07-21 | 5.70 | 5.66 | -0.03 | -0.53% | 5.64 | 5.71 | 1648483 | 93459.05 | 0.25% |
| 2025-07-18 | 5.65 | 5.69 | 0.04 | 0.71% | 5.64 | 5.71 | 1860625 | 105781.95 | 0.28% |
| 2025-07-17 | 5.65 | 5.65 | 0.00 | 0.00% | 5.63 | 5.67 | 1138691 | 64351.50 | 0.17% |
| 2025-07-16 | 5.67 | 5.65 | -0.01 | -0.18% | 5.61 | 5.68 | 1725368 | 97313.02 | 0.26% |
| 2025-07-15 | 5.73 | 5.66 | -0.05 | -0.88% | 5.65 | 5.76 | 1625806 | 92484.06 | 0.24% |
| 2025-07-14 | 5.69 | 5.71 | 0.04 | 0.71% | 5.68 | 5.81 | 2217020 | 127517.31 | 0.33% |
| 2025-07-11 | 5.82 | 5.67 | -0.12 | -2.07% | 5.67 | 5.86 | 3041598 | 175497.08 | 0.45% |
| 2025-07-10 | 5.77 | 5.79 | 0.03 | 0.52% | 5.77 | 5.86 | 2284060 | 133056.83 | 0.34% |
| 2025-07-09 | 5.75 | 5.76 | 0.01 | 0.17% | 5.74 | 5.82 | 2058077 | 118982.90 | 0.31% |
| 2025-07-08 | 5.70 | 5.75 | 0.05 | 0.88% | 5.69 | 5.76 | 1894586 | 108543.62 | 0.28% |
| 2025-07-07 | 5.61 | 5.70 | 0.09 | 1.60% | 5.59 | 5.70 | 1850664 | 104671.30 | 0.28% |
| 2025-07-04 | 5.51 | 5.61 | 0.10 | 1.81% | 5.50 | 5.64 | 2856963 | 159441.78 | 0.43% |
| 2025-07-03 | 5.52 | 5.51 | -0.01 | -0.18% | 5.48 | 5.55 | 1638373 | 90257.04 | 0.24% |
| 2025-07-02 | 5.53 | 5.52 | 0.00 | 0.00% | 5.51 | 5.56 | 1803210 | 99763.65 | 0.27% |
| 2025-07-01 | 5.47 | 5.52 | 0.05 | 0.91% | 5.46 | 5.54 | 1897180 | 104582.39 | 0.28% |
| 2025-06-30 | 5.45 | 5.47 | -0.01 | -0.18% | 5.42 | 5.48 | 2049009 | 111698.00 | 0.31% |
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。
