| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.67 | 5.63 | -0.04 | -0.71% | 5.61 | 5.69 | 1164991 | 65716.95 | 1.89% |
| 2025-12-11 | 5.70 | 5.67 | -0.02 | -0.35% | 5.62 | 5.72 | 666680 | 37788.45 | 1.08% |
| 2025-12-10 | 5.82 | 5.69 | -0.13 | -2.23% | 5.66 | 5.86 | 1087218 | 62105.77 | 1.77% |
| 2025-12-09 | 5.84 | 5.82 | -0.03 | -0.51% | 5.82 | 5.88 | 459043 | 26832.71 | 0.75% |
| 2025-12-08 | 5.91 | 5.85 | -0.05 | -0.85% | 5.82 | 5.92 | 752660 | 44039.68 | 1.22% |
| 2025-12-05 | 6.04 | 5.90 | -0.16 | -2.64% | 5.88 | 6.07 | 861173 | 51138.82 | 1.40% |
| 2025-12-04 | 6.08 | 6.06 | -0.02 | -0.33% | 6.02 | 6.09 | 303473 | 18355.21 | 0.49% |
| 2025-12-03 | 6.10 | 6.08 | -0.02 | -0.33% | 6.07 | 6.17 | 500353 | 30615.25 | 0.81% |
| 2025-12-02 | 6.12 | 6.10 | -0.02 | -0.33% | 6.05 | 6.16 | 599824 | 36523.60 | 0.97% |
| 2025-12-01 | 5.96 | 6.12 | 0.20 | 3.38% | 5.94 | 6.17 | 1262365 | 76789.23 | 2.05% |
| 2025-11-28 | 5.97 | 5.92 | -0.05 | -0.84% | 5.91 | 5.97 | 375630 | 22266.32 | 0.61% |
| 2025-11-27 | 5.95 | 5.97 | 0.02 | 0.34% | 5.91 | 6.00 | 401609 | 23921.32 | 0.65% |
| 2025-11-26 | 5.94 | 5.95 | 0.01 | 0.17% | 5.94 | 6.04 | 492861 | 29498.29 | 0.80% |
| 2025-11-25 | 5.97 | 5.94 | -0.02 | -0.34% | 5.91 | 5.97 | 505148 | 30006.52 | 0.82% |
| 2025-11-24 | 5.98 | 5.96 | 0.00 | 0.00% | 5.90 | 6.03 | 423452 | 25298.78 | 0.69% |
| 2025-11-21 | 6.08 | 5.96 | -0.13 | -2.13% | 5.94 | 6.11 | 623006 | 37544.65 | 1.01% |
| 2025-11-20 | 6.08 | 6.09 | 0.01 | 0.16% | 6.05 | 6.15 | 496964 | 30320.50 | 0.81% |
| 2025-11-19 | 6.03 | 6.08 | 0.05 | 0.83% | 6.01 | 6.11 | 359999 | 21865.85 | 0.58% |
| 2025-11-18 | 6.08 | 6.03 | -0.06 | -0.99% | 5.97 | 6.12 | 609768 | 36869.03 | 0.99% |
| 2025-11-17 | 6.20 | 6.09 | -0.11 | -1.77% | 6.05 | 6.20 | 574627 | 35034.52 | 0.93% |
| 2025-11-14 | 6.24 | 6.20 | -0.04 | -0.64% | 6.18 | 6.32 | 366398 | 22952.74 | 0.60% |
| 2025-11-13 | 6.24 | 6.24 | -0.01 | -0.16% | 6.15 | 6.28 | 540084 | 33604.57 | 0.88% |
| 2025-11-12 | 6.25 | 6.25 | 0.00 | 0.00% | 6.22 | 6.29 | 392572 | 24526.81 | 0.64% |
| 2025-11-11 | 6.20 | 6.25 | 0.05 | 0.81% | 6.15 | 6.26 | 507608 | 31509.13 | 0.82% |
| 2025-11-10 | 6.06 | 6.20 | 0.12 | 1.97% | 6.06 | 6.23 | 727176 | 45014.32 | 1.18% |
| 2025-11-07 | 6.16 | 6.08 | -0.09 | -1.46% | 6.07 | 6.24 | 648132 | 39780.29 | 1.05% |
| 2025-11-06 | 6.12 | 6.17 | 0.05 | 0.82% | 6.08 | 6.20 | 671691 | 41363.25 | 1.09% |
| 2025-11-05 | 6.15 | 6.12 | -0.03 | -0.49% | 6.09 | 6.18 | 485684 | 29806.80 | 0.79% |
| 2025-11-04 | 6.10 | 6.15 | 0.06 | 0.99% | 6.07 | 6.21 | 608211 | 37493.84 | 0.99% |
| 2025-11-03 | 6.03 | 6.09 | 0.04 | 0.66% | 6.02 | 6.15 | 681648 | 41535.30 | 1.11% |
| 2025-10-31 | 5.98 | 6.05 | 0.17 | 2.89% | 5.96 | 6.10 | 1234913 | 74504.16 | 2.01% |
| 2025-10-30 | 5.89 | 5.88 | -0.02 | -0.34% | 5.86 | 5.97 | 572402 | 33755.97 | 0.93% |
| 2025-10-29 | 6.04 | 5.90 | -0.16 | -2.64% | 5.89 | 6.05 | 851569 | 50524.96 | 1.38% |
| 2025-10-28 | 6.08 | 6.06 | 0.00 | 0.00% | 6.03 | 6.13 | 475052 | 28844.76 | 0.77% |
| 2025-10-27 | 6.08 | 6.06 | -0.03 | -0.49% | 6.02 | 6.12 | 454074 | 27572.46 | 0.74% |
| 2025-10-24 | 6.16 | 6.09 | -0.07 | -1.14% | 6.07 | 6.16 | 448925 | 27400.20 | 0.73% |
| 2025-10-23 | 6.21 | 6.16 | -0.05 | -0.81% | 6.11 | 6.26 | 730284 | 45032.59 | 1.19% |
| 2025-10-22 | 6.21 | 6.21 | -0.02 | -0.32% | 6.17 | 6.27 | 396752 | 24631.60 | 0.64% |
| 2025-10-21 | 6.18 | 6.23 | 0.06 | 0.97% | 6.14 | 6.25 | 646363 | 40071.45 | 1.05% |
| 2025-10-20 | 6.15 | 6.17 | -0.01 | -0.16% | 6.04 | 6.22 | 637065 | 39085.94 | 1.04% |
| 2025-10-17 | 6.11 | 6.18 | 0.06 | 0.98% | 6.09 | 6.22 | 723960 | 44639.00 | 1.18% |
| 2025-10-16 | 6.03 | 6.12 | 0.09 | 1.49% | 6.01 | 6.12 | 561551 | 34158.52 | 0.91% |
| 2025-10-15 | 6.10 | 6.03 | -0.06 | -0.99% | 6.01 | 6.12 | 684749 | 41442.27 | 1.11% |
| 2025-10-14 | 6.03 | 6.09 | 0.05 | 0.83% | 5.96 | 6.14 | 934587 | 56731.20 | 1.52% |
| 2025-10-13 | 5.85 | 6.04 | 0.15 | 2.55% | 5.81 | 6.10 | 1175690 | 70318.74 | 1.91% |
| 2025-10-10 | 5.72 | 5.89 | 0.17 | 2.97% | 5.71 | 5.95 | 950897 | 55844.17 | 1.55% |
| 2025-10-09 | 5.71 | 5.72 | -0.02 | -0.35% | 5.65 | 5.75 | 547789 | 31177.57 | 0.89% |
| 2025-09-30 | 5.80 | 5.74 | -0.06 | -1.03% | 5.70 | 5.81 | 700081 | 40172.06 | 1.14% |
| 2025-09-29 | 5.85 | 5.80 | -0.06 | -1.02% | 5.75 | 5.86 | 678606 | 39327.67 | 1.10% |
| 2025-09-26 | 5.80 | 5.86 | 0.05 | 0.86% | 5.70 | 5.88 | 630083 | 36698.91 | 1.02% |
| 2025-09-25 | 5.84 | 5.81 | -0.06 | -1.02% | 5.75 | 5.86 | 687304 | 39828.99 | 1.12% |
| 2025-09-24 | 5.81 | 5.87 | 0.10 | 1.73% | 5.74 | 5.90 | 1066558 | 62408.61 | 1.73% |
| 2025-09-23 | 5.62 | 5.77 | 0.13 | 2.30% | 5.56 | 5.85 | 1709046 | 98628.62 | 2.78% |
| 2025-09-22 | 5.66 | 5.64 | -0.03 | -0.53% | 5.62 | 5.74 | 776198 | 44082.85 | 1.26% |
| 2025-09-19 | 5.51 | 5.67 | 0.16 | 2.90% | 5.48 | 5.68 | 1000888 | 56078.23 | 1.63% |
| 2025-09-18 | 5.56 | 5.51 | -0.06 | -1.08% | 5.50 | 5.65 | 925637 | 51574.25 | 1.50% |
| 2025-09-17 | 5.58 | 5.57 | -0.03 | -0.54% | 5.54 | 5.63 | 726011 | 40471.80 | 1.18% |
| 2025-09-16 | 5.60 | 5.60 | 0.02 | 0.36% | 5.52 | 5.63 | 790817 | 44149.21 | 1.29% |
| 2025-09-15 | 5.65 | 5.58 | -0.08 | -1.41% | 5.56 | 5.67 | 716145 | 40117.45 | 1.16% |
| 2025-09-12 | 5.79 | 5.66 | -0.14 | -2.41% | 5.65 | 5.81 | 773372 | 44162.43 | 1.26% |
| 2025-09-11 | 5.76 | 5.80 | 0.02 | 0.35% | 5.74 | 5.82 | 736109 | 42501.61 | 1.20% |
| 2025-09-10 | 5.73 | 5.78 | 0.02 | 0.35% | 5.69 | 5.81 | 798017 | 45989.27 | 1.30% |
| 2025-09-09 | 5.61 | 5.76 | 0.15 | 2.67% | 5.59 | 5.76 | 902523 | 51177.54 | 1.47% |
| 2025-09-08 | 5.61 | 5.61 | 0.00 | 0.00% | 5.60 | 5.67 | 601105 | 33820.36 | 0.98% |
| 2025-09-05 | 5.67 | 5.61 | -0.06 | -1.06% | 5.56 | 5.68 | 611583 | 34320.26 | 0.99% |
| 2025-09-04 | 5.68 | 5.67 | -0.02 | -0.35% | 5.56 | 5.70 | 694689 | 39198.53 | 1.13% |
| 2025-09-03 | 5.74 | 5.69 | -0.06 | -1.04% | 5.67 | 5.78 | 752274 | 42963.70 | 1.22% |
| 2025-09-02 | 5.54 | 5.75 | 0.21 | 3.79% | 5.53 | 5.76 | 1627470 | 92383.38 | 2.64% |
| 2025-09-01 | 5.58 | 5.54 | -0.03 | -0.54% | 5.52 | 5.62 | 846904 | 47137.40 | 1.38% |
| 2025-08-29 | 5.66 | 5.57 | -0.07 | -1.24% | 5.56 | 5.70 | 1200717 | 67603.11 | 1.95% |
| 2025-08-28 | 5.62 | 5.64 | 0.01 | 0.18% | 5.58 | 5.67 | 800235 | 45020.19 | 1.30% |
| 2025-08-27 | 5.71 | 5.63 | -0.08 | -1.40% | 5.62 | 5.72 | 788492 | 44690.29 | 1.28% |
| 2025-08-26 | 5.79 | 5.71 | -0.08 | -1.38% | 5.71 | 5.80 | 841926 | 48282.94 | 1.37% |
| 2025-08-25 | 5.76 | 5.79 | 0.04 | 0.70% | 5.74 | 5.82 | 980561 | 56690.86 | 1.59% |
| 2025-08-22 | 5.87 | 5.75 | -0.12 | -2.04% | 5.73 | 5.87 | 1077194 | 62195.11 | 1.75% |
| 2025-08-21 | 5.85 | 5.87 | 0.01 | 0.17% | 5.82 | 5.90 | 792170 | 46428.22 | 1.29% |
| 2025-08-20 | 5.82 | 5.86 | 0.04 | 0.69% | 5.80 | 5.88 | 724697 | 42398.95 | 1.18% |
| 2025-08-19 | 5.86 | 5.82 | -0.04 | -0.68% | 5.81 | 5.87 | 804499 | 46962.03 | 1.31% |
| 2025-08-18 | 5.86 | 5.86 | -0.03 | -0.51% | 5.81 | 5.88 | 780646 | 45637.51 | 1.27% |
| 2025-08-15 | 6.01 | 5.89 | -0.14 | -2.32% | 5.82 | 6.02 | 1409393 | 82788.09 | 2.29% |
齐鲁银行(601665)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。
