| 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 | 5.73 | 5.64 | -0.09 | -1.57% | 5.61 | 5.74 | 743748 | 42079.73 | 1.21% |
| 2026-02-02 | 5.81 | 5.73 | -0.09 | -1.55% | 5.71 | 5.87 | 715637 | 41515.77 | 1.16% |
| 2026-01-30 | 5.83 | 5.82 | 0.03 | 0.52% | 5.78 | 5.88 | 776715 | 45336.09 | 1.26% |
| 2026-01-29 | 5.65 | 5.79 | 0.17 | 3.02% | 5.64 | 5.87 | 1108992 | 64009.41 | 1.80% |
| 2026-01-28 | 5.57 | 5.62 | 0.03 | 0.54% | 5.53 | 5.66 | 502412 | 28199.85 | 0.82% |
| 2026-01-27 | 5.56 | 5.59 | 0.03 | 0.54% | 5.53 | 5.63 | 649246 | 36321.51 | 1.06% |
| 2026-01-26 | 5.54 | 5.56 | 0.02 | 0.36% | 5.50 | 5.59 | 569861 | 31658.30 | 0.93% |
| 2026-01-23 | 5.56 | 5.54 | -0.02 | -0.36% | 5.51 | 5.59 | 359065 | 19882.58 | 0.58% |
| 2026-01-22 | 5.48 | 5.56 | 0.09 | 1.65% | 5.45 | 5.58 | 550732 | 30449.88 | 0.89% |
| 2026-01-21 | 5.48 | 5.47 | -0.01 | -0.18% | 5.43 | 5.51 | 463206 | 25363.96 | 0.75% |
| 2026-01-20 | 5.37 | 5.48 | 0.11 | 2.05% | 5.36 | 5.50 | 655168 | 35699.34 | 1.06% |
| 2026-01-19 | 5.37 | 5.37 | -0.03 | -0.56% | 5.30 | 5.41 | 597512 | 31967.21 | 0.97% |
| 2026-01-16 | 5.50 | 5.40 | -0.10 | -1.82% | 5.36 | 5.52 | 702571 | 38085.18 | 1.14% |
| 2026-01-15 | 5.57 | 5.50 | -0.07 | -1.26% | 5.48 | 5.58 | 497508 | 27503.30 | 0.81% |
| 2026-01-14 | 5.68 | 5.57 | -0.12 | -2.11% | 5.57 | 5.68 | 793624 | 44559.58 | 1.29% |
| 2026-01-13 | 5.63 | 5.69 | 0.06 | 1.07% | 5.59 | 5.71 | 649865 | 36800.84 | 1.06% |
| 2026-01-12 | 5.62 | 5.63 | 0.00 | 0.00% | 5.59 | 5.63 | 373844 | 20977.99 | 0.61% |
| 2026-01-09 | 5.68 | 5.63 | -0.05 | -0.88% | 5.59 | 5.69 | 550299 | 30929.50 | 0.89% |
| 2026-01-08 | 5.72 | 5.68 | -0.04 | -0.70% | 5.67 | 5.75 | 326103 | 18610.25 | 0.53% |
| 2026-01-07 | 5.71 | 5.72 | 0.01 | 0.18% | 5.71 | 5.76 | 410078 | 23501.45 | 0.67% |
| 2026-01-06 | 5.71 | 5.71 | -0.01 | -0.17% | 5.67 | 5.74 | 468276 | 26741.31 | 0.76% |
| 2026-01-05 | 5.74 | 5.72 | -0.02 | -0.35% | 5.63 | 5.75 | 696637 | 39544.66 | 1.13% |
| 2025-12-31 | 5.63 | 5.74 | 0.10 | 1.77% | 5.61 | 5.76 | 848152 | 48487.25 | 1.38% |
| 2025-12-30 | 5.59 | 5.64 | 0.04 | 0.71% | 5.55 | 5.65 | 707780 | 39637.73 | 1.15% |
| 2025-12-29 | 5.60 | 5.60 | 0.01 | 0.18% | 5.56 | 5.63 | 578818 | 32364.50 | 0.94% |
| 2025-12-26 | 5.57 | 5.59 | 0.02 | 0.36% | 5.53 | 5.61 | 645007 | 35971.39 | 1.05% |
| 2025-12-25 | 5.57 | 5.57 | -0.01 | -0.18% | 5.56 | 5.62 | 450230 | 25163.23 | 0.73% |
| 2025-12-24 | 5.59 | 5.58 | -0.02 | -0.36% | 5.51 | 5.60 | 575113 | 31937.76 | 0.93% |
| 2025-12-23 | 5.63 | 5.60 | -0.02 | -0.36% | 5.58 | 5.66 | 476476 | 26754.53 | 0.77% |
| 2025-12-22 | 5.72 | 5.62 | -0.11 | -1.92% | 5.62 | 5.72 | 507561 | 28693.70 | 0.82% |
| 2025-12-19 | 5.72 | 5.73 | -0.01 | -0.17% | 5.67 | 5.75 | 373578 | 21359.40 | 0.61% |
| 2025-12-18 | 5.61 | 5.74 | 0.13 | 2.32% | 5.61 | 5.75 | 455237 | 25910.59 | 0.74% |
| 2025-12-17 | 5.62 | 5.61 | -0.01 | -0.18% | 5.56 | 5.64 | 476234 | 26671.18 | 0.77% |
| 2025-12-16 | 5.64 | 5.62 | -0.02 | -0.35% | 5.59 | 5.67 | 471073 | 26482.92 | 0.77% |
| 2025-12-15 | 5.64 | 5.64 | 0.01 | 0.18% | 5.62 | 5.69 | 499188 | 28183.80 | 0.81% |
| 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% |
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。
