| 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 | 14.48 | 14.29 | -0.19 | -1.31% | 14.12 | 14.48 | 878011 | 125510.64 | 3.16% |
| 2025-12-11 | 14.39 | 14.48 | -0.01 | -0.07% | 14.28 | 14.65 | 1172863 | 169554.69 | 4.22% |
| 2025-12-10 | 14.05 | 14.49 | 0.36 | 2.55% | 14.02 | 14.68 | 1594780 | 230372.86 | 5.74% |
| 2025-12-09 | 14.10 | 14.13 | -0.15 | -1.05% | 14.00 | 14.36 | 1186248 | 167380.30 | 4.27% |
| 2025-12-08 | 14.15 | 14.28 | 0.34 | 2.44% | 14.15 | 14.81 | 2404437 | 346745.00 | 8.66% |
| 2025-12-05 | 12.67 | 13.94 | 1.27 | 10.02% | 12.63 | 13.94 | 1700077 | 232221.88 | 6.12% |
| 2025-12-04 | 12.62 | 12.67 | 0.07 | 0.56% | 12.50 | 12.74 | 181459 | 22928.31 | 0.65% |
| 2025-12-03 | 12.77 | 12.60 | -0.17 | -1.33% | 12.55 | 12.86 | 214789 | 27165.09 | 0.77% |
| 2025-12-02 | 12.92 | 12.77 | -0.16 | -1.24% | 12.71 | 12.94 | 196184 | 25062.89 | 0.71% |
| 2025-12-01 | 12.83 | 12.93 | 0.01 | 0.08% | 12.83 | 12.98 | 218834 | 28277.54 | 0.79% |
| 2025-11-28 | 12.68 | 12.92 | 0.25 | 1.97% | 12.65 | 12.93 | 339257 | 43525.27 | 1.22% |
| 2025-11-27 | 12.69 | 12.67 | -0.03 | -0.24% | 12.65 | 12.83 | 227730 | 29003.06 | 0.82% |
| 2025-11-26 | 12.79 | 12.70 | -0.08 | -0.63% | 12.68 | 12.85 | 219877 | 28079.38 | 0.79% |
| 2025-11-25 | 12.88 | 12.78 | -0.04 | -0.31% | 12.78 | 12.95 | 270397 | 34731.85 | 0.97% |
| 2025-11-24 | 12.73 | 12.82 | 0.16 | 1.26% | 12.61 | 12.90 | 273255 | 34880.86 | 0.98% |
| 2025-11-21 | 13.10 | 12.66 | -0.55 | -4.16% | 12.66 | 13.22 | 449819 | 57903.83 | 1.62% |
| 2025-11-20 | 13.48 | 13.21 | 0.00 | 0.00% | 13.17 | 13.55 | 263130 | 35086.50 | 0.95% |
| 2025-11-19 | 13.33 | 13.21 | -0.15 | -1.12% | 13.19 | 13.43 | 200919 | 26685.48 | 0.72% |
| 2025-11-18 | 13.42 | 13.36 | -0.08 | -0.60% | 13.32 | 13.49 | 224469 | 30061.28 | 0.81% |
| 2025-11-17 | 13.50 | 13.44 | -0.06 | -0.44% | 13.43 | 13.58 | 228953 | 30851.30 | 0.82% |
| 2025-11-14 | 13.70 | 13.50 | -0.36 | -2.60% | 13.50 | 13.74 | 373772 | 50974.59 | 1.35% |
| 2025-11-13 | 13.54 | 13.86 | 0.36 | 2.67% | 13.54 | 13.94 | 549314 | 75776.81 | 1.98% |
| 2025-11-12 | 13.51 | 13.50 | -0.02 | -0.15% | 13.40 | 13.61 | 231934 | 31293.23 | 0.83% |
| 2025-11-11 | 13.65 | 13.52 | -0.14 | -1.02% | 13.51 | 13.75 | 239972 | 32616.11 | 0.86% |
| 2025-11-10 | 13.60 | 13.66 | 0.06 | 0.44% | 13.52 | 13.72 | 292323 | 39755.68 | 1.05% |
| 2025-11-07 | 13.79 | 13.60 | -0.26 | -1.88% | 13.60 | 13.81 | 291557 | 39911.12 | 1.05% |
| 2025-11-06 | 13.76 | 13.88 | 0.12 | 0.87% | 13.75 | 13.94 | 318493 | 44060.62 | 1.15% |
| 2025-11-05 | 13.72 | 13.76 | -0.06 | -0.43% | 13.71 | 13.89 | 235200 | 32459.88 | 0.85% |
| 2025-11-04 | 13.80 | 13.82 | -0.05 | -0.36% | 13.66 | 13.86 | 307444 | 42324.20 | 1.11% |
| 2025-11-03 | 14.02 | 13.87 | -0.18 | -1.28% | 13.75 | 14.02 | 413241 | 57181.17 | 1.49% |
| 2025-10-31 | 14.26 | 14.05 | -0.25 | -1.75% | 14.05 | 14.30 | 436770 | 61744.49 | 1.57% |
| 2025-10-30 | 14.70 | 14.30 | -0.43 | -2.92% | 14.28 | 14.71 | 606904 | 87608.45 | 2.18% |
| 2025-10-29 | 14.34 | 14.73 | 0.35 | 2.43% | 14.31 | 14.95 | 950338 | 139278.62 | 3.42% |
| 2025-10-28 | 14.42 | 14.38 | -0.03 | -0.21% | 14.35 | 14.59 | 624276 | 90360.48 | 2.25% |
| 2025-10-27 | 14.41 | 14.41 | 0.15 | 1.05% | 14.20 | 14.52 | 952388 | 137017.45 | 3.43% |
| 2025-10-24 | 14.21 | 14.26 | 0.04 | 0.28% | 14.12 | 14.31 | 381692 | 54252.93 | 1.37% |
| 2025-10-23 | 14.23 | 14.22 | -0.04 | -0.28% | 13.90 | 14.26 | 455276 | 63999.53 | 1.64% |
| 2025-10-22 | 14.05 | 14.26 | 0.15 | 1.06% | 14.01 | 14.35 | 498863 | 71087.98 | 1.80% |
| 2025-10-21 | 13.96 | 14.11 | 0.18 | 1.29% | 13.92 | 14.19 | 421032 | 59196.13 | 1.52% |
| 2025-10-20 | 14.13 | 13.93 | -0.10 | -0.71% | 13.86 | 14.19 | 418583 | 58578.39 | 1.51% |
| 2025-10-17 | 14.12 | 14.03 | -0.11 | -0.78% | 14.00 | 14.45 | 552950 | 78741.77 | 1.99% |
| 2025-10-16 | 14.27 | 14.14 | -0.13 | -0.91% | 14.07 | 14.33 | 367404 | 52133.94 | 1.32% |
| 2025-10-15 | 14.20 | 14.27 | 0.14 | 0.99% | 14.00 | 14.32 | 351851 | 49835.28 | 1.27% |
| 2025-10-14 | 14.26 | 14.13 | -0.11 | -0.77% | 14.08 | 14.54 | 436970 | 62568.61 | 1.57% |
| 2025-10-13 | 13.94 | 14.24 | -0.09 | -0.63% | 13.85 | 14.28 | 387845 | 54810.93 | 1.40% |
| 2025-10-10 | 14.38 | 14.33 | -0.09 | -0.62% | 14.31 | 14.58 | 451109 | 65099.50 | 1.62% |
| 2025-10-09 | 14.29 | 14.42 | 0.06 | 0.42% | 14.17 | 14.50 | 490766 | 70425.68 | 1.77% |
| 2025-09-30 | 14.51 | 14.36 | -0.27 | -1.85% | 14.34 | 14.62 | 557787 | 80568.51 | 2.01% |
| 2025-09-29 | 14.00 | 14.63 | 0.58 | 4.13% | 13.96 | 14.90 | 925323 | 134005.17 | 3.33% |
| 2025-09-26 | 14.32 | 14.05 | -0.20 | -1.40% | 14.05 | 14.36 | 376688 | 53412.66 | 1.36% |
| 2025-09-25 | 14.35 | 14.25 | -0.14 | -0.97% | 14.25 | 14.48 | 402747 | 57815.84 | 1.45% |
| 2025-09-24 | 14.19 | 14.39 | 0.06 | 0.42% | 14.13 | 14.50 | 522490 | 74961.30 | 1.88% |
| 2025-09-23 | 14.80 | 14.33 | -0.61 | -4.08% | 14.10 | 14.83 | 758249 | 109043.27 | 2.73% |
| 2025-09-22 | 14.70 | 14.94 | 0.24 | 1.63% | 14.65 | 14.94 | 420396 | 62154.69 | 1.51% |
| 2025-09-19 | 14.97 | 14.70 | -0.09 | -0.61% | 14.68 | 14.99 | 470077 | 69684.44 | 1.69% |
| 2025-09-18 | 15.24 | 14.79 | -0.46 | -3.02% | 14.70 | 15.26 | 882222 | 131892.33 | 3.18% |
| 2025-09-17 | 15.39 | 15.25 | -0.08 | -0.52% | 15.17 | 15.44 | 748677 | 114290.62 | 2.70% |
| 2025-09-16 | 15.33 | 15.33 | -0.05 | -0.33% | 15.12 | 15.46 | 611200 | 93427.68 | 2.20% |
| 2025-09-15 | 15.31 | 15.38 | -0.16 | -1.03% | 15.30 | 15.60 | 654967 | 101002.11 | 2.36% |
| 2025-09-12 | 15.10 | 15.54 | 0.33 | 2.17% | 15.06 | 15.95 | 1230258 | 192562.16 | 4.43% |
| 2025-09-11 | 14.70 | 15.21 | 0.47 | 3.19% | 14.60 | 15.27 | 895500 | 134475.19 | 3.22% |
| 2025-09-10 | 14.71 | 14.74 | 0.03 | 0.20% | 14.65 | 14.89 | 404901 | 59740.91 | 1.46% |
| 2025-09-09 | 14.83 | 14.71 | -0.19 | -1.28% | 14.69 | 14.97 | 566466 | 83980.41 | 2.04% |
| 2025-09-08 | 14.88 | 14.90 | -0.05 | -0.33% | 14.72 | 14.94 | 606877 | 89975.41 | 2.18% |
| 2025-09-05 | 15.18 | 14.95 | -0.31 | -2.03% | 14.76 | 15.18 | 920247 | 137430.91 | 3.31% |
| 2025-09-04 | 14.99 | 15.26 | 0.26 | 1.73% | 14.67 | 15.60 | 1217168 | 184270.64 | 4.38% |
| 2025-09-03 | 15.90 | 15.00 | -0.99 | -6.19% | 14.81 | 15.97 | 1362081 | 207712.95 | 4.90% |
| 2025-09-02 | 16.51 | 15.99 | -0.83 | -4.93% | 15.88 | 16.61 | 1539822 | 247618.44 | 5.54% |
| 2025-09-01 | 16.65 | 16.82 | 0.67 | 4.15% | 16.36 | 17.22 | 2149078 | 360535.72 | 7.74% |
| 2025-08-29 | 15.90 | 16.15 | 0.24 | 1.51% | 15.73 | 16.15 | 1163085 | 185815.38 | 4.19% |
| 2025-08-28 | 15.70 | 15.91 | 0.21 | 1.34% | 15.50 | 15.97 | 1026192 | 161532.66 | 3.69% |
| 2025-08-27 | 16.00 | 15.70 | -0.34 | -2.12% | 15.70 | 16.38 | 1376032 | 221416.66 | 4.95% |
| 2025-08-26 | 16.30 | 16.04 | -0.28 | -1.72% | 15.99 | 16.32 | 1010771 | 162956.08 | 3.64% |
| 2025-08-25 | 16.49 | 16.32 | -0.17 | -1.03% | 16.16 | 16.76 | 1722484 | 282689.47 | 6.20% |
| 2025-08-22 | 15.70 | 16.49 | -0.47 | -2.77% | 15.70 | 16.58 | 2361367 | 381330.06 | 8.50% |
| 2025-08-21 | 18.00 | 16.96 | -0.06 | -0.35% | 16.84 | 18.18 | 2138977 | 375738.34 | 7.70% |
| 2025-08-20 | 16.75 | 17.02 | 0.17 | 1.01% | 16.71 | 17.28 | 1459138 | 248209.45 | 5.25% |
| 2025-08-19 | 17.05 | 16.85 | -0.58 | -3.33% | 16.80 | 17.48 | 2011407 | 342471.06 | 7.24% |
| 2025-08-18 | 18.00 | 17.45 | -0.73 | -4.02% | 16.81 | 18.29 | 3548252 | 620222.75 | 12.77% |
| 2025-08-15 | 16.50 | 18.18 | 1.45 | 8.67% | 16.50 | 18.40 | 3618312 | 645683.44 | 13.02% |
中银证券(601696)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。
