| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 9.84 | 9.89 | 0.05 | 0.51% | 9.79 | 9.94 | 129124 | 12734.68 | 0.46% |
| 2025-04-17 | 9.78 | 9.84 | 0.00 | 0.00% | 9.77 | 9.87 | 95888 | 9432.05 | 0.35% |
| 2025-04-16 | 9.86 | 9.84 | -0.05 | -0.51% | 9.72 | 9.89 | 145673 | 14262.66 | 0.52% |
| 2025-04-15 | 9.93 | 9.89 | -0.05 | -0.50% | 9.83 | 9.94 | 124192 | 12249.40 | 0.45% |
| 2025-04-14 | 9.97 | 9.94 | 0.03 | 0.30% | 9.91 | 9.99 | 143651 | 14286.10 | 0.52% |
| 2025-04-11 | 9.98 | 9.91 | -0.02 | -0.20% | 9.84 | 9.98 | 159105 | 15777.03 | 0.57% |
| 2025-04-10 | 10.01 | 9.93 | 0.10 | 1.02% | 9.88 | 10.08 | 256177 | 25570.88 | 0.92% |
| 2025-04-09 | 9.45 | 9.83 | 0.29 | 3.04% | 9.28 | 9.91 | 345270 | 33253.66 | 1.24% |
| 2025-04-08 | 9.48 | 9.54 | 0.07 | 0.74% | 9.40 | 9.64 | 316633 | 30080.56 | 1.14% |
| 2025-04-07 | 10.04 | 9.47 | -1.05 | -9.98% | 9.47 | 10.17 | 431510 | 41844.23 | 1.55% |
| 2025-04-03 | 10.47 | 10.52 | -0.03 | -0.28% | 10.45 | 10.60 | 101662 | 10716.12 | 0.37% |
| 2025-04-02 | 10.46 | 10.55 | 0.08 | 0.76% | 10.44 | 10.57 | 106075 | 11171.39 | 0.38% |
| 2025-04-01 | 10.45 | 10.47 | 0.03 | 0.29% | 10.40 | 10.54 | 123754 | 12963.06 | 0.45% |
| 2025-03-31 | 10.60 | 10.44 | -0.19 | -1.79% | 10.36 | 10.64 | 214484 | 22482.34 | 0.77% |
| 2025-03-28 | 10.62 | 10.63 | 0.00 | 0.00% | 10.58 | 10.67 | 135272 | 14387.17 | 0.49% |
| 2025-03-27 | 10.59 | 10.63 | 0.01 | 0.09% | 10.52 | 10.71 | 152925 | 16253.42 | 0.55% |
| 2025-03-26 | 10.60 | 10.62 | 0.01 | 0.09% | 10.58 | 10.67 | 111900 | 11882.34 | 0.40% |
| 2025-03-25 | 10.57 | 10.61 | 0.02 | 0.19% | 10.52 | 10.64 | 141189 | 14927.67 | 0.51% |
| 2025-03-24 | 10.64 | 10.59 | -0.06 | -0.56% | 10.47 | 10.67 | 195519 | 20671.47 | 0.70% |
| 2025-03-21 | 10.83 | 10.65 | -0.21 | -1.93% | 10.59 | 10.88 | 233965 | 25109.74 | 0.84% |
| 2025-03-20 | 10.94 | 10.86 | -0.08 | -0.73% | 10.83 | 10.94 | 169887 | 18468.05 | 0.61% |
| 2025-03-19 | 10.89 | 10.94 | 0.03 | 0.27% | 10.85 | 10.99 | 238404 | 26038.45 | 0.86% |
| 2025-03-18 | 10.95 | 10.91 | 0.03 | 0.28% | 10.85 | 10.96 | 165300 | 18011.82 | 0.60% |
| 2025-03-17 | 11.02 | 10.88 | -0.08 | -0.73% | 10.86 | 11.02 | 221467 | 24168.48 | 0.80% |
| 2025-03-14 | 10.65 | 10.96 | 0.30 | 2.81% | 10.64 | 11.04 | 533687 | 58177.25 | 1.92% |
| 2025-03-13 | 10.72 | 10.66 | -0.11 | -1.02% | 10.59 | 10.83 | 202419 | 21616.84 | 0.73% |
| 2025-03-12 | 10.71 | 10.77 | 0.07 | 0.65% | 10.67 | 10.90 | 241106 | 25991.45 | 0.87% |
| 2025-03-11 | 10.57 | 10.70 | 0.03 | 0.28% | 10.55 | 10.70 | 148553 | 15805.04 | 0.53% |
| 2025-03-10 | 10.73 | 10.67 | -0.03 | -0.28% | 10.59 | 10.74 | 181712 | 19325.68 | 0.65% |
| 2025-03-07 | 10.83 | 10.70 | -0.21 | -1.92% | 10.66 | 10.85 | 267296 | 28705.39 | 0.96% |
| 2025-03-06 | 10.66 | 10.91 | 0.31 | 2.92% | 10.65 | 10.95 | 430774 | 46674.49 | 1.55% |
| 2025-03-05 | 10.65 | 10.60 | -0.05 | -0.47% | 10.52 | 10.67 | 191094 | 20256.05 | 0.69% |
| 2025-03-04 | 10.54 | 10.65 | 0.07 | 0.66% | 10.50 | 10.68 | 178430 | 18938.96 | 0.64% |
| 2025-03-03 | 10.61 | 10.58 | -0.02 | -0.19% | 10.52 | 10.71 | 255983 | 27210.20 | 0.92% |
| 2025-02-28 | 10.93 | 10.60 | -0.37 | -3.37% | 10.58 | 11.02 | 386126 | 41592.63 | 1.39% |
| 2025-02-27 | 10.81 | 10.97 | 0.03 | 0.27% | 10.68 | 11.02 | 465961 | 50622.97 | 1.68% |
| 2025-02-26 | 10.70 | 10.94 | 0.28 | 2.63% | 10.64 | 10.94 | 303972 | 32771.56 | 1.09% |
| 2025-02-25 | 10.71 | 10.66 | -0.19 | -1.75% | 10.62 | 10.79 | 212421 | 22766.72 | 0.76% |
| 2025-02-24 | 10.90 | 10.85 | -0.14 | -1.27% | 10.77 | 10.99 | 276361 | 30089.95 | 0.99% |
| 2025-02-21 | 10.71 | 10.99 | 0.28 | 2.61% | 10.62 | 11.05 | 413818 | 45058.10 | 1.49% |
| 2025-02-20 | 10.73 | 10.71 | -0.03 | -0.28% | 10.62 | 10.75 | 183859 | 19655.28 | 0.66% |
| 2025-02-19 | 10.66 | 10.74 | 0.08 | 0.75% | 10.62 | 10.79 | 244001 | 26133.42 | 0.88% |
| 2025-02-18 | 10.96 | 10.66 | -0.30 | -2.74% | 10.58 | 10.96 | 305449 | 32847.53 | 1.10% |
| 2025-02-17 | 11.00 | 10.96 | 0.03 | 0.27% | 10.89 | 11.11 | 284797 | 31243.62 | 1.03% |
| 2025-02-14 | 10.85 | 10.93 | 0.05 | 0.46% | 10.78 | 10.96 | 209598 | 22814.73 | 0.75% |
| 2025-02-13 | 11.01 | 10.88 | -0.13 | -1.18% | 10.86 | 11.07 | 317149 | 34719.64 | 1.14% |
| 2025-02-12 | 10.81 | 11.01 | 0.17 | 1.57% | 10.77 | 11.03 | 266985 | 29034.97 | 0.96% |
| 2025-02-11 | 10.89 | 10.84 | -0.05 | -0.46% | 10.68 | 10.90 | 247426 | 26662.03 | 0.89% |
| 2025-02-10 | 10.85 | 10.89 | 0.06 | 0.55% | 10.80 | 10.91 | 248120 | 26966.94 | 0.89% |
| 2025-02-07 | 10.60 | 10.83 | 0.20 | 1.88% | 10.59 | 10.99 | 395997 | 42823.99 | 1.43% |
| 2025-02-06 | 10.50 | 10.63 | 0.13 | 1.24% | 10.44 | 10.66 | 204393 | 21608.67 | 0.74% |
| 2025-02-05 | 10.53 | 10.50 | 0.07 | 0.67% | 10.44 | 10.59 | 173496 | 18240.94 | 0.62% |
| 2025-01-27 | 10.70 | 10.43 | -0.26 | -2.43% | 10.41 | 10.75 | 220332 | 23262.70 | 0.79% |
| 2025-01-24 | 10.58 | 10.69 | 0.05 | 0.47% | 10.57 | 10.75 | 223005 | 23814.32 | 0.80% |
| 2025-01-23 | 10.78 | 10.64 | 0.05 | 0.47% | 10.61 | 10.93 | 407634 | 43849.22 | 1.47% |
| 2025-01-22 | 10.53 | 10.59 | 0.06 | 0.57% | 10.45 | 10.61 | 173494 | 18265.08 | 0.62% |
| 2025-01-21 | 10.62 | 10.53 | -0.03 | -0.28% | 10.45 | 10.66 | 156667 | 16501.74 | 0.56% |
| 2025-01-20 | 10.53 | 10.56 | 0.10 | 0.96% | 10.50 | 10.73 | 269868 | 28667.85 | 0.97% |
| 2025-01-17 | 10.43 | 10.46 | 0.01 | 0.10% | 10.37 | 10.53 | 160909 | 16838.32 | 0.58% |
| 2025-01-16 | 10.50 | 10.45 | -0.01 | -0.10% | 10.36 | 10.66 | 216221 | 22709.71 | 0.78% |
| 2025-01-15 | 10.50 | 10.46 | -0.05 | -0.48% | 10.40 | 10.50 | 232122 | 24250.94 | 0.84% |
| 2025-01-14 | 10.22 | 10.51 | 0.32 | 3.14% | 10.21 | 10.56 | 346762 | 36150.09 | 1.25% |
| 2025-01-13 | 10.11 | 10.19 | 0.04 | 0.39% | 10.00 | 10.22 | 171663 | 17400.69 | 0.62% |
| 2025-01-10 | 10.30 | 10.15 | -0.15 | -1.46% | 10.13 | 10.38 | 201630 | 20724.39 | 0.73% |
| 2025-01-09 | 10.27 | 10.30 | -0.01 | -0.10% | 10.24 | 10.41 | 173726 | 17955.41 | 0.63% |
| 2025-01-08 | 10.36 | 10.31 | -0.12 | -1.15% | 10.06 | 10.42 | 297727 | 30463.26 | 1.07% |
| 2025-01-07 | 10.38 | 10.43 | 0.07 | 0.68% | 10.27 | 10.45 | 177197 | 18378.65 | 0.64% |
| 2025-01-06 | 10.27 | 10.36 | 0.03 | 0.29% | 10.27 | 10.45 | 227163 | 23515.56 | 0.82% |
| 2025-01-03 | 10.67 | 10.33 | -0.32 | -3.00% | 10.30 | 10.70 | 327565 | 34312.43 | 1.18% |
| 2025-01-02 | 11.10 | 10.65 | -0.51 | -4.57% | 10.52 | 11.11 | 441414 | 47939.41 | 1.59% |
| 2024-12-31 | 11.75 | 11.16 | -0.59 | -5.02% | 11.15 | 11.76 | 484531 | 55250.31 | 1.74% |
| 2024-12-30 | 11.68 | 11.75 | 0.06 | 0.51% | 11.62 | 11.77 | 257490 | 30137.50 | 0.93% |
| 2024-12-27 | 11.65 | 11.69 | 0.02 | 0.17% | 11.63 | 11.94 | 382618 | 45018.12 | 1.38% |
| 2024-12-26 | 11.52 | 11.67 | 0.03 | 0.26% | 11.52 | 11.70 | 236281 | 27481.48 | 0.85% |
| 2024-12-25 | 11.74 | 11.64 | -0.06 | -0.51% | 11.48 | 12.03 | 388357 | 45460.11 | 1.40% |
| 2024-12-24 | 11.38 | 11.70 | 0.33 | 2.90% | 11.38 | 11.70 | 312845 | 36160.37 | 1.13% |
| 2024-12-23 | 11.63 | 11.37 | -0.26 | -2.24% | 11.34 | 11.73 | 255895 | 29463.55 | 0.92% |
| 2024-12-20 | 11.52 | 11.63 | 0.10 | 0.87% | 11.50 | 11.75 | 257744 | 29972.17 | 0.93% |
| 2024-12-19 | 11.51 | 11.53 | -0.08 | -0.69% | 11.36 | 11.60 | 265722 | 30536.58 | 0.96% |
| 2024-12-18 | 11.60 | 11.61 | -0.01 | -0.09% | 11.55 | 11.68 | 217022 | 25194.69 | 0.78% |
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。
