| 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 | 13.52 | 13.61 | 0.24 | 1.80% | 13.40 | 13.63 | 295180 | 39965.42 | 1.06% |
| 2026-02-02 | 13.61 | 13.37 | -0.24 | -1.76% | 13.37 | 13.80 | 373993 | 50860.41 | 1.35% |
| 2026-01-30 | 13.92 | 13.61 | -0.21 | -1.52% | 13.57 | 13.92 | 378270 | 51783.41 | 1.36% |
| 2026-01-29 | 13.75 | 13.82 | 0.03 | 0.22% | 13.59 | 13.91 | 451471 | 62213.16 | 1.63% |
| 2026-01-28 | 13.75 | 13.79 | 0.03 | 0.22% | 13.74 | 13.96 | 362482 | 50208.63 | 1.30% |
| 2026-01-27 | 14.17 | 13.76 | -0.42 | -2.96% | 13.55 | 14.18 | 748200 | 102807.77 | 2.69% |
| 2026-01-26 | 14.14 | 14.18 | 0.01 | 0.07% | 14.10 | 14.35 | 638419 | 90789.93 | 2.30% |
| 2026-01-23 | 14.07 | 14.17 | 0.10 | 0.71% | 14.07 | 14.24 | 428889 | 60764.82 | 1.54% |
| 2026-01-22 | 14.10 | 14.07 | -0.02 | -0.14% | 14.05 | 14.17 | 324284 | 45714.88 | 1.17% |
| 2026-01-21 | 14.14 | 14.09 | -0.10 | -0.70% | 14.08 | 14.25 | 369139 | 52186.81 | 1.33% |
| 2026-01-20 | 14.26 | 14.19 | -0.07 | -0.49% | 14.10 | 14.35 | 400509 | 56823.94 | 1.44% |
| 2026-01-19 | 14.26 | 14.26 | -0.01 | -0.07% | 14.07 | 14.27 | 410750 | 58268.11 | 1.48% |
| 2026-01-16 | 14.38 | 14.27 | 0.00 | 0.00% | 14.22 | 14.65 | 554195 | 79500.27 | 1.99% |
| 2026-01-15 | 14.70 | 14.27 | -0.53 | -3.58% | 14.18 | 14.78 | 921330 | 132660.98 | 3.32% |
| 2026-01-14 | 14.56 | 14.80 | 0.18 | 1.23% | 14.55 | 15.35 | 1481261 | 222841.70 | 5.33% |
| 2026-01-13 | 15.05 | 14.62 | -0.37 | -2.47% | 14.58 | 15.24 | 898771 | 133735.44 | 3.24% |
| 2026-01-12 | 14.85 | 14.99 | 0.14 | 0.94% | 14.78 | 15.05 | 986672 | 147294.12 | 3.55% |
| 2026-01-09 | 14.81 | 14.85 | -0.03 | -0.20% | 14.68 | 14.93 | 777253 | 115186.24 | 2.80% |
| 2026-01-08 | 15.12 | 14.88 | -0.40 | -2.62% | 14.76 | 15.12 | 932308 | 139198.81 | 3.36% |
| 2026-01-07 | 15.55 | 15.28 | -0.39 | -2.49% | 15.15 | 15.66 | 1167704 | 179273.75 | 4.20% |
| 2026-01-06 | 15.24 | 15.67 | 0.32 | 2.08% | 15.22 | 15.76 | 1737093 | 269606.50 | 6.25% |
| 2026-01-05 | 15.02 | 15.35 | 0.36 | 2.40% | 14.81 | 15.37 | 1144790 | 172877.61 | 4.12% |
| 2025-12-31 | 15.30 | 14.99 | -0.26 | -1.70% | 14.98 | 15.63 | 1064332 | 162694.33 | 3.83% |
| 2025-12-30 | 15.18 | 15.25 | -0.04 | -0.26% | 15.04 | 15.48 | 1101643 | 167391.56 | 3.97% |
| 2025-12-29 | 15.61 | 15.29 | -0.39 | -2.49% | 15.18 | 15.78 | 1381327 | 211605.67 | 4.97% |
| 2025-12-26 | 14.86 | 15.68 | 0.83 | 5.59% | 14.85 | 16.28 | 2307682 | 361721.38 | 8.31% |
| 2025-12-25 | 15.02 | 14.85 | -0.15 | -1.00% | 14.84 | 15.29 | 986604 | 147799.12 | 3.55% |
| 2025-12-24 | 14.40 | 15.00 | 0.45 | 3.09% | 14.39 | 15.13 | 1323757 | 196475.22 | 4.77% |
| 2025-12-23 | 14.24 | 14.55 | 0.35 | 2.46% | 14.18 | 14.79 | 1116201 | 162579.77 | 4.02% |
| 2025-12-22 | 14.16 | 14.20 | -0.06 | -0.42% | 14.12 | 14.29 | 545068 | 77381.27 | 1.96% |
| 2025-12-19 | 14.16 | 14.26 | 0.02 | 0.14% | 14.12 | 14.41 | 708176 | 101064.46 | 2.55% |
| 2025-12-18 | 14.73 | 14.24 | -0.72 | -4.81% | 14.24 | 14.80 | 1187174 | 170919.88 | 4.27% |
| 2025-12-17 | 14.66 | 14.96 | 0.15 | 1.01% | 14.52 | 15.29 | 1545464 | 229289.81 | 5.56% |
| 2025-12-16 | 14.42 | 14.81 | 0.21 | 1.44% | 14.41 | 15.14 | 1605572 | 237662.84 | 5.78% |
| 2025-12-15 | 14.13 | 14.60 | 0.31 | 2.17% | 14.09 | 14.99 | 1418097 | 207380.81 | 5.10% |
| 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% |
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。
