| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-12 | 15.00 | 15.34 | 0.42 | 2.82% | 14.85 | 15.42 | 1668000 | 252150.86 | 6.00% |
| 2025-08-11 | 14.80 | 14.92 | 0.00 | 0.00% | 14.80 | 15.11 | 1532447 | 229100.14 | 5.52% |
| 2025-08-08 | 14.51 | 14.92 | 0.27 | 1.84% | 14.27 | 15.15 | 1952499 | 289390.19 | 7.03% |
| 2025-08-07 | 14.52 | 14.65 | 0.09 | 0.62% | 14.41 | 14.77 | 1418565 | 207063.08 | 5.11% |
| 2025-08-06 | 14.65 | 14.56 | -0.20 | -1.36% | 14.45 | 14.72 | 1484468 | 215973.73 | 5.34% |
| 2025-08-05 | 14.66 | 14.76 | 0.16 | 1.10% | 14.37 | 15.09 | 2051158 | 301477.00 | 7.38% |
| 2025-08-04 | 14.80 | 14.60 | -0.22 | -1.48% | 14.42 | 14.93 | 1436469 | 209269.91 | 5.17% |
| 2025-08-01 | 15.10 | 14.82 | -0.42 | -2.76% | 14.80 | 15.49 | 2102448 | 317662.50 | 7.57% |
| 2025-07-31 | 15.35 | 15.24 | -0.87 | -5.40% | 15.02 | 15.83 | 2593002 | 400441.56 | 9.33% |
| 2025-07-30 | 17.39 | 16.11 | -1.79 | -10.00% | 16.11 | 17.66 | 3763306 | 625888.50 | 13.55% |
| 2025-07-29 | 16.00 | 17.90 | 1.57 | 9.61% | 15.86 | 17.96 | 3327566 | 566901.56 | 11.98% |
| 2025-07-28 | 15.12 | 16.33 | 1.20 | 7.93% | 15.12 | 16.64 | 3147766 | 506019.22 | 11.33% |
| 2025-07-25 | 14.72 | 15.13 | 0.34 | 2.30% | 14.56 | 15.86 | 3138485 | 476579.31 | 11.30% |
| 2025-07-24 | 13.87 | 14.79 | 0.97 | 7.02% | 13.87 | 15.20 | 3338588 | 489606.44 | 12.02% |
| 2025-07-23 | 14.00 | 13.82 | -0.27 | -1.92% | 13.70 | 15.01 | 3131286 | 446289.81 | 11.27% |
| 2025-07-22 | 14.00 | 14.09 | -0.16 | -1.12% | 13.59 | 14.24 | 2232285 | 310866.81 | 8.04% |
| 2025-07-21 | 13.08 | 14.25 | 0.90 | 6.74% | 13.08 | 14.53 | 2760514 | 390722.62 | 9.94% |
| 2025-07-18 | 12.67 | 13.35 | 0.53 | 4.13% | 12.67 | 13.90 | 2301943 | 309335.38 | 8.29% |
| 2025-07-17 | 13.15 | 12.82 | -0.01 | -0.08% | 12.79 | 13.36 | 1871810 | 243543.11 | 6.74% |
| 2025-07-16 | 12.38 | 12.83 | 0.41 | 3.30% | 12.16 | 13.05 | 2059884 | 262254.66 | 7.41% |
| 2025-07-15 | 13.00 | 12.42 | -0.41 | -3.20% | 12.36 | 13.26 | 2332835 | 295613.59 | 8.40% |
| 2025-07-14 | 14.00 | 12.83 | -0.21 | -1.61% | 12.83 | 14.00 | 4216088 | 566008.00 | 15.18% |
| 2025-07-11 | 13.04 | 13.04 | 1.19 | 10.04% | 12.61 | 13.04 | 1777842 | 231288.03 | 6.40% |
| 2025-07-10 | 10.74 | 11.85 | 1.08 | 10.03% | 10.73 | 11.85 | 1994821 | 230767.44 | 7.18% |
| 2025-07-09 | 10.82 | 10.77 | -0.05 | -0.46% | 10.73 | 10.88 | 278572 | 30120.36 | 1.00% |
| 2025-07-08 | 10.70 | 10.82 | 0.14 | 1.31% | 10.65 | 10.85 | 312061 | 33634.36 | 1.12% |
| 2025-07-07 | 10.63 | 10.68 | 0.04 | 0.38% | 10.58 | 10.72 | 191943 | 20471.46 | 0.69% |
| 2025-07-04 | 10.66 | 10.64 | -0.06 | -0.56% | 10.56 | 10.83 | 337969 | 36106.48 | 1.22% |
| 2025-07-03 | 10.65 | 10.70 | 0.05 | 0.47% | 10.61 | 10.74 | 241199 | 25772.00 | 0.87% |
| 2025-07-02 | 10.63 | 10.65 | 0.02 | 0.19% | 10.58 | 10.97 | 405579 | 43447.14 | 1.46% |
| 2025-07-01 | 10.70 | 10.63 | -0.06 | -0.56% | 10.55 | 10.72 | 216006 | 22942.14 | 0.78% |
| 2025-06-30 | 10.75 | 10.69 | -0.05 | -0.47% | 10.61 | 10.79 | 328890 | 35113.63 | 1.18% |
| 2025-06-27 | 10.83 | 10.74 | -0.03 | -0.28% | 10.72 | 11.05 | 534874 | 58061.83 | 1.93% |
| 2025-06-26 | 10.91 | 10.77 | -0.15 | -1.37% | 10.75 | 11.02 | 685970 | 74474.33 | 2.47% |
| 2025-06-25 | 10.50 | 10.92 | 0.42 | 4.00% | 10.47 | 10.99 | 1010820 | 109089.37 | 3.64% |
| 2025-06-24 | 10.40 | 10.50 | 0.17 | 1.65% | 10.21 | 10.58 | 731717 | 76497.23 | 2.63% |
| 2025-06-23 | 9.84 | 10.33 | 0.48 | 4.87% | 9.82 | 10.61 | 778616 | 80060.73 | 2.80% |
| 2025-06-20 | 9.93 | 9.85 | -0.08 | -0.81% | 9.85 | 9.97 | 150138 | 14868.60 | 0.54% |
| 2025-06-19 | 10.07 | 9.93 | -0.18 | -1.78% | 9.89 | 10.10 | 175461 | 17505.73 | 0.63% |
| 2025-06-18 | 10.20 | 10.11 | -0.11 | -1.08% | 10.04 | 10.21 | 126598 | 12787.08 | 0.46% |
| 2025-06-17 | 10.18 | 10.22 | 0.04 | 0.39% | 10.14 | 10.24 | 139880 | 14256.39 | 0.50% |
| 2025-06-16 | 10.02 | 10.18 | 0.11 | 1.09% | 10.01 | 10.18 | 158811 | 16055.72 | 0.57% |
| 2025-06-13 | 10.16 | 10.07 | -0.13 | -1.27% | 10.02 | 10.21 | 230150 | 23202.06 | 0.83% |
| 2025-06-12 | 10.21 | 10.20 | -0.05 | -0.49% | 10.16 | 10.28 | 165112 | 16881.20 | 0.59% |
| 2025-06-11 | 10.09 | 10.25 | 0.17 | 1.69% | 10.08 | 10.31 | 243294 | 24929.46 | 0.88% |
| 2025-06-10 | 10.19 | 10.08 | -0.12 | -1.18% | 10.01 | 10.22 | 181196 | 18335.19 | 0.65% |
| 2025-06-09 | 10.14 | 10.20 | 0.14 | 1.39% | 10.11 | 10.28 | 248370 | 25379.10 | 0.89% |
| 2025-06-06 | 10.15 | 10.06 | -0.07 | -0.69% | 10.05 | 10.17 | 120442 | 12152.23 | 0.43% |
| 2025-06-05 | 10.06 | 10.13 | 0.06 | 0.60% | 10.05 | 10.16 | 221900 | 22426.60 | 0.80% |
| 2025-06-04 | 9.95 | 10.07 | 0.11 | 1.10% | 9.92 | 10.10 | 189741 | 19054.85 | 0.68% |
| 2025-06-03 | 9.83 | 9.96 | 0.07 | 0.71% | 9.82 | 9.98 | 158206 | 15697.05 | 0.57% |
| 2025-05-30 | 9.90 | 9.89 | -0.04 | -0.40% | 9.84 | 9.92 | 116961 | 11556.65 | 0.42% |
| 2025-05-29 | 9.80 | 9.93 | 0.12 | 1.22% | 9.80 | 9.94 | 145390 | 14406.55 | 0.52% |
| 2025-05-28 | 9.82 | 9.81 | -0.01 | -0.10% | 9.77 | 9.84 | 73767 | 7232.89 | 0.27% |
| 2025-05-27 | 9.79 | 9.82 | 0.02 | 0.20% | 9.76 | 9.84 | 79205 | 7757.35 | 0.29% |
| 2025-05-26 | 9.73 | 9.80 | 0.07 | 0.72% | 9.71 | 9.81 | 104048 | 10154.00 | 0.37% |
| 2025-05-23 | 9.90 | 9.73 | -0.18 | -1.82% | 9.73 | 9.94 | 186248 | 18333.37 | 0.67% |
| 2025-05-22 | 9.98 | 9.91 | -0.08 | -0.80% | 9.90 | 9.99 | 114742 | 11394.33 | 0.41% |
| 2025-05-21 | 10.01 | 9.99 | -0.02 | -0.20% | 9.98 | 10.04 | 108996 | 10907.64 | 0.39% |
| 2025-05-20 | 10.02 | 10.01 | 0.01 | 0.10% | 9.98 | 10.06 | 108757 | 10891.38 | 0.39% |
| 2025-05-19 | 10.02 | 10.00 | -0.02 | -0.20% | 9.94 | 10.03 | 112971 | 11285.99 | 0.41% |
| 2025-05-16 | 10.07 | 10.02 | -0.07 | -0.69% | 9.99 | 10.12 | 152028 | 15243.15 | 0.55% |
| 2025-05-15 | 10.26 | 10.09 | -0.20 | -1.94% | 10.08 | 10.29 | 220028 | 22339.99 | 0.79% |
| 2025-05-14 | 10.03 | 10.29 | 0.26 | 2.59% | 9.98 | 10.43 | 486038 | 49627.71 | 1.75% |
| 2025-05-13 | 10.18 | 10.03 | -0.10 | -0.99% | 10.01 | 10.19 | 169370 | 17065.52 | 0.61% |
| 2025-05-12 | 9.97 | 10.13 | 0.20 | 2.01% | 9.94 | 10.14 | 213220 | 21413.84 | 0.77% |
| 2025-05-09 | 10.07 | 9.93 | -0.12 | -1.19% | 9.91 | 10.08 | 118984 | 11845.15 | 0.43% |
| 2025-05-08 | 10.01 | 10.05 | 0.01 | 0.10% | 9.99 | 10.09 | 149767 | 15056.81 | 0.54% |
| 2025-05-07 | 10.26 | 10.04 | 0.05 | 0.50% | 9.99 | 10.29 | 243513 | 24617.00 | 0.88% |
| 2025-05-06 | 9.93 | 9.99 | 0.12 | 1.22% | 9.90 | 10.01 | 207279 | 20674.12 | 0.75% |
| 2025-04-30 | 9.83 | 9.87 | 0.03 | 0.30% | 9.83 | 9.95 | 110989 | 10990.24 | 0.40% |
| 2025-04-29 | 9.79 | 9.84 | 0.04 | 0.41% | 9.77 | 9.88 | 80285 | 7891.19 | 0.29% |
| 2025-04-28 | 9.90 | 9.80 | -0.12 | -1.21% | 9.77 | 9.92 | 117480 | 11540.93 | 0.42% |
| 2025-04-25 | 9.87 | 9.92 | 0.09 | 0.92% | 9.84 | 9.96 | 130796 | 12965.05 | 0.47% |
| 2025-04-24 | 9.92 | 9.83 | -0.08 | -0.81% | 9.81 | 9.93 | 101478 | 10009.85 | 0.37% |
| 2025-04-23 | 9.95 | 9.91 | -0.02 | -0.20% | 9.89 | 10.00 | 116555 | 11573.32 | 0.42% |
| 2025-04-22 | 9.93 | 9.93 | 0.00 | 0.00% | 9.90 | 9.98 | 104748 | 10407.85 | 0.38% |
| 2025-04-21 | 9.88 | 9.93 | 0.04 | 0.40% | 9.85 | 9.98 | 105245 | 10459.15 | 0.38% |
| 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% |
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。
