| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.80 | 5.83 | -0.02 | -0.34% | 5.80 | 5.86 | 1164842 | 67897.69 | 0.15% |
| 2026-03-24 | 5.82 | 5.85 | 0.06 | 1.04% | 5.75 | 5.87 | 1427577 | 83093.63 | 0.18% |
| 2026-03-23 | 5.88 | 5.79 | -0.15 | -2.53% | 5.76 | 5.90 | 2415872 | 140620.78 | 0.31% |
| 2026-03-20 | 6.10 | 5.94 | -0.17 | -2.78% | 5.93 | 6.12 | 2152698 | 128901.05 | 0.28% |
| 2026-03-19 | 6.05 | 6.11 | 0.04 | 0.66% | 6.02 | 6.14 | 1741640 | 106396.65 | 0.22% |
| 2026-03-18 | 6.10 | 6.07 | -0.03 | -0.49% | 6.05 | 6.13 | 1239776 | 75383.91 | 0.16% |
| 2026-03-17 | 6.12 | 6.10 | -0.01 | -0.16% | 6.09 | 6.16 | 1303074 | 79816.02 | 0.17% |
| 2026-03-16 | 6.18 | 6.11 | -0.07 | -1.13% | 6.11 | 6.26 | 2370208 | 146419.55 | 0.31% |
| 2026-03-13 | 5.98 | 6.18 | 0.18 | 3.00% | 5.98 | 6.20 | 4059052 | 248301.00 | 0.52% |
| 2026-03-12 | 6.01 | 6.00 | 0.00 | 0.00% | 5.96 | 6.01 | 1418299 | 84877.95 | 0.18% |
| 2026-03-11 | 5.95 | 6.00 | 0.05 | 0.84% | 5.94 | 6.04 | 1756422 | 105467.59 | 0.23% |
| 2026-03-10 | 6.02 | 5.95 | -0.06 | -1.00% | 5.91 | 6.02 | 1637074 | 97410.60 | 0.21% |
| 2026-03-09 | 5.93 | 6.01 | 0.04 | 0.67% | 5.92 | 6.04 | 1962602 | 117615.08 | 0.25% |
| 2026-03-06 | 5.94 | 5.97 | 0.03 | 0.51% | 5.90 | 5.97 | 1200472 | 71310.09 | 0.15% |
| 2026-03-05 | 5.91 | 5.94 | 0.07 | 1.19% | 5.84 | 5.95 | 1539518 | 90895.80 | 0.20% |
| 2026-03-04 | 5.86 | 5.87 | -0.01 | -0.17% | 5.78 | 5.90 | 1758372 | 102462.80 | 0.23% |
| 2026-03-03 | 5.87 | 5.88 | 0.01 | 0.17% | 5.84 | 5.96 | 2285145 | 134882.06 | 0.29% |
| 2026-03-02 | 5.75 | 5.87 | 0.08 | 1.38% | 5.74 | 5.90 | 2279459 | 133254.11 | 0.29% |
| 2026-02-27 | 5.68 | 5.79 | 0.11 | 1.94% | 5.68 | 5.80 | 1792824 | 103118.11 | 0.23% |
| 2026-02-26 | 5.73 | 5.68 | -0.05 | -0.87% | 5.68 | 5.74 | 975653 | 55607.69 | 0.13% |
| 2026-02-25 | 5.74 | 5.73 | 0.00 | 0.00% | 5.71 | 5.77 | 1327833 | 76258.71 | 0.17% |
| 2026-02-24 | 5.69 | 5.73 | 0.06 | 1.06% | 5.67 | 5.75 | 1402078 | 80038.16 | 0.18% |
| 2026-02-13 | 5.69 | 5.67 | -0.02 | -0.35% | 5.66 | 5.70 | 1056275 | 59960.91 | 0.14% |
| 2026-02-12 | 5.73 | 5.69 | -0.04 | -0.70% | 5.68 | 5.74 | 1248534 | 71139.96 | 0.16% |
| 2026-02-11 | 5.75 | 5.73 | -0.02 | -0.35% | 5.71 | 5.77 | 1132261 | 64943.64 | 0.15% |
| 2026-02-10 | 5.76 | 5.75 | -0.01 | -0.17% | 5.74 | 5.78 | 824162 | 47416.87 | 0.11% |
| 2026-02-09 | 5.80 | 5.76 | -0.02 | -0.35% | 5.74 | 5.81 | 1167214 | 67258.97 | 0.15% |
| 2026-02-06 | 5.81 | 5.78 | -0.04 | -0.69% | 5.77 | 5.83 | 1130373 | 65500.10 | 0.15% |
| 2026-02-05 | 5.74 | 5.82 | 0.07 | 1.22% | 5.72 | 5.83 | 1630437 | 94305.66 | 0.21% |
| 2026-02-04 | 5.65 | 5.75 | 0.09 | 1.59% | 5.62 | 5.75 | 1881236 | 107093.82 | 0.24% |
| 2026-02-03 | 5.74 | 5.66 | -0.08 | -1.39% | 5.64 | 5.75 | 2455410 | 139385.31 | 0.32% |
| 2026-02-02 | 5.80 | 5.74 | -0.26 | -4.33% | 5.71 | 5.81 | 3915940 | 225247.61 | 0.50% |
| 2026-01-30 | 5.94 | 6.00 | 0.06 | 1.01% | 5.92 | 6.05 | 3055199 | 182983.61 | 0.39% |
| 2026-01-29 | 5.90 | 5.94 | 0.01 | 0.17% | 5.83 | 5.98 | 3393437 | 200094.50 | 0.44% |
| 2026-01-28 | 5.79 | 5.93 | 0.17 | 2.95% | 5.75 | 5.99 | 5265766 | 309493.75 | 0.68% |
| 2026-01-27 | 5.80 | 5.76 | -0.03 | -0.52% | 5.75 | 5.84 | 2526517 | 146424.59 | 0.33% |
| 2026-01-26 | 5.82 | 5.79 | -0.02 | -0.34% | 5.79 | 5.86 | 2707900 | 157558.67 | 0.35% |
| 2026-01-23 | 5.85 | 5.81 | -0.02 | -0.34% | 5.80 | 5.86 | 2337308 | 136022.12 | 0.30% |
| 2026-01-22 | 5.81 | 5.83 | 0.03 | 0.52% | 5.80 | 5.88 | 2303327 | 134422.06 | 0.30% |
| 2026-01-21 | 5.94 | 5.80 | -0.15 | -2.52% | 5.78 | 5.95 | 3004697 | 175838.08 | 0.39% |
| 2026-01-20 | 5.95 | 5.95 | 0.01 | 0.17% | 5.92 | 5.97 | 1969185 | 117038.17 | 0.25% |
| 2026-01-19 | 5.98 | 5.94 | -0.03 | -0.50% | 5.93 | 6.02 | 1928820 | 115168.62 | 0.25% |
| 2026-01-16 | 6.11 | 5.97 | -0.13 | -2.13% | 5.96 | 6.14 | 2495696 | 150301.34 | 0.32% |
| 2026-01-15 | 6.25 | 6.10 | -0.16 | -2.56% | 6.09 | 6.26 | 2548458 | 156893.55 | 0.33% |
| 2026-01-14 | 6.32 | 6.26 | -0.06 | -0.95% | 6.25 | 6.34 | 2121787 | 133712.59 | 0.27% |
| 2026-01-13 | 6.38 | 6.32 | -0.05 | -0.78% | 6.30 | 6.40 | 1643824 | 104330.20 | 0.21% |
| 2026-01-12 | 6.35 | 6.37 | 0.05 | 0.79% | 6.33 | 6.42 | 2198946 | 140334.66 | 0.28% |
| 2026-01-09 | 6.27 | 6.32 | 0.04 | 0.64% | 6.26 | 6.37 | 1764930 | 111581.63 | 0.23% |
| 2026-01-08 | 6.26 | 6.28 | 0.02 | 0.32% | 6.24 | 6.31 | 1479639 | 92704.88 | 0.19% |
| 2026-01-07 | 6.35 | 6.26 | -0.09 | -1.42% | 6.25 | 6.35 | 1474201 | 92683.79 | 0.19% |
| 2026-01-06 | 6.34 | 6.35 | 0.01 | 0.16% | 6.28 | 6.35 | 1592501 | 100511.78 | 0.21% |
| 2026-01-05 | 6.30 | 6.34 | 0.04 | 0.63% | 6.29 | 6.35 | 1202099 | 75883.97 | 0.15% |
| 2025-12-31 | 6.24 | 6.30 | 0.06 | 0.96% | 6.24 | 6.31 | 959264 | 60275.05 | 0.12% |
| 2025-12-30 | 6.26 | 6.24 | -0.04 | -0.64% | 6.22 | 6.29 | 1051084 | 65703.58 | 0.14% |
| 2025-12-29 | 6.41 | 6.28 | -0.14 | -2.18% | 6.26 | 6.42 | 1948697 | 123374.60 | 0.25% |
| 2025-12-26 | 6.46 | 6.42 | -0.05 | -0.77% | 6.40 | 6.47 | 1486328 | 95507.11 | 0.19% |
| 2025-12-25 | 6.46 | 6.47 | -0.02 | -0.31% | 6.45 | 6.53 | 1239162 | 80379.83 | 0.16% |
| 2025-12-24 | 6.55 | 6.49 | -0.07 | -1.07% | 6.43 | 6.56 | 2228182 | 144190.73 | 0.29% |
| 2025-12-23 | 6.64 | 6.56 | -0.08 | -1.20% | 6.54 | 6.65 | 1432461 | 94564.65 | 0.18% |
| 2025-12-22 | 6.79 | 6.64 | -0.14 | -2.06% | 6.63 | 6.81 | 1717116 | 114839.04 | 0.22% |
| 2025-12-19 | 6.66 | 6.78 | 0.11 | 1.65% | 6.66 | 6.81 | 2135630 | 144699.38 | 0.28% |
| 2025-12-18 | 6.67 | 6.67 | -0.01 | -0.15% | 6.61 | 6.69 | 1021340 | 67899.53 | 0.13% |
| 2025-12-17 | 6.67 | 6.68 | -0.02 | -0.30% | 6.59 | 6.70 | 942892 | 62669.75 | 0.12% |
| 2025-12-16 | 6.62 | 6.70 | 0.08 | 1.21% | 6.50 | 6.71 | 1601364 | 105811.47 | 0.21% |
| 2025-12-15 | 6.69 | 6.62 | -0.08 | -1.19% | 6.62 | 6.70 | 799026 | 53151.46 | 0.10% |
| 2025-12-12 | 6.73 | 6.70 | -0.09 | -1.33% | 6.64 | 6.75 | 1759882 | 117553.15 | 0.23% |
| 2025-12-11 | 6.81 | 6.79 | -0.01 | -0.15% | 6.72 | 6.82 | 1225938 | 82874.25 | 0.16% |
| 2025-12-10 | 6.82 | 6.80 | -0.02 | -0.29% | 6.77 | 6.86 | 755914 | 51453.39 | 0.10% |
| 2025-12-09 | 6.81 | 6.82 | 0.00 | 0.00% | 6.81 | 6.88 | 749575 | 51225.25 | 0.10% |
| 2025-12-08 | 6.87 | 6.82 | -0.05 | -0.73% | 6.81 | 6.93 | 884628 | 60773.25 | 0.11% |
| 2025-12-05 | 6.90 | 6.87 | -0.03 | -0.43% | 6.83 | 6.92 | 837620 | 57557.02 | 0.11% |
| 2025-12-04 | 6.93 | 6.90 | -0.04 | -0.58% | 6.88 | 6.97 | 710537 | 49204.88 | 0.09% |
| 2025-12-03 | 6.96 | 6.94 | -0.02 | -0.29% | 6.90 | 6.98 | 765086 | 53099.21 | 0.10% |
| 2025-12-02 | 6.90 | 6.96 | 0.08 | 1.16% | 6.87 | 6.98 | 1329759 | 92426.09 | 0.17% |
| 2025-12-01 | 6.85 | 6.88 | 0.02 | 0.29% | 6.82 | 6.89 | 813404 | 55803.60 | 0.10% |
| 2025-11-28 | 6.77 | 6.86 | 0.09 | 1.33% | 6.75 | 6.87 | 1218309 | 83137.21 | 0.16% |
| 2025-11-27 | 6.83 | 6.77 | -0.06 | -0.88% | 6.76 | 6.85 | 1030116 | 69939.62 | 0.13% |
| 2025-11-26 | 6.82 | 6.83 | 0.00 | 0.00% | 6.81 | 6.90 | 1294185 | 88778.76 | 0.17% |
| 2025-11-25 | 6.85 | 6.83 | -0.02 | -0.29% | 6.79 | 6.87 | 990073 | 67518.20 | 0.13% |
| 2025-11-24 | 6.82 | 6.85 | 0.06 | 0.88% | 6.78 | 6.88 | 1244012 | 85062.64 | 0.16% |
中国电信(601728)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。
