| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 6.89 | 6.88 | -0.01 | -0.15% | 6.84 | 6.91 | 882416 | 60679.48 | 0.11% |
| 2025-10-27 | 6.87 | 6.89 | 0.02 | 0.29% | 6.84 | 6.91 | 1036122 | 71300.23 | 0.13% |
| 2025-10-24 | 6.90 | 6.87 | -0.03 | -0.43% | 6.86 | 6.92 | 835614 | 57538.87 | 0.11% |
| 2025-10-23 | 6.85 | 6.90 | 0.04 | 0.58% | 6.83 | 6.91 | 1192805 | 82025.09 | 0.15% |
| 2025-10-22 | 6.82 | 6.86 | 0.04 | 0.59% | 6.80 | 6.90 | 1314083 | 90052.66 | 0.17% |
| 2025-10-21 | 6.85 | 6.82 | -0.03 | -0.44% | 6.81 | 6.89 | 1016611 | 69487.84 | 0.13% |
| 2025-10-20 | 6.92 | 6.85 | -0.06 | -0.87% | 6.81 | 6.94 | 1312714 | 89930.24 | 0.17% |
| 2025-10-17 | 6.83 | 6.91 | 0.08 | 1.17% | 6.82 | 6.95 | 1913335 | 131975.11 | 0.25% |
| 2025-10-16 | 6.79 | 6.83 | 0.03 | 0.44% | 6.78 | 6.85 | 1056664 | 72030.64 | 0.14% |
| 2025-10-15 | 6.84 | 6.80 | -0.04 | -0.58% | 6.77 | 6.88 | 1106072 | 75386.20 | 0.14% |
| 2025-10-14 | 6.83 | 6.84 | 0.01 | 0.15% | 6.78 | 6.86 | 1258677 | 85946.73 | 0.16% |
| 2025-10-13 | 6.70 | 6.83 | 0.07 | 1.04% | 6.63 | 6.87 | 1915838 | 129670.13 | 0.25% |
| 2025-10-10 | 6.74 | 6.76 | 0.00 | 0.00% | 6.71 | 6.80 | 1033907 | 69886.77 | 0.13% |
| 2025-10-09 | 6.66 | 6.76 | 0.10 | 1.50% | 6.64 | 6.77 | 1420929 | 95465.73 | 0.18% |
| 2025-09-30 | 6.65 | 6.66 | 0.00 | 0.00% | 6.61 | 6.68 | 1080680 | 71818.10 | 0.14% |
| 2025-09-29 | 6.67 | 6.66 | -0.01 | -0.15% | 6.57 | 6.70 | 1670182 | 110671.05 | 0.22% |
| 2025-09-26 | 6.68 | 6.67 | -0.02 | -0.30% | 6.65 | 6.70 | 734196 | 49000.25 | 0.09% |
| 2025-09-25 | 6.72 | 6.69 | -0.03 | -0.45% | 6.65 | 6.72 | 890065 | 59458.71 | 0.11% |
| 2025-09-24 | 6.66 | 6.72 | 0.03 | 0.45% | 6.63 | 6.74 | 974025 | 65305.98 | 0.13% |
| 2025-09-23 | 6.72 | 6.69 | -0.04 | -0.59% | 6.65 | 6.76 | 1165313 | 77906.94 | 0.15% |
| 2025-09-22 | 6.78 | 6.73 | -0.05 | -0.74% | 6.68 | 6.79 | 1018388 | 68340.35 | 0.13% |
| 2025-09-19 | 6.78 | 6.78 | 0.01 | 0.15% | 6.74 | 6.81 | 1063182 | 71966.63 | 0.14% |
| 2025-09-18 | 6.95 | 6.77 | -0.18 | -2.59% | 6.75 | 6.95 | 1884447 | 128957.95 | 0.24% |
| 2025-09-17 | 7.01 | 6.95 | -0.05 | -0.71% | 6.92 | 7.03 | 1583174 | 110044.73 | 0.20% |
| 2025-09-16 | 7.13 | 7.00 | -0.13 | -1.82% | 6.98 | 7.15 | 1918243 | 134829.34 | 0.25% |
| 2025-09-15 | 7.22 | 7.13 | -0.10 | -1.38% | 7.12 | 7.23 | 1581406 | 113265.82 | 0.20% |
| 2025-09-12 | 7.32 | 7.23 | -0.10 | -1.36% | 7.23 | 7.36 | 1392082 | 101338.35 | 0.18% |
| 2025-09-11 | 7.25 | 7.33 | 0.04 | 0.55% | 7.22 | 7.33 | 1485997 | 108045.93 | 0.19% |
| 2025-09-10 | 7.21 | 7.29 | 0.09 | 1.25% | 7.18 | 7.37 | 1854932 | 135319.22 | 0.24% |
| 2025-09-09 | 7.25 | 7.20 | -0.07 | -0.96% | 7.18 | 7.26 | 1088970 | 78494.98 | 0.14% |
| 2025-09-08 | 7.26 | 7.27 | 0.01 | 0.14% | 7.20 | 7.34 | 1814554 | 131625.62 | 0.23% |
| 2025-09-05 | 7.36 | 7.26 | -0.14 | -1.89% | 7.23 | 7.39 | 1620352 | 117861.43 | 0.21% |
| 2025-09-04 | 7.40 | 7.40 | 0.00 | 0.00% | 7.23 | 7.48 | 1946646 | 142720.52 | 0.25% |
| 2025-09-03 | 7.61 | 7.58 | -0.04 | -0.52% | 7.51 | 7.62 | 1117452 | 84259.76 | 0.14% |
| 2025-09-02 | 7.56 | 7.62 | 0.04 | 0.53% | 7.53 | 7.64 | 1549699 | 117682.46 | 0.20% |
| 2025-09-01 | 7.65 | 7.58 | -0.03 | -0.39% | 7.55 | 7.66 | 1347321 | 102365.54 | 0.17% |
| 2025-08-29 | 7.56 | 7.61 | 0.03 | 0.40% | 7.54 | 7.62 | 1237045 | 93938.09 | 0.16% |
| 2025-08-28 | 7.48 | 7.58 | 0.10 | 1.34% | 7.48 | 7.59 | 1450505 | 109306.66 | 0.19% |
| 2025-08-27 | 7.57 | 7.48 | -0.10 | -1.32% | 7.48 | 7.58 | 1480194 | 111524.11 | 0.19% |
| 2025-08-26 | 7.66 | 7.58 | -0.09 | -1.17% | 7.54 | 7.67 | 1559842 | 118212.73 | 0.20% |
| 2025-08-25 | 7.60 | 7.67 | 0.07 | 0.92% | 7.56 | 7.68 | 1795854 | 136750.33 | 0.23% |
| 2025-08-22 | 7.49 | 7.60 | 0.07 | 0.93% | 7.43 | 7.62 | 1875941 | 141444.05 | 0.24% |
| 2025-08-21 | 7.38 | 7.53 | 0.15 | 2.03% | 7.36 | 7.54 | 2230331 | 167049.17 | 0.29% |
| 2025-08-20 | 7.38 | 7.38 | 0.00 | 0.00% | 7.31 | 7.39 | 1125930 | 82645.86 | 0.15% |
| 2025-08-19 | 7.48 | 7.38 | -0.09 | -1.20% | 7.38 | 7.48 | 1249824 | 92632.59 | 0.16% |
| 2025-08-18 | 7.33 | 7.47 | 0.15 | 2.05% | 7.31 | 7.49 | 2513227 | 186993.12 | 0.32% |
| 2025-08-15 | 7.44 | 7.32 | -0.08 | -1.08% | 7.31 | 7.45 | 1959032 | 143791.91 | 0.25% |
| 2025-08-14 | 7.38 | 7.40 | 0.03 | 0.41% | 7.37 | 7.46 | 1387147 | 103001.72 | 0.18% |
| 2025-08-13 | 7.38 | 7.37 | 0.00 | 0.00% | 7.36 | 7.41 | 1184739 | 87360.98 | 0.15% |
| 2025-08-12 | 7.38 | 7.37 | -0.01 | -0.14% | 7.37 | 7.42 | 802658 | 59355.31 | 0.10% |
| 2025-08-11 | 7.37 | 7.38 | 0.00 | 0.00% | 7.33 | 7.43 | 1134466 | 83815.02 | 0.15% |
| 2025-08-08 | 7.30 | 7.38 | 0.08 | 1.10% | 7.30 | 7.43 | 1253940 | 92412.55 | 0.16% |
| 2025-08-07 | 7.33 | 7.30 | -0.05 | -0.68% | 7.29 | 7.36 | 1374100 | 100430.92 | 0.18% |
| 2025-08-06 | 7.40 | 7.35 | -0.06 | -0.81% | 7.33 | 7.41 | 1308966 | 96326.83 | 0.17% |
| 2025-08-05 | 7.42 | 7.41 | 0.01 | 0.14% | 7.36 | 7.44 | 866712 | 64160.90 | 0.11% |
| 2025-08-04 | 7.43 | 7.40 | -0.05 | -0.67% | 7.39 | 7.47 | 827825 | 61408.58 | 0.11% |
| 2025-08-01 | 7.46 | 7.45 | -0.04 | -0.53% | 7.39 | 7.53 | 1161006 | 86533.41 | 0.15% |
| 2025-07-31 | 7.48 | 7.49 | 0.00 | 0.00% | 7.37 | 7.50 | 1457506 | 108624.22 | 0.19% |
| 2025-07-30 | 7.39 | 7.49 | 0.10 | 1.35% | 7.36 | 7.52 | 1373190 | 102508.54 | 0.18% |
| 2025-07-29 | 7.29 | 7.39 | 0.09 | 1.23% | 7.28 | 7.43 | 1725260 | 127229.66 | 0.22% |
| 2025-07-28 | 7.39 | 7.30 | -0.08 | -1.08% | 7.27 | 7.39 | 1704945 | 124642.77 | 0.22% |
| 2025-07-25 | 7.53 | 7.38 | -0.16 | -2.12% | 7.37 | 7.54 | 2586916 | 192385.73 | 0.33% |
| 2025-07-24 | 7.57 | 7.54 | -0.04 | -0.53% | 7.51 | 7.58 | 1345141 | 101401.83 | 0.17% |
| 2025-07-23 | 7.58 | 7.58 | 0.00 | 0.00% | 7.55 | 7.64 | 1270224 | 96396.48 | 0.16% |
| 2025-07-22 | 7.59 | 7.58 | -0.01 | -0.13% | 7.56 | 7.61 | 1118929 | 84765.32 | 0.14% |
| 2025-07-21 | 7.63 | 7.59 | -0.03 | -0.39% | 7.58 | 7.64 | 968230 | 73589.51 | 0.12% |
| 2025-07-18 | 7.57 | 7.62 | 0.04 | 0.53% | 7.53 | 7.65 | 1282132 | 97485.77 | 0.17% |
| 2025-07-17 | 7.62 | 7.58 | -0.06 | -0.79% | 7.51 | 7.64 | 1663268 | 125528.96 | 0.21% |
| 2025-07-16 | 7.66 | 7.64 | -0.03 | -0.39% | 7.62 | 7.70 | 515935 | 39478.21 | 0.07% |
| 2025-07-15 | 7.64 | 7.67 | 0.04 | 0.52% | 7.59 | 7.68 | 839190 | 64092.02 | 0.11% |
| 2025-07-14 | 7.59 | 7.63 | 0.11 | 1.46% | 7.58 | 7.69 | 1392032 | 106430.35 | 0.18% |
| 2025-07-11 | 7.69 | 7.52 | -0.17 | -2.21% | 7.52 | 7.75 | 1823014 | 140091.16 | 0.23% |
| 2025-07-10 | 7.69 | 7.69 | 0.00 | 0.00% | 7.67 | 7.73 | 936537 | 72131.45 | 0.12% |
| 2025-07-09 | 7.63 | 7.69 | 0.06 | 0.79% | 7.61 | 7.75 | 1400532 | 107818.80 | 0.18% |
| 2025-07-08 | 7.65 | 7.63 | -0.02 | -0.26% | 7.62 | 7.66 | 897147 | 68494.44 | 0.12% |
| 2025-07-07 | 7.71 | 7.65 | -0.05 | -0.65% | 7.63 | 7.71 | 752019 | 57527.02 | 0.10% |
| 2025-07-04 | 7.67 | 7.70 | 0.02 | 0.26% | 7.65 | 7.71 | 823518 | 63231.42 | 0.11% |
| 2025-07-03 | 7.74 | 7.68 | -0.05 | -0.65% | 7.66 | 7.76 | 798122 | 61356.11 | 0.10% |
| 2025-07-02 | 7.74 | 7.73 | -0.01 | -0.13% | 7.71 | 7.76 | 602214 | 46580.47 | 0.08% |
| 2025-07-01 | 7.74 | 7.74 | -0.01 | -0.13% | 7.73 | 7.78 | 620819 | 48117.87 | 0.08% |
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。
