| 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 | 15.35 | 15.49 | 0.16 | 1.04% | 15.32 | 15.57 | 151602 | 23409.21 | 0.39% |
| 2026-03-24 | 15.35 | 15.33 | 0.16 | 1.05% | 15.12 | 15.42 | 151808 | 23218.96 | 0.39% |
| 2026-03-23 | 15.61 | 15.17 | -0.64 | -4.05% | 15.08 | 15.64 | 275208 | 42326.28 | 0.70% |
| 2026-03-20 | 16.03 | 15.81 | -0.18 | -1.13% | 15.80 | 16.05 | 141770 | 22561.65 | 0.36% |
| 2026-03-19 | 16.06 | 15.99 | -0.17 | -1.05% | 15.93 | 16.13 | 184652 | 29587.15 | 0.47% |
| 2026-03-18 | 16.18 | 16.16 | -0.04 | -0.25% | 16.06 | 16.20 | 131252 | 21145.43 | 0.34% |
| 2026-03-17 | 16.13 | 16.20 | 0.09 | 0.56% | 16.11 | 16.43 | 264989 | 43157.15 | 0.68% |
| 2026-03-16 | 16.11 | 16.11 | -0.02 | -0.12% | 16.02 | 16.15 | 127126 | 20435.83 | 0.33% |
| 2026-03-13 | 16.13 | 16.13 | -0.05 | -0.31% | 16.06 | 16.28 | 136028 | 21959.99 | 0.35% |
| 2026-03-12 | 16.20 | 16.18 | -0.03 | -0.19% | 16.13 | 16.26 | 127147 | 20579.53 | 0.33% |
| 2026-03-11 | 16.25 | 16.21 | -0.03 | -0.18% | 16.15 | 16.25 | 113499 | 18386.32 | 0.29% |
| 2026-03-10 | 16.11 | 16.24 | 0.20 | 1.25% | 16.11 | 16.24 | 131700 | 21308.97 | 0.34% |
| 2026-03-09 | 15.97 | 16.04 | -0.14 | -0.87% | 15.88 | 16.09 | 159834 | 25569.05 | 0.41% |
| 2026-03-06 | 15.93 | 16.18 | 0.20 | 1.25% | 15.91 | 16.21 | 145782 | 23456.99 | 0.37% |
| 2026-03-05 | 16.03 | 15.98 | 0.07 | 0.44% | 15.92 | 16.09 | 133086 | 21285.46 | 0.34% |
| 2026-03-04 | 16.11 | 15.91 | -0.30 | -1.85% | 15.91 | 16.14 | 241755 | 38700.29 | 0.62% |
| 2026-03-03 | 16.34 | 16.21 | -0.15 | -0.92% | 16.19 | 16.55 | 270715 | 44271.32 | 0.69% |
| 2026-03-02 | 16.49 | 16.36 | -0.28 | -1.68% | 16.28 | 16.56 | 260484 | 42711.61 | 0.67% |
| 2026-02-27 | 16.62 | 16.64 | 0.02 | 0.12% | 16.60 | 16.76 | 226339 | 37686.37 | 0.58% |
| 2026-02-26 | 16.70 | 16.62 | -0.04 | -0.24% | 16.60 | 16.73 | 173529 | 28864.46 | 0.44% |
| 2026-02-25 | 16.76 | 16.66 | -0.11 | -0.66% | 16.64 | 16.98 | 404447 | 67984.82 | 1.04% |
| 2026-02-24 | 16.80 | 16.77 | 0.07 | 0.42% | 16.73 | 16.82 | 120154 | 20151.17 | 0.31% |
| 2026-02-13 | 16.80 | 16.70 | -0.08 | -0.48% | 16.69 | 16.93 | 179302 | 30120.60 | 0.46% |
| 2026-02-12 | 16.93 | 16.78 | -0.13 | -0.77% | 16.77 | 16.94 | 160356 | 26978.57 | 0.41% |
| 2026-02-11 | 16.99 | 16.91 | -0.05 | -0.29% | 16.89 | 17.00 | 128409 | 21738.69 | 0.33% |
| 2026-02-10 | 16.96 | 16.96 | 0.00 | 0.00% | 16.91 | 17.00 | 134352 | 22796.07 | 0.34% |
| 2026-02-09 | 16.91 | 16.96 | 0.14 | 0.83% | 16.86 | 16.97 | 163172 | 27622.25 | 0.42% |
| 2026-02-06 | 16.85 | 16.82 | -0.13 | -0.77% | 16.79 | 16.93 | 154670 | 26078.16 | 0.40% |
| 2026-02-05 | 16.86 | 16.95 | 0.05 | 0.30% | 16.83 | 17.04 | 220151 | 37286.00 | 0.56% |
| 2026-02-04 | 16.70 | 16.90 | 0.20 | 1.20% | 16.63 | 16.94 | 250094 | 41986.27 | 0.64% |
| 2026-02-03 | 16.70 | 16.70 | 0.04 | 0.24% | 16.61 | 16.77 | 213194 | 35583.03 | 0.55% |
| 2026-02-02 | 16.76 | 16.66 | -0.10 | -0.60% | 16.65 | 16.97 | 257076 | 43315.83 | 0.66% |
| 2026-01-30 | 16.87 | 16.76 | -0.16 | -0.95% | 16.75 | 16.99 | 264369 | 44516.80 | 0.68% |
| 2026-01-29 | 16.71 | 16.92 | 0.16 | 0.95% | 16.53 | 16.94 | 462795 | 77277.56 | 1.18% |
| 2026-01-28 | 17.01 | 16.76 | -0.25 | -1.47% | 16.71 | 17.07 | 475535 | 80436.75 | 1.22% |
| 2026-01-27 | 17.22 | 17.01 | -0.20 | -1.16% | 16.94 | 17.22 | 308558 | 52554.84 | 0.79% |
| 2026-01-26 | 17.14 | 17.21 | 0.09 | 0.53% | 17.10 | 17.40 | 401693 | 69237.36 | 1.03% |
| 2026-01-23 | 17.16 | 17.12 | 0.01 | 0.06% | 17.09 | 17.21 | 265086 | 45455.45 | 0.68% |
| 2026-01-22 | 17.16 | 17.11 | -0.04 | -0.23% | 16.99 | 17.27 | 341502 | 58480.56 | 0.87% |
| 2026-01-21 | 17.26 | 17.15 | -0.15 | -0.87% | 17.12 | 17.28 | 303258 | 52167.14 | 0.78% |
| 2026-01-20 | 17.25 | 17.30 | 0.05 | 0.29% | 17.19 | 17.31 | 256116 | 44204.06 | 0.66% |
| 2026-01-19 | 17.28 | 17.25 | -0.08 | -0.46% | 17.21 | 17.35 | 278038 | 48002.64 | 0.71% |
| 2026-01-16 | 17.47 | 17.33 | -0.05 | -0.29% | 17.31 | 17.52 | 348215 | 60494.81 | 0.89% |
| 2026-01-15 | 17.67 | 17.38 | -0.34 | -1.92% | 17.32 | 17.75 | 497919 | 87173.08 | 1.27% |
| 2026-01-14 | 17.91 | 17.72 | -0.22 | -1.23% | 17.68 | 18.24 | 748295 | 134354.39 | 1.92% |
| 2026-01-13 | 18.10 | 17.94 | -0.13 | -0.72% | 17.83 | 18.28 | 432633 | 78155.55 | 1.11% |
| 2026-01-12 | 17.79 | 18.07 | 0.27 | 1.52% | 17.72 | 18.07 | 516719 | 92589.29 | 1.32% |
| 2026-01-09 | 17.71 | 17.80 | 0.05 | 0.28% | 17.69 | 17.88 | 311840 | 55427.92 | 0.80% |
| 2026-01-08 | 17.87 | 17.75 | -0.27 | -1.50% | 17.70 | 17.91 | 358119 | 63702.65 | 0.92% |
| 2026-01-07 | 18.21 | 18.02 | -0.20 | -1.10% | 17.91 | 18.21 | 418647 | 75521.84 | 1.07% |
| 2026-01-06 | 17.76 | 18.22 | 0.43 | 2.42% | 17.73 | 18.25 | 702508 | 127000.16 | 1.80% |
| 2026-01-05 | 17.52 | 17.79 | 0.24 | 1.37% | 17.46 | 17.80 | 348259 | 61555.50 | 0.89% |
| 2025-12-31 | 17.69 | 17.55 | -0.11 | -0.62% | 17.55 | 17.81 | 224075 | 39600.95 | 0.57% |
| 2025-12-30 | 17.71 | 17.66 | -0.13 | -0.73% | 17.64 | 17.88 | 245449 | 43488.19 | 0.63% |
| 2025-12-29 | 17.78 | 17.79 | -0.02 | -0.11% | 17.70 | 17.97 | 277663 | 49543.14 | 0.71% |
| 2025-12-26 | 17.55 | 17.81 | 0.28 | 1.60% | 17.50 | 18.11 | 597634 | 106283.49 | 1.53% |
| 2025-12-25 | 17.39 | 17.53 | 0.14 | 0.81% | 17.36 | 17.59 | 232965 | 40678.01 | 0.60% |
| 2025-12-24 | 17.36 | 17.39 | 0.05 | 0.29% | 17.28 | 17.48 | 170096 | 29577.39 | 0.44% |
| 2025-12-23 | 17.55 | 17.34 | -0.18 | -1.03% | 17.30 | 17.55 | 221557 | 38684.79 | 0.57% |
| 2025-12-22 | 17.51 | 17.52 | -0.01 | -0.06% | 17.49 | 17.63 | 170592 | 29950.11 | 0.44% |
| 2025-12-19 | 17.51 | 17.53 | 0.03 | 0.17% | 17.47 | 17.62 | 165807 | 29117.34 | 0.42% |
| 2025-12-18 | 17.76 | 17.50 | -0.25 | -1.41% | 17.49 | 17.77 | 229526 | 40335.77 | 0.59% |
| 2025-12-17 | 17.51 | 17.75 | 0.23 | 1.31% | 17.39 | 17.88 | 287492 | 50681.04 | 0.74% |
| 2025-12-16 | 17.51 | 17.52 | 0.00 | 0.00% | 17.40 | 17.62 | 203756 | 35675.97 | 0.52% |
| 2025-12-15 | 17.49 | 17.52 | -0.05 | -0.28% | 17.46 | 17.75 | 177205 | 31192.41 | 0.45% |
| 2025-12-12 | 17.54 | 17.57 | 0.11 | 0.63% | 17.43 | 17.66 | 225138 | 39491.38 | 0.58% |
| 2025-12-11 | 17.79 | 17.46 | -0.33 | -1.85% | 17.46 | 17.79 | 227216 | 39989.50 | 0.58% |
| 2025-12-10 | 17.76 | 17.79 | -0.01 | -0.06% | 17.57 | 17.89 | 246185 | 43655.84 | 0.63% |
| 2025-12-09 | 17.52 | 17.80 | 0.18 | 1.02% | 17.46 | 18.30 | 482664 | 86637.55 | 1.24% |
| 2025-12-08 | 17.71 | 17.62 | 0.10 | 0.57% | 17.60 | 17.90 | 452433 | 80314.48 | 1.16% |
| 2025-12-05 | 17.14 | 17.52 | 0.33 | 1.92% | 17.14 | 17.62 | 307633 | 53662.37 | 0.79% |
| 2025-12-04 | 17.13 | 17.19 | 0.08 | 0.47% | 17.02 | 17.28 | 126373 | 21690.85 | 0.32% |
| 2025-12-03 | 17.34 | 17.11 | -0.17 | -0.98% | 17.10 | 17.38 | 131807 | 22705.03 | 0.34% |
| 2025-12-02 | 17.40 | 17.28 | -0.13 | -0.75% | 17.28 | 17.40 | 114842 | 19877.91 | 0.29% |
| 2025-12-01 | 17.30 | 17.41 | 0.08 | 0.46% | 17.27 | 17.41 | 150122 | 26044.23 | 0.38% |
| 2025-11-28 | 17.25 | 17.33 | 0.07 | 0.41% | 17.15 | 17.33 | 122655 | 21167.18 | 0.31% |
| 2025-11-27 | 17.25 | 17.26 | -0.02 | -0.12% | 17.24 | 17.38 | 112850 | 19537.10 | 0.29% |
| 2025-11-26 | 17.34 | 17.28 | -0.06 | -0.35% | 17.25 | 17.40 | 122841 | 21285.34 | 0.31% |
| 2025-11-25 | 17.50 | 17.45 | 0.00 | 0.00% | 17.43 | 17.55 | 181309 | 31706.45 | 0.46% |
| 2025-11-24 | 17.52 | 17.45 | -0.04 | -0.23% | 17.26 | 17.57 | 204704 | 35636.33 | 0.52% |
光大证券(601788)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。
