| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 18.01 | 17.49 | -0.69 | -3.80% | 17.43 | 18.14 | 418418 | 74341.30 | 1.07% |
| 2025-11-20 | 18.66 | 18.18 | 0.01 | 0.06% | 18.18 | 18.70 | 340633 | 62752.82 | 0.87% |
| 2025-11-19 | 18.11 | 18.17 | 0.03 | 0.17% | 18.06 | 18.25 | 150846 | 27411.67 | 0.39% |
| 2025-11-18 | 18.10 | 18.14 | 0.03 | 0.17% | 18.10 | 18.28 | 169268 | 30774.78 | 0.43% |
| 2025-11-17 | 18.13 | 18.11 | -0.09 | -0.49% | 18.09 | 18.20 | 171388 | 31071.22 | 0.44% |
| 2025-11-14 | 18.22 | 18.20 | -0.12 | -0.66% | 18.20 | 18.32 | 193409 | 35294.14 | 0.50% |
| 2025-11-13 | 18.26 | 18.32 | 0.07 | 0.38% | 18.25 | 18.35 | 211526 | 38703.89 | 0.54% |
| 2025-11-12 | 18.34 | 18.25 | -0.09 | -0.49% | 18.20 | 18.41 | 230215 | 42123.08 | 0.59% |
| 2025-11-11 | 18.56 | 18.34 | -0.23 | -1.24% | 18.33 | 18.60 | 239749 | 44183.50 | 0.61% |
| 2025-11-10 | 18.40 | 18.57 | 0.13 | 0.70% | 18.37 | 18.61 | 219177 | 40550.23 | 0.56% |
| 2025-11-07 | 18.51 | 18.44 | -0.16 | -0.86% | 18.43 | 18.55 | 201772 | 37290.03 | 0.52% |
| 2025-11-06 | 18.51 | 18.60 | 0.14 | 0.76% | 18.48 | 18.63 | 269962 | 50133.83 | 0.69% |
| 2025-11-05 | 18.42 | 18.46 | -0.06 | -0.32% | 18.39 | 18.57 | 186755 | 34519.95 | 0.48% |
| 2025-11-04 | 18.65 | 18.52 | -0.13 | -0.70% | 18.47 | 18.65 | 208053 | 38557.72 | 0.53% |
| 2025-11-03 | 18.60 | 18.65 | 0.04 | 0.21% | 18.41 | 18.68 | 253645 | 47051.20 | 0.65% |
| 2025-10-31 | 18.90 | 18.61 | -0.28 | -1.48% | 18.60 | 18.95 | 468870 | 87764.98 | 1.20% |
| 2025-10-30 | 19.20 | 18.89 | -0.32 | -1.67% | 18.88 | 19.20 | 505297 | 96040.33 | 1.29% |
| 2025-10-29 | 18.93 | 19.21 | 0.28 | 1.48% | 18.87 | 19.25 | 611777 | 116904.48 | 1.57% |
| 2025-10-28 | 19.13 | 18.93 | -0.20 | -1.05% | 18.88 | 19.15 | 454969 | 86454.00 | 1.16% |
| 2025-10-27 | 19.17 | 19.13 | 0.10 | 0.53% | 19.00 | 19.22 | 616411 | 117938.69 | 1.58% |
| 2025-10-24 | 18.91 | 19.03 | 0.10 | 0.53% | 18.84 | 19.07 | 389152 | 73738.70 | 1.00% |
| 2025-10-23 | 18.84 | 18.93 | 0.09 | 0.48% | 18.62 | 18.94 | 325592 | 61119.42 | 0.83% |
| 2025-10-22 | 18.97 | 18.84 | -0.21 | -1.10% | 18.79 | 19.01 | 316410 | 59753.38 | 0.81% |
| 2025-10-21 | 19.11 | 19.05 | 0.03 | 0.16% | 18.95 | 19.20 | 589398 | 112327.56 | 1.51% |
| 2025-10-20 | 18.80 | 19.02 | 0.37 | 1.98% | 18.58 | 19.28 | 731034 | 138527.88 | 1.87% |
| 2025-10-17 | 18.88 | 18.65 | -0.15 | -0.80% | 18.58 | 19.25 | 685229 | 130034.93 | 1.75% |
| 2025-10-16 | 18.75 | 18.80 | -0.01 | -0.05% | 18.70 | 18.93 | 290601 | 54642.61 | 0.74% |
| 2025-10-15 | 18.77 | 18.81 | 0.15 | 0.80% | 18.50 | 18.89 | 386726 | 72364.05 | 0.99% |
| 2025-10-14 | 18.81 | 18.66 | -0.07 | -0.37% | 18.60 | 19.03 | 426777 | 80271.73 | 1.09% |
| 2025-10-13 | 18.53 | 18.73 | -0.24 | -1.27% | 18.40 | 18.80 | 400218 | 74683.95 | 1.02% |
| 2025-10-10 | 18.87 | 18.97 | 0.01 | 0.05% | 18.84 | 19.23 | 566771 | 108060.45 | 1.45% |
| 2025-10-09 | 18.83 | 18.96 | 0.14 | 0.74% | 18.58 | 19.04 | 534564 | 100678.98 | 1.37% |
| 2025-09-30 | 19.06 | 18.82 | -0.24 | -1.26% | 18.77 | 19.13 | 713798 | 134788.53 | 1.83% |
| 2025-09-29 | 18.48 | 19.06 | 0.55 | 2.97% | 18.42 | 19.50 | 1328721 | 252986.66 | 3.40% |
| 2025-09-26 | 18.33 | 18.51 | 0.03 | 0.16% | 18.28 | 18.72 | 433697 | 80324.95 | 1.11% |
| 2025-09-25 | 18.36 | 18.48 | 0.11 | 0.60% | 18.27 | 18.88 | 640735 | 118933.19 | 1.64% |
| 2025-09-24 | 18.23 | 18.37 | 0.11 | 0.60% | 18.16 | 18.48 | 406862 | 74475.46 | 1.04% |
| 2025-09-23 | 18.45 | 18.26 | -0.28 | -1.51% | 18.00 | 18.46 | 465827 | 84722.09 | 1.19% |
| 2025-09-22 | 18.44 | 18.54 | 0.16 | 0.87% | 18.33 | 18.55 | 352039 | 64954.59 | 0.90% |
| 2025-09-19 | 18.48 | 18.38 | -0.13 | -0.70% | 18.33 | 18.55 | 405796 | 74784.84 | 1.04% |
| 2025-09-18 | 19.00 | 18.51 | -0.52 | -2.73% | 18.31 | 19.00 | 929500 | 173982.06 | 2.38% |
| 2025-09-17 | 18.81 | 19.03 | 0.22 | 1.17% | 18.80 | 19.20 | 876521 | 166544.73 | 2.24% |
| 2025-09-16 | 19.05 | 18.81 | -0.23 | -1.21% | 18.73 | 19.14 | 913233 | 172588.00 | 2.34% |
| 2025-09-15 | 19.18 | 19.04 | -0.19 | -0.99% | 18.94 | 19.33 | 533704 | 102059.17 | 1.37% |
| 2025-09-12 | 19.52 | 19.23 | -0.32 | -1.64% | 19.13 | 19.60 | 668096 | 129130.46 | 1.71% |
| 2025-09-11 | 19.10 | 19.55 | 0.41 | 2.14% | 18.94 | 19.72 | 721889 | 139901.06 | 1.85% |
| 2025-09-10 | 19.25 | 19.14 | -0.12 | -0.62% | 19.07 | 19.32 | 375694 | 72075.68 | 0.96% |
| 2025-09-09 | 19.10 | 19.26 | 0.16 | 0.84% | 19.06 | 19.33 | 541052 | 103874.09 | 1.38% |
| 2025-09-08 | 19.27 | 19.10 | -0.20 | -1.04% | 19.06 | 19.33 | 525268 | 100526.16 | 1.34% |
| 2025-09-05 | 19.20 | 19.30 | 0.14 | 0.73% | 18.90 | 19.34 | 531487 | 101619.74 | 1.36% |
| 2025-09-04 | 19.14 | 19.16 | 0.03 | 0.16% | 18.90 | 19.35 | 731797 | 140082.80 | 1.87% |
| 2025-09-03 | 19.95 | 19.13 | -0.66 | -3.34% | 19.00 | 19.99 | 712054 | 137944.45 | 1.82% |
| 2025-09-02 | 19.84 | 19.79 | -0.07 | -0.35% | 19.50 | 20.16 | 784127 | 155228.53 | 2.01% |
| 2025-09-01 | 20.09 | 19.86 | -0.19 | -0.95% | 19.82 | 20.30 | 791168 | 158212.53 | 2.03% |
| 2025-08-29 | 20.40 | 20.05 | -0.31 | -1.52% | 20.04 | 20.60 | 1027020 | 208215.69 | 2.63% |
| 2025-08-28 | 19.82 | 20.36 | 0.43 | 2.16% | 19.82 | 20.40 | 967381 | 195000.19 | 2.48% |
| 2025-08-27 | 20.28 | 19.93 | -0.36 | -1.77% | 19.90 | 20.75 | 1086562 | 221835.23 | 2.78% |
| 2025-08-26 | 20.61 | 20.29 | -0.34 | -1.65% | 20.25 | 20.83 | 842690 | 172458.12 | 2.16% |
| 2025-08-25 | 21.00 | 20.63 | -0.15 | -0.72% | 20.46 | 21.65 | 2170370 | 453860.31 | 5.56% |
| 2025-08-22 | 18.84 | 20.78 | 1.89 | 10.01% | 18.82 | 20.78 | 2163855 | 436532.53 | 5.54% |
| 2025-08-21 | 19.17 | 18.89 | -0.18 | -0.94% | 18.75 | 19.25 | 509748 | 96792.97 | 1.30% |
| 2025-08-20 | 18.91 | 19.07 | 0.12 | 0.63% | 18.67 | 19.07 | 493711 | 93239.19 | 1.26% |
| 2025-08-19 | 19.25 | 18.95 | -0.32 | -1.66% | 18.88 | 19.34 | 626294 | 119358.16 | 1.60% |
| 2025-08-18 | 19.37 | 19.27 | 0.11 | 0.57% | 19.02 | 19.48 | 1027997 | 198309.70 | 2.63% |
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。
