| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 18.16 | 18.01 | -0.18 | -0.99% | 17.88 | 18.26 | 408405 | 73795.46 | 1.05% |
| 2025-07-31 | 18.61 | 18.19 | -0.51 | -2.73% | 18.10 | 18.77 | 531738 | 97814.22 | 1.36% |
| 2025-07-30 | 18.90 | 18.70 | -0.25 | -1.32% | 18.49 | 19.02 | 476618 | 89601.12 | 1.22% |
| 2025-07-29 | 18.88 | 18.95 | 0.03 | 0.16% | 18.49 | 18.96 | 490257 | 91873.52 | 1.25% |
| 2025-07-28 | 18.83 | 18.92 | 0.02 | 0.11% | 18.73 | 19.22 | 573560 | 108846.08 | 1.47% |
| 2025-07-25 | 18.78 | 18.90 | 0.12 | 0.64% | 18.65 | 19.27 | 772156 | 146487.59 | 1.98% |
| 2025-07-24 | 18.24 | 18.78 | 0.54 | 2.96% | 18.22 | 18.79 | 815036 | 151700.66 | 2.09% |
| 2025-07-23 | 18.21 | 18.24 | 0.03 | 0.16% | 18.19 | 18.59 | 711027 | 130627.55 | 1.82% |
| 2025-07-22 | 18.23 | 18.21 | -0.03 | -0.16% | 17.96 | 18.24 | 449303 | 81340.41 | 1.15% |
| 2025-07-21 | 18.04 | 18.24 | 0.25 | 1.39% | 17.98 | 18.27 | 442745 | 80399.88 | 1.13% |
| 2025-07-18 | 18.06 | 17.99 | -0.08 | -0.44% | 17.93 | 18.14 | 315168 | 56822.96 | 0.81% |
| 2025-07-17 | 17.95 | 18.07 | 0.12 | 0.67% | 17.89 | 18.15 | 294396 | 52977.67 | 0.75% |
| 2025-07-16 | 18.00 | 17.95 | -0.07 | -0.39% | 17.86 | 18.09 | 308610 | 55391.94 | 0.79% |
| 2025-07-15 | 18.28 | 18.02 | -0.14 | -0.77% | 17.91 | 18.29 | 370342 | 66836.91 | 0.95% |
| 2025-07-14 | 18.47 | 18.16 | -0.26 | -1.41% | 18.14 | 18.47 | 443420 | 80824.27 | 1.14% |
| 2025-07-11 | 18.03 | 18.42 | 0.46 | 2.56% | 18.03 | 18.81 | 1089584 | 201525.88 | 2.79% |
| 2025-07-10 | 17.84 | 17.96 | 0.12 | 0.67% | 17.78 | 18.15 | 446012 | 80222.79 | 1.14% |
| 2025-07-09 | 18.04 | 17.84 | -0.20 | -1.11% | 17.80 | 18.15 | 360875 | 64821.92 | 0.92% |
| 2025-07-08 | 17.91 | 18.04 | 0.16 | 0.89% | 17.87 | 18.12 | 339447 | 61133.94 | 0.87% |
| 2025-07-07 | 17.89 | 17.88 | -0.03 | -0.17% | 17.77 | 18.02 | 251521 | 44901.61 | 0.64% |
| 2025-07-04 | 18.13 | 17.91 | -0.23 | -1.27% | 17.80 | 18.28 | 586974 | 105748.47 | 1.50% |
| 2025-07-03 | 17.72 | 18.14 | 0.47 | 2.66% | 17.71 | 18.39 | 786481 | 142417.33 | 2.01% |
| 2025-07-02 | 17.80 | 17.67 | -0.12 | -0.67% | 17.61 | 17.91 | 263564 | 46793.25 | 0.67% |
| 2025-07-01 | 17.98 | 17.79 | -0.19 | -1.06% | 17.70 | 17.98 | 332530 | 59146.14 | 0.85% |
| 2025-06-30 | 18.04 | 17.98 | -0.09 | -0.50% | 17.81 | 18.09 | 394475 | 70726.04 | 1.01% |
| 2025-06-27 | 18.28 | 18.07 | -0.18 | -0.99% | 18.03 | 18.64 | 770014 | 140913.33 | 1.97% |
| 2025-06-26 | 18.32 | 18.25 | -0.07 | -0.38% | 18.01 | 18.82 | 966938 | 177289.09 | 2.48% |
| 2025-06-25 | 17.84 | 18.32 | 0.52 | 2.92% | 17.78 | 18.49 | 1026532 | 186330.66 | 2.63% |
| 2025-06-24 | 17.56 | 17.80 | 0.31 | 1.77% | 17.50 | 17.96 | 549978 | 97726.52 | 1.41% |
| 2025-06-23 | 16.90 | 17.49 | 0.48 | 2.82% | 16.86 | 17.62 | 439825 | 75953.02 | 1.13% |
| 2025-06-20 | 17.18 | 17.01 | -0.17 | -0.99% | 16.98 | 17.28 | 258717 | 44180.25 | 0.66% |
| 2025-06-19 | 17.59 | 17.18 | -0.41 | -2.33% | 17.14 | 17.59 | 361103 | 62390.96 | 0.92% |
| 2025-06-18 | 17.87 | 17.59 | -0.34 | -1.90% | 17.47 | 17.87 | 353619 | 62253.52 | 0.91% |
| 2025-06-17 | 17.90 | 17.93 | -0.01 | -0.06% | 17.74 | 17.98 | 353011 | 63012.79 | 0.90% |
| 2025-06-16 | 17.51 | 17.94 | 0.34 | 1.93% | 17.51 | 18.00 | 489974 | 87182.70 | 1.25% |
| 2025-06-13 | 17.63 | 17.60 | -0.22 | -1.23% | 17.48 | 17.85 | 365789 | 64570.09 | 0.94% |
| 2025-06-12 | 17.80 | 17.82 | -0.08 | -0.45% | 17.71 | 18.01 | 429772 | 76665.47 | 1.10% |
| 2025-06-11 | 17.55 | 17.90 | 0.40 | 2.29% | 17.42 | 18.18 | 759802 | 135920.89 | 1.94% |
| 2025-06-10 | 17.77 | 17.50 | -0.36 | -2.02% | 17.31 | 17.86 | 605739 | 106455.34 | 1.55% |
| 2025-06-09 | 17.61 | 17.86 | 0.44 | 2.53% | 17.50 | 18.03 | 893947 | 159218.38 | 2.29% |
| 2025-06-06 | 17.90 | 17.42 | -0.75 | -4.13% | 17.42 | 17.98 | 800653 | 140714.58 | 2.05% |
| 2025-06-05 | 17.70 | 18.17 | 0.29 | 1.62% | 17.68 | 18.79 | 1529308 | 277605.31 | 3.91% |
| 2025-06-04 | 16.65 | 17.88 | 1.08 | 6.43% | 16.65 | 18.37 | 1490585 | 264467.88 | 3.82% |
| 2025-06-03 | 16.20 | 16.80 | 0.53 | 3.26% | 16.13 | 17.38 | 602369 | 101662.78 | 1.54% |
| 2025-05-30 | 16.24 | 16.27 | 0.00 | 0.00% | 16.15 | 16.32 | 101547 | 16491.80 | 0.26% |
| 2025-05-29 | 16.14 | 16.27 | 0.17 | 1.06% | 16.09 | 16.32 | 135357 | 21996.86 | 0.35% |
| 2025-05-28 | 16.21 | 16.10 | -0.10 | -0.62% | 16.09 | 16.22 | 88499 | 14286.82 | 0.23% |
| 2025-05-27 | 16.16 | 16.20 | 0.04 | 0.25% | 16.10 | 16.30 | 110011 | 17833.07 | 0.28% |
| 2025-05-26 | 16.08 | 16.16 | 0.03 | 0.19% | 16.07 | 16.18 | 110060 | 17754.45 | 0.28% |
| 2025-05-23 | 16.31 | 16.13 | -0.23 | -1.41% | 16.12 | 16.42 | 146222 | 23781.17 | 0.37% |
| 2025-05-22 | 16.44 | 16.36 | -0.12 | -0.73% | 16.32 | 16.47 | 126271 | 20688.09 | 0.32% |
| 2025-05-21 | 16.51 | 16.48 | -0.07 | -0.42% | 16.47 | 16.60 | 110489 | 18263.73 | 0.28% |
| 2025-05-20 | 16.57 | 16.55 | 0.02 | 0.12% | 16.49 | 16.63 | 121967 | 20194.60 | 0.31% |
| 2025-05-19 | 16.60 | 16.53 | -0.09 | -0.54% | 16.50 | 16.62 | 123858 | 20490.66 | 0.32% |
| 2025-05-16 | 16.68 | 16.62 | -0.06 | -0.36% | 16.47 | 16.70 | 190156 | 31529.49 | 0.49% |
| 2025-05-15 | 16.75 | 16.68 | -0.22 | -1.30% | 16.66 | 17.01 | 251482 | 42257.54 | 0.64% |
| 2025-05-14 | 16.47 | 16.90 | 0.44 | 2.67% | 16.38 | 17.15 | 522159 | 87685.48 | 1.34% |
| 2025-05-13 | 16.68 | 16.46 | -0.13 | -0.78% | 16.46 | 16.69 | 183830 | 30411.27 | 0.47% |
| 2025-05-12 | 16.41 | 16.59 | 0.32 | 1.97% | 16.30 | 16.64 | 277629 | 45806.39 | 0.71% |
| 2025-05-09 | 16.48 | 16.27 | -0.22 | -1.33% | 16.26 | 16.48 | 132580 | 21648.80 | 0.34% |
| 2025-05-08 | 16.34 | 16.49 | 0.09 | 0.55% | 16.34 | 16.55 | 183766 | 30261.95 | 0.47% |
| 2025-05-07 | 16.82 | 16.40 | 0.02 | 0.12% | 16.35 | 16.86 | 304803 | 50430.22 | 0.78% |
| 2025-05-06 | 16.20 | 16.38 | 0.28 | 1.74% | 16.13 | 16.38 | 231819 | 37767.48 | 0.59% |
| 2025-04-30 | 16.08 | 16.10 | 0.05 | 0.31% | 16.05 | 16.25 | 135770 | 21891.94 | 0.35% |
| 2025-04-29 | 16.12 | 16.05 | -0.01 | -0.06% | 16.02 | 16.18 | 101177 | 16281.70 | 0.26% |
| 2025-04-28 | 16.20 | 16.06 | -0.19 | -1.17% | 15.97 | 16.21 | 155097 | 24948.41 | 0.40% |
| 2025-04-25 | 16.20 | 16.25 | 0.09 | 0.56% | 16.17 | 16.34 | 162397 | 26403.19 | 0.42% |
| 2025-04-24 | 16.28 | 16.16 | -0.09 | -0.55% | 16.11 | 16.29 | 128631 | 20831.24 | 0.33% |
| 2025-04-23 | 16.34 | 16.25 | -0.05 | -0.31% | 16.22 | 16.37 | 122418 | 19925.45 | 0.31% |
| 2025-04-22 | 16.34 | 16.30 | -0.04 | -0.24% | 16.30 | 16.41 | 147564 | 24125.82 | 0.38% |
| 2025-04-21 | 16.25 | 16.34 | 0.04 | 0.25% | 16.19 | 16.38 | 127858 | 20880.30 | 0.33% |
| 2025-04-18 | 16.25 | 16.30 | 0.00 | 0.00% | 16.20 | 16.37 | 120690 | 19650.65 | 0.31% |
| 2025-04-17 | 16.28 | 16.30 | -0.05 | -0.31% | 16.22 | 16.35 | 124047 | 20203.93 | 0.32% |
| 2025-04-16 | 16.30 | 16.35 | 0.01 | 0.06% | 16.11 | 16.35 | 159540 | 25863.08 | 0.41% |
| 2025-04-15 | 16.43 | 16.34 | -0.11 | -0.67% | 16.28 | 16.45 | 137639 | 22476.82 | 0.35% |
| 2025-04-14 | 16.52 | 16.45 | 0.03 | 0.18% | 16.39 | 16.64 | 241951 | 39840.41 | 0.62% |
| 2025-04-11 | 16.46 | 16.42 | -0.06 | -0.36% | 16.31 | 16.53 | 209245 | 34330.74 | 0.54% |
| 2025-04-10 | 16.43 | 16.48 | 0.24 | 1.48% | 16.22 | 16.56 | 329069 | 54135.57 | 0.84% |
| 2025-04-09 | 15.71 | 16.24 | 0.39 | 2.46% | 15.60 | 16.27 | 393678 | 63000.54 | 1.01% |
| 2025-04-08 | 15.70 | 15.85 | 0.33 | 2.13% | 15.41 | 15.85 | 366024 | 57438.65 | 0.94% |
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。
