| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 15.70 | 15.85 | 0.33 | 2.13% | 15.41 | 15.85 | 366024 | 57438.65 | 0.94% |
| 2025-04-07 | 16.20 | 15.52 | -1.59 | -9.29% | 15.40 | 16.46 | 544345 | 85978.59 | 1.39% |
| 2025-04-03 | 17.00 | 17.11 | -0.02 | -0.12% | 16.98 | 17.20 | 142705 | 24424.16 | 0.37% |
| 2025-04-02 | 17.11 | 17.13 | -0.02 | -0.12% | 17.09 | 17.24 | 125051 | 21457.41 | 0.32% |
| 2025-04-01 | 17.06 | 17.15 | 0.10 | 0.59% | 17.02 | 17.23 | 168564 | 28884.38 | 0.43% |
| 2025-03-31 | 17.20 | 17.05 | -0.20 | -1.16% | 16.88 | 17.35 | 269040 | 45891.36 | 0.69% |
| 2025-03-28 | 17.35 | 17.25 | -0.07 | -0.40% | 17.20 | 17.46 | 216336 | 37459.74 | 0.55% |
| 2025-03-27 | 17.16 | 17.32 | 0.13 | 0.76% | 17.10 | 17.45 | 236432 | 40917.34 | 0.61% |
| 2025-03-26 | 17.15 | 17.19 | 0.06 | 0.35% | 17.14 | 17.27 | 139349 | 23961.42 | 0.36% |
| 2025-03-25 | 17.24 | 17.13 | -0.11 | -0.64% | 17.11 | 17.29 | 164664 | 28287.61 | 0.42% |
| 2025-03-24 | 17.31 | 17.24 | -0.07 | -0.40% | 17.12 | 17.36 | 231360 | 39878.11 | 0.59% |
| 2025-03-21 | 17.58 | 17.31 | -0.30 | -1.70% | 17.30 | 17.68 | 282798 | 49369.16 | 0.72% |
| 2025-03-20 | 17.73 | 17.61 | -0.12 | -0.68% | 17.60 | 17.76 | 176767 | 31249.77 | 0.45% |
| 2025-03-19 | 17.75 | 17.73 | -0.05 | -0.28% | 17.67 | 17.85 | 209909 | 37230.72 | 0.54% |
| 2025-03-18 | 17.91 | 17.78 | -0.01 | -0.06% | 17.70 | 17.91 | 218273 | 38787.76 | 0.56% |
| 2025-03-17 | 17.90 | 17.79 | -0.09 | -0.50% | 17.72 | 17.90 | 248419 | 44204.55 | 0.64% |
| 2025-03-14 | 17.50 | 17.88 | 0.41 | 2.35% | 17.49 | 18.09 | 662743 | 118172.81 | 1.70% |
| 2025-03-13 | 17.48 | 17.47 | -0.09 | -0.51% | 17.37 | 17.74 | 238910 | 41853.28 | 0.61% |
| 2025-03-12 | 17.51 | 17.56 | 0.09 | 0.52% | 17.43 | 17.86 | 370478 | 65316.34 | 0.95% |
| 2025-03-11 | 17.24 | 17.47 | 0.06 | 0.34% | 17.22 | 17.47 | 197646 | 34247.55 | 0.51% |
| 2025-03-10 | 17.43 | 17.41 | -0.01 | -0.06% | 17.36 | 17.53 | 181330 | 31605.20 | 0.46% |
| 2025-03-07 | 17.67 | 17.42 | -0.33 | -1.86% | 17.39 | 17.70 | 297235 | 52104.58 | 0.76% |
| 2025-03-06 | 17.48 | 17.75 | 0.35 | 2.01% | 17.46 | 17.81 | 450488 | 79704.59 | 1.15% |
| 2025-03-05 | 17.45 | 17.40 | -0.04 | -0.23% | 17.25 | 17.49 | 244561 | 42499.37 | 0.63% |
| 2025-03-04 | 17.35 | 17.44 | 0.00 | 0.00% | 17.30 | 17.52 | 209465 | 36488.37 | 0.54% |
| 2025-03-03 | 17.58 | 17.44 | -0.13 | -0.74% | 17.38 | 17.75 | 315308 | 55352.83 | 0.81% |
| 2025-02-28 | 18.04 | 17.57 | -0.65 | -3.57% | 17.57 | 18.39 | 542116 | 97339.97 | 1.39% |
| 2025-02-27 | 17.75 | 18.22 | 0.29 | 1.62% | 17.56 | 18.28 | 657213 | 117814.35 | 1.68% |
| 2025-02-26 | 17.52 | 17.93 | 0.45 | 2.57% | 17.44 | 17.93 | 435228 | 76951.91 | 1.11% |
| 2025-02-25 | 17.58 | 17.48 | -0.25 | -1.41% | 17.44 | 17.66 | 258736 | 45414.42 | 0.66% |
| 2025-02-24 | 17.74 | 17.73 | -0.07 | -0.39% | 17.62 | 17.94 | 320941 | 57024.73 | 0.82% |
| 2025-02-21 | 17.55 | 17.80 | 0.25 | 1.42% | 17.43 | 17.88 | 432969 | 76685.87 | 1.11% |
| 2025-02-20 | 17.52 | 17.55 | 0.01 | 0.06% | 17.40 | 17.64 | 230159 | 40323.22 | 0.59% |
| 2025-02-19 | 17.33 | 17.54 | 0.23 | 1.33% | 17.28 | 17.63 | 289456 | 50576.43 | 0.74% |
| 2025-02-18 | 17.81 | 17.31 | -0.52 | -2.92% | 17.29 | 17.81 | 354806 | 62332.86 | 0.91% |
| 2025-02-17 | 17.97 | 17.83 | 0.06 | 0.34% | 17.75 | 18.04 | 381099 | 68222.98 | 0.98% |
| 2025-02-14 | 17.75 | 17.77 | -0.06 | -0.34% | 17.68 | 17.95 | 337184 | 59941.80 | 0.86% |
| 2025-02-13 | 17.86 | 17.83 | -0.04 | -0.22% | 17.65 | 18.23 | 563904 | 100928.05 | 1.44% |
| 2025-02-12 | 17.66 | 17.87 | 0.20 | 1.13% | 17.60 | 17.90 | 312766 | 55439.00 | 0.80% |
| 2025-02-11 | 17.81 | 17.67 | -0.15 | -0.84% | 17.56 | 17.82 | 272163 | 48094.63 | 0.70% |
| 2025-02-10 | 17.70 | 17.82 | 0.04 | 0.22% | 17.68 | 17.88 | 352558 | 62669.62 | 0.90% |
| 2025-02-07 | 17.40 | 17.78 | 0.33 | 1.89% | 17.36 | 17.99 | 619685 | 109757.88 | 1.59% |
| 2025-02-06 | 17.11 | 17.45 | 0.29 | 1.69% | 17.09 | 17.48 | 318630 | 55193.69 | 0.82% |
| 2025-02-05 | 17.08 | 17.16 | 0.21 | 1.24% | 16.90 | 17.36 | 271229 | 46359.55 | 0.69% |
| 2025-01-27 | 17.45 | 16.95 | -0.44 | -2.53% | 16.95 | 17.47 | 249608 | 42907.52 | 0.64% |
| 2025-01-24 | 17.23 | 17.39 | 0.13 | 0.75% | 17.21 | 17.53 | 305689 | 53065.55 | 0.78% |
| 2025-01-23 | 17.49 | 17.26 | 0.06 | 0.35% | 17.24 | 17.84 | 453704 | 79487.06 | 1.16% |
| 2025-01-22 | 17.23 | 17.20 | -0.09 | -0.52% | 17.12 | 17.55 | 267006 | 46121.16 | 0.68% |
| 2025-01-21 | 17.29 | 17.29 | 0.12 | 0.70% | 17.11 | 17.35 | 216750 | 37370.93 | 0.55% |
| 2025-01-20 | 17.39 | 17.17 | -0.08 | -0.46% | 17.15 | 17.45 | 251400 | 43506.40 | 0.64% |
| 2025-01-17 | 17.20 | 17.25 | 0.01 | 0.06% | 17.14 | 17.41 | 211131 | 36482.84 | 0.54% |
| 2025-01-16 | 17.41 | 17.24 | -0.08 | -0.46% | 17.11 | 17.56 | 248431 | 43056.57 | 0.64% |
| 2025-01-15 | 17.43 | 17.32 | -0.21 | -1.20% | 17.24 | 17.48 | 242234 | 42033.72 | 0.62% |
| 2025-01-14 | 16.91 | 17.53 | 0.67 | 3.97% | 16.91 | 17.54 | 469815 | 81149.12 | 1.20% |
| 2025-01-13 | 16.63 | 16.86 | 0.04 | 0.24% | 16.52 | 16.93 | 228614 | 38378.96 | 0.59% |
| 2025-01-10 | 17.26 | 16.82 | -0.47 | -2.72% | 16.81 | 17.36 | 330517 | 56483.54 | 0.85% |
| 2025-01-09 | 17.24 | 17.29 | -0.22 | -1.26% | 17.21 | 17.41 | 344593 | 59605.60 | 0.88% |
| 2025-01-08 | 17.09 | 17.51 | 0.35 | 2.04% | 16.92 | 18.00 | 661123 | 114781.22 | 1.69% |
| 2025-01-07 | 16.89 | 17.16 | 0.30 | 1.78% | 16.80 | 17.24 | 316132 | 53809.30 | 0.81% |
| 2025-01-06 | 16.89 | 16.86 | -0.10 | -0.59% | 16.71 | 17.09 | 271221 | 45797.73 | 0.69% |
| 2025-01-03 | 17.34 | 16.96 | -0.35 | -2.02% | 16.89 | 17.39 | 379349 | 64912.31 | 0.97% |
| 2025-01-02 | 18.09 | 17.31 | -0.80 | -4.42% | 17.06 | 18.09 | 642884 | 112837.31 | 1.65% |
| 2024-12-31 | 19.31 | 18.11 | -1.20 | -6.21% | 18.11 | 19.31 | 670769 | 125130.59 | 1.72% |
| 2024-12-30 | 19.20 | 19.31 | 0.04 | 0.21% | 19.16 | 19.35 | 299608 | 57702.66 | 0.77% |
| 2024-12-27 | 19.18 | 19.27 | 0.04 | 0.21% | 19.14 | 19.62 | 544504 | 105318.70 | 1.39% |
| 2024-12-26 | 19.17 | 19.23 | -0.02 | -0.10% | 19.09 | 19.37 | 359249 | 69063.48 | 0.92% |
| 2024-12-25 | 18.85 | 19.25 | 0.43 | 2.28% | 18.70 | 19.44 | 664542 | 126853.53 | 1.70% |
| 2024-12-24 | 18.60 | 18.82 | 0.27 | 1.46% | 18.57 | 18.86 | 356031 | 66684.16 | 0.91% |
| 2024-12-23 | 18.95 | 18.55 | -0.38 | -2.01% | 18.52 | 19.05 | 431203 | 80931.53 | 1.10% |
| 2024-12-20 | 18.92 | 18.93 | -0.03 | -0.16% | 18.86 | 19.08 | 366439 | 69501.01 | 0.94% |
| 2024-12-19 | 18.80 | 18.96 | -0.15 | -0.78% | 18.71 | 19.09 | 424370 | 80193.30 | 1.09% |
| 2024-12-18 | 19.20 | 19.11 | 0.01 | 0.05% | 19.06 | 19.28 | 344755 | 65998.32 | 0.88% |
| 2024-12-17 | 19.20 | 19.10 | -0.08 | -0.42% | 19.07 | 19.37 | 468239 | 89909.95 | 1.20% |
| 2024-12-16 | 19.50 | 19.18 | -0.39 | -1.99% | 19.06 | 19.55 | 596337 | 114737.79 | 1.53% |
| 2024-12-13 | 20.09 | 19.57 | -0.77 | -3.79% | 19.53 | 20.09 | 885220 | 175341.19 | 2.27% |
| 2024-12-12 | 20.23 | 20.34 | 0.10 | 0.49% | 20.02 | 20.66 | 884862 | 179586.00 | 2.26% |
| 2024-12-11 | 20.30 | 20.24 | -0.27 | -1.32% | 20.08 | 20.80 | 1009353 | 205142.03 | 2.58% |
| 2024-12-10 | 22.23 | 20.51 | -0.29 | -1.39% | 20.40 | 22.51 | 1966191 | 421957.94 | 5.03% |
| 2024-12-09 | 20.30 | 20.89 | 0.40 | 1.95% | 20.21 | 21.98 | 1648774 | 347848.75 | 4.22% |
| 2024-12-06 | 20.02 | 20.49 | 0.30 | 1.49% | 19.83 | 21.18 | 1732166 | 353713.34 | 4.43% |
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。
