| 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 | 3.51 | 3.54 | 0.04 | 1.14% | 3.50 | 3.55 | 1980836 | 69941.36 | 0.43% |
| 2025-12-12 | 3.50 | 3.50 | 0.00 | 0.00% | 3.47 | 3.52 | 2293188 | 80244.87 | 0.49% |
| 2025-12-11 | 3.50 | 3.50 | 0.01 | 0.29% | 3.49 | 3.51 | 1640611 | 57427.09 | 0.35% |
| 2025-12-10 | 3.52 | 3.49 | -0.03 | -0.85% | 3.47 | 3.53 | 2246488 | 78387.34 | 0.48% |
| 2025-12-09 | 3.56 | 3.52 | -0.04 | -1.12% | 3.51 | 3.57 | 1996498 | 70497.20 | 0.43% |
| 2025-12-08 | 3.52 | 3.56 | 0.04 | 1.14% | 3.52 | 3.58 | 2412607 | 85773.19 | 0.52% |
| 2025-12-05 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.55 | 2045176 | 71976.59 | 0.44% |
| 2025-12-04 | 3.55 | 3.54 | -0.01 | -0.28% | 3.52 | 3.56 | 1941473 | 68696.33 | 0.42% |
| 2025-12-03 | 3.58 | 3.55 | -0.04 | -1.11% | 3.54 | 3.60 | 2588039 | 92305.24 | 0.56% |
| 2025-12-02 | 3.60 | 3.59 | -0.01 | -0.28% | 3.56 | 3.62 | 2273179 | 81520.87 | 0.49% |
| 2025-12-01 | 3.60 | 3.60 | -0.01 | -0.28% | 3.58 | 3.62 | 2763147 | 99372.05 | 0.60% |
| 2025-11-28 | 3.64 | 3.61 | -0.04 | -1.10% | 3.60 | 3.65 | 2685956 | 97178.25 | 0.58% |
| 2025-11-27 | 3.63 | 3.65 | 0.03 | 0.83% | 3.59 | 3.66 | 2665752 | 96717.09 | 0.57% |
| 2025-11-26 | 3.66 | 3.62 | -0.03 | -0.82% | 3.61 | 3.68 | 3018736 | 109875.37 | 0.65% |
| 2025-11-25 | 3.60 | 3.65 | 0.07 | 1.96% | 3.58 | 3.66 | 3188874 | 115686.25 | 0.69% |
| 2025-11-24 | 3.60 | 3.58 | -0.02 | -0.56% | 3.56 | 3.62 | 3946473 | 141757.16 | 0.85% |
| 2025-11-21 | 3.65 | 3.60 | -0.07 | -1.91% | 3.58 | 3.68 | 4653850 | 168990.48 | 1.00% |
| 2025-11-20 | 3.59 | 3.67 | 0.07 | 1.94% | 3.58 | 3.72 | 5179452 | 190087.05 | 1.12% |
| 2025-11-19 | 3.53 | 3.60 | 0.07 | 1.98% | 3.52 | 3.61 | 4214419 | 151155.45 | 0.91% |
| 2025-11-18 | 3.54 | 3.53 | -0.01 | -0.28% | 3.51 | 3.55 | 2444364 | 86243.17 | 0.53% |
| 2025-11-17 | 3.53 | 3.54 | 0.03 | 0.85% | 3.49 | 3.57 | 4239312 | 149958.11 | 0.91% |
| 2025-11-14 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.54 | 3302087 | 116443.02 | 0.71% |
| 2025-11-13 | 3.51 | 3.50 | 0.00 | 0.00% | 3.46 | 3.52 | 2996540 | 104516.88 | 0.65% |
| 2025-11-12 | 3.49 | 3.50 | 0.02 | 0.57% | 3.49 | 3.53 | 2838674 | 99619.04 | 0.61% |
| 2025-11-11 | 3.49 | 3.48 | -0.01 | -0.29% | 3.48 | 3.51 | 1741954 | 60813.16 | 0.38% |
| 2025-11-10 | 3.44 | 3.49 | 0.04 | 1.16% | 3.43 | 3.50 | 2891107 | 100469.40 | 0.62% |
| 2025-11-07 | 3.44 | 3.45 | 0.01 | 0.29% | 3.44 | 3.47 | 2183008 | 75376.39 | 0.47% |
| 2025-11-06 | 3.45 | 3.44 | -0.01 | -0.29% | 3.42 | 3.47 | 2061805 | 71042.45 | 0.44% |
| 2025-11-05 | 3.46 | 3.45 | -0.01 | -0.29% | 3.43 | 3.47 | 2613248 | 90282.56 | 0.56% |
| 2025-11-04 | 3.41 | 3.46 | 0.05 | 1.47% | 3.41 | 3.48 | 3939327 | 136106.78 | 0.85% |
| 2025-11-03 | 3.34 | 3.41 | 0.07 | 2.10% | 3.34 | 3.42 | 4230256 | 143377.38 | 0.91% |
| 2025-10-31 | 3.39 | 3.34 | -0.11 | -3.19% | 3.33 | 3.40 | 5915355 | 198667.30 | 1.27% |
| 2025-10-30 | 3.44 | 3.45 | 0.01 | 0.29% | 3.44 | 3.47 | 2378643 | 82159.66 | 0.51% |
| 2025-10-29 | 3.50 | 3.44 | -0.06 | -1.71% | 3.43 | 3.50 | 3043010 | 105095.34 | 0.66% |
| 2025-10-28 | 3.52 | 3.50 | -0.03 | -0.85% | 3.47 | 3.54 | 3057263 | 107006.60 | 0.66% |
| 2025-10-27 | 3.52 | 3.53 | 0.00 | 0.00% | 3.46 | 3.56 | 4462550 | 156728.33 | 0.96% |
| 2025-10-24 | 3.54 | 3.53 | -0.01 | -0.28% | 3.52 | 3.57 | 3765438 | 133507.36 | 0.81% |
| 2025-10-23 | 3.51 | 3.54 | 0.04 | 1.14% | 3.48 | 3.56 | 4335400 | 152933.80 | 0.93% |
| 2025-10-22 | 3.45 | 3.50 | 0.05 | 1.45% | 3.44 | 3.52 | 4318622 | 150437.95 | 0.93% |
| 2025-10-21 | 3.46 | 3.45 | -0.02 | -0.58% | 3.43 | 3.47 | 2985770 | 103050.69 | 0.64% |
| 2025-10-20 | 3.44 | 3.47 | 0.04 | 1.17% | 3.38 | 3.48 | 3998057 | 137116.36 | 0.86% |
| 2025-10-17 | 3.46 | 3.43 | -0.04 | -1.15% | 3.43 | 3.49 | 3755716 | 129962.47 | 0.81% |
| 2025-10-16 | 3.44 | 3.47 | 0.03 | 0.87% | 3.42 | 3.48 | 3937559 | 135851.64 | 0.85% |
| 2025-10-15 | 3.43 | 3.44 | 0.02 | 0.58% | 3.40 | 3.45 | 3746366 | 128196.88 | 0.81% |
| 2025-10-14 | 3.34 | 3.42 | 0.07 | 2.09% | 3.33 | 3.45 | 6034139 | 205437.67 | 1.30% |
| 2025-10-13 | 3.33 | 3.35 | 0.00 | 0.00% | 3.28 | 3.37 | 5088631 | 169513.88 | 1.10% |
| 2025-10-10 | 3.35 | 3.35 | -0.01 | -0.30% | 3.35 | 3.42 | 7014763 | 236816.31 | 1.51% |
| 2025-10-09 | 3.36 | 3.36 | 0.00 | 0.00% | 3.32 | 3.37 | 5293924 | 177205.88 | 1.14% |
| 2025-09-30 | 3.40 | 3.36 | -0.04 | -1.18% | 3.35 | 3.41 | 3043975 | 102613.44 | 0.66% |
| 2025-09-29 | 3.43 | 3.40 | -0.03 | -0.87% | 3.39 | 3.44 | 3721785 | 126830.74 | 0.80% |
| 2025-09-26 | 3.44 | 3.43 | -0.01 | -0.29% | 3.39 | 3.46 | 2528016 | 86589.41 | 0.54% |
| 2025-09-25 | 3.47 | 3.44 | -0.03 | -0.86% | 3.42 | 3.47 | 2330934 | 80102.16 | 0.50% |
| 2025-09-24 | 3.48 | 3.47 | -0.01 | -0.29% | 3.45 | 3.51 | 2574493 | 89430.57 | 0.55% |
| 2025-09-23 | 3.45 | 3.48 | 0.03 | 0.87% | 3.43 | 3.51 | 3275807 | 114033.88 | 0.71% |
| 2025-09-22 | 3.46 | 3.45 | -0.01 | -0.29% | 3.43 | 3.48 | 1788066 | 61713.24 | 0.39% |
| 2025-09-19 | 3.48 | 3.46 | -0.02 | -0.57% | 3.43 | 3.49 | 2837669 | 98200.91 | 0.61% |
| 2025-09-18 | 3.55 | 3.48 | -0.06 | -1.69% | 3.46 | 3.56 | 3393290 | 119083.09 | 0.73% |
| 2025-09-17 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.57 | 2766551 | 98085.12 | 0.60% |
| 2025-09-16 | 3.60 | 3.55 | -0.06 | -1.66% | 3.53 | 3.65 | 5724563 | 204965.36 | 1.23% |
| 2025-09-15 | 3.65 | 3.61 | -0.02 | -0.55% | 3.57 | 3.68 | 5221827 | 188947.86 | 1.13% |
| 2025-09-12 | 3.69 | 3.63 | -0.07 | -1.89% | 3.62 | 3.71 | 3470380 | 126956.87 | 0.75% |
| 2025-09-11 | 3.66 | 3.70 | 0.03 | 0.82% | 3.64 | 3.71 | 2432610 | 89226.53 | 0.52% |
| 2025-09-10 | 3.67 | 3.67 | 0.00 | 0.00% | 3.65 | 3.69 | 2123821 | 77926.20 | 0.46% |
| 2025-09-09 | 3.65 | 3.67 | 0.01 | 0.27% | 3.64 | 3.68 | 1883190 | 68905.12 | 0.41% |
| 2025-09-08 | 3.71 | 3.66 | -0.05 | -1.35% | 3.63 | 3.74 | 3881199 | 142794.72 | 0.84% |
| 2025-09-05 | 3.74 | 3.71 | -0.04 | -1.07% | 3.68 | 3.75 | 2358438 | 87340.32 | 0.51% |
| 2025-09-04 | 3.73 | 3.75 | 0.01 | 0.27% | 3.65 | 3.77 | 3389158 | 125622.98 | 0.73% |
| 2025-09-03 | 3.79 | 3.74 | -0.05 | -1.32% | 3.72 | 3.79 | 2148918 | 80610.01 | 0.46% |
| 2025-09-02 | 3.72 | 3.79 | 0.08 | 2.16% | 3.71 | 3.80 | 3912626 | 146912.94 | 0.84% |
| 2025-09-01 | 3.80 | 3.71 | -0.07 | -1.85% | 3.70 | 3.85 | 5978410 | 224857.22 | 1.29% |
| 2025-08-29 | 3.85 | 3.78 | -0.07 | -1.82% | 3.77 | 3.94 | 5588274 | 214511.30 | 1.20% |
| 2025-08-28 | 3.86 | 3.85 | 0.00 | 0.00% | 3.82 | 3.89 | 2137813 | 82435.80 | 0.46% |
| 2025-08-27 | 3.95 | 3.85 | -0.11 | -2.78% | 3.85 | 3.96 | 2950638 | 115046.77 | 0.64% |
| 2025-08-26 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.00 | 1438732 | 57091.00 | 0.31% |
| 2025-08-25 | 3.95 | 4.00 | 0.05 | 1.27% | 3.94 | 4.01 | 2100686 | 83578.35 | 0.45% |
| 2025-08-22 | 3.98 | 3.95 | -0.03 | -0.75% | 3.92 | 3.99 | 1946038 | 76650.23 | 0.42% |
| 2025-08-21 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 3.99 | 1482907 | 58779.55 | 0.32% |
| 2025-08-20 | 3.93 | 3.95 | 0.02 | 0.51% | 3.91 | 3.97 | 1402788 | 55386.05 | 0.30% |
| 2025-08-19 | 3.94 | 3.93 | -0.01 | -0.25% | 3.92 | 3.96 | 1384932 | 54556.12 | 0.30% |
| 2025-08-18 | 3.94 | 3.94 | 0.01 | 0.25% | 3.92 | 3.96 | 1635166 | 64493.41 | 0.35% |
光大银行(601818)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。
