| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.77 | 3.74 | -0.04 | -1.06% | 3.70 | 3.79 | 2169263 | 80911.24 | 0.47% |
| 2025-03-31 | 3.81 | 3.78 | -0.04 | -1.05% | 3.72 | 3.82 | 1848802 | 69874.50 | 0.40% |
| 2025-03-28 | 3.84 | 3.82 | -0.02 | -0.52% | 3.80 | 3.85 | 943310 | 35977.81 | 0.20% |
| 2025-03-27 | 3.81 | 3.84 | 0.03 | 0.79% | 3.81 | 3.86 | 1059622 | 40680.68 | 0.23% |
| 2025-03-26 | 3.86 | 3.81 | -0.05 | -1.30% | 3.80 | 3.87 | 1164320 | 44538.79 | 0.25% |
| 2025-03-25 | 3.85 | 3.86 | 0.02 | 0.52% | 3.84 | 3.87 | 945223 | 36447.11 | 0.20% |
| 2025-03-24 | 3.84 | 3.84 | 0.00 | 0.00% | 3.83 | 3.86 | 1055392 | 40533.32 | 0.23% |
| 2025-03-21 | 3.89 | 3.84 | -0.06 | -1.54% | 3.82 | 3.91 | 1167120 | 45004.98 | 0.25% |
| 2025-03-20 | 3.90 | 3.90 | 0.00 | 0.00% | 3.88 | 3.93 | 828277 | 32293.05 | 0.18% |
| 2025-03-19 | 3.86 | 3.90 | 0.04 | 1.04% | 3.84 | 3.91 | 1048777 | 40735.59 | 0.23% |
| 2025-03-18 | 3.89 | 3.86 | -0.01 | -0.26% | 3.84 | 3.89 | 916084 | 35406.89 | 0.20% |
| 2025-03-17 | 3.88 | 3.87 | 0.01 | 0.26% | 3.86 | 3.90 | 1197283 | 46474.60 | 0.26% |
| 2025-03-14 | 3.81 | 3.86 | 0.06 | 1.58% | 3.80 | 3.90 | 2061972 | 79531.09 | 0.44% |
| 2025-03-13 | 3.78 | 3.80 | 0.02 | 0.53% | 3.77 | 3.81 | 1089721 | 41317.61 | 0.23% |
| 2025-03-12 | 3.75 | 3.78 | 0.03 | 0.80% | 3.72 | 3.79 | 1130944 | 42534.77 | 0.24% |
| 2025-03-11 | 3.73 | 3.75 | 0.01 | 0.27% | 3.72 | 3.75 | 1031884 | 38548.34 | 0.22% |
| 2025-03-10 | 3.79 | 3.74 | -0.06 | -1.58% | 3.73 | 3.80 | 1515095 | 56780.80 | 0.33% |
| 2025-03-07 | 3.81 | 3.80 | 0.00 | 0.00% | 3.78 | 3.83 | 980226 | 37269.02 | 0.21% |
| 2025-03-06 | 3.85 | 3.80 | -0.05 | -1.30% | 3.79 | 3.86 | 1268935 | 48401.13 | 0.27% |
| 2025-03-05 | 3.75 | 3.85 | 0.09 | 2.39% | 3.75 | 3.85 | 1734097 | 66235.49 | 0.37% |
| 2025-03-04 | 3.75 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 1051082 | 39498.61 | 0.23% |
| 2025-03-03 | 3.76 | 3.75 | -0.01 | -0.27% | 3.71 | 3.77 | 1481524 | 55457.41 | 0.32% |
| 2025-02-28 | 3.78 | 3.76 | -0.03 | -0.79% | 3.76 | 3.80 | 1143212 | 43214.54 | 0.25% |
| 2025-02-27 | 3.75 | 3.79 | 0.04 | 1.07% | 3.73 | 3.80 | 1338075 | 50384.84 | 0.29% |
| 2025-02-26 | 3.74 | 3.75 | 0.01 | 0.27% | 3.73 | 3.78 | 1049182 | 39414.22 | 0.23% |
| 2025-02-25 | 3.76 | 3.74 | -0.03 | -0.80% | 3.72 | 3.79 | 1171282 | 43900.80 | 0.25% |
| 2025-02-24 | 3.78 | 3.77 | -0.02 | -0.53% | 3.75 | 3.80 | 1148392 | 43377.61 | 0.25% |
| 2025-02-21 | 3.85 | 3.79 | -0.06 | -1.56% | 3.79 | 3.86 | 1416946 | 53923.54 | 0.31% |
| 2025-02-20 | 3.83 | 3.85 | 0.02 | 0.52% | 3.82 | 3.87 | 1129336 | 43452.67 | 0.24% |
| 2025-02-19 | 3.84 | 3.83 | -0.01 | -0.26% | 3.81 | 3.87 | 1156427 | 44433.25 | 0.25% |
| 2025-02-18 | 3.77 | 3.84 | 0.06 | 1.59% | 3.77 | 3.87 | 1868851 | 71565.20 | 0.40% |
| 2025-02-17 | 3.78 | 3.78 | 0.00 | 0.00% | 3.75 | 3.79 | 1312262 | 49489.96 | 0.28% |
| 2025-02-14 | 3.77 | 3.78 | 0.01 | 0.27% | 3.74 | 3.79 | 1084692 | 40832.70 | 0.23% |
| 2025-02-13 | 3.75 | 3.77 | 0.01 | 0.27% | 3.75 | 3.79 | 1198830 | 45224.13 | 0.26% |
| 2025-02-12 | 3.76 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 1069279 | 40104.61 | 0.23% |
| 2025-02-11 | 3.75 | 3.75 | 0.00 | 0.00% | 3.74 | 3.78 | 1142798 | 42930.12 | 0.25% |
| 2025-02-10 | 3.75 | 3.75 | 0.00 | 0.00% | 3.73 | 3.79 | 1243561 | 46780.64 | 0.27% |
| 2025-02-07 | 3.78 | 3.75 | -0.02 | -0.53% | 3.74 | 3.79 | 1437014 | 54005.86 | 0.31% |
| 2025-02-06 | 3.78 | 3.77 | -0.01 | -0.26% | 3.75 | 3.83 | 1326548 | 50099.34 | 0.29% |
| 2025-02-05 | 3.86 | 3.78 | -0.09 | -2.33% | 3.75 | 3.88 | 1692076 | 64198.84 | 0.36% |
| 2025-01-27 | 3.84 | 3.87 | 0.00 | 0.00% | 3.84 | 3.91 | 1325913 | 51449.41 | 0.29% |
| 2025-01-24 | 3.89 | 3.87 | 0.00 | 0.00% | 3.75 | 3.90 | 2465526 | 94364.73 | 0.53% |
| 2025-01-23 | 3.67 | 3.87 | 0.22 | 6.03% | 3.67 | 3.88 | 3634034 | 138576.36 | 0.78% |
| 2025-01-22 | 3.67 | 3.65 | -0.03 | -0.82% | 3.62 | 3.69 | 1782258 | 65062.26 | 0.38% |
| 2025-01-21 | 3.77 | 3.78 | 0.02 | 0.53% | 3.74 | 3.81 | 1447648 | 54722.86 | 0.31% |
| 2025-01-20 | 3.72 | 3.76 | 0.05 | 1.35% | 3.68 | 3.78 | 1842959 | 68888.46 | 0.40% |
| 2025-01-17 | 3.73 | 3.71 | -0.02 | -0.54% | 3.68 | 3.75 | 1088797 | 40470.04 | 0.23% |
| 2025-01-16 | 3.72 | 3.73 | 0.04 | 1.08% | 3.70 | 3.76 | 1347366 | 50278.87 | 0.29% |
| 2025-01-15 | 3.68 | 3.69 | 0.02 | 0.54% | 3.67 | 3.76 | 1502819 | 55856.57 | 0.32% |
| 2025-01-14 | 3.62 | 3.67 | 0.06 | 1.66% | 3.60 | 3.68 | 1636934 | 59822.51 | 0.35% |
| 2025-01-13 | 3.66 | 3.61 | -0.07 | -1.90% | 3.59 | 3.66 | 1821336 | 65905.91 | 0.39% |
| 2025-01-10 | 3.68 | 3.68 | 0.00 | 0.00% | 3.61 | 3.71 | 1827818 | 67090.25 | 0.39% |
| 2025-01-09 | 3.74 | 3.68 | -0.06 | -1.60% | 3.65 | 3.74 | 1653011 | 60976.06 | 0.36% |
| 2025-01-08 | 3.73 | 3.74 | 0.01 | 0.27% | 3.71 | 3.78 | 1826232 | 68410.53 | 0.39% |
| 2025-01-07 | 3.72 | 3.73 | 0.01 | 0.27% | 3.68 | 3.74 | 1330568 | 49357.30 | 0.29% |
| 2025-01-06 | 3.71 | 3.72 | 0.01 | 0.27% | 3.62 | 3.72 | 1844512 | 67951.67 | 0.40% |
| 2025-01-03 | 3.75 | 3.71 | -0.02 | -0.54% | 3.67 | 3.77 | 2034366 | 75506.80 | 0.44% |
| 2025-01-02 | 3.87 | 3.73 | -0.14 | -3.62% | 3.71 | 3.90 | 3193565 | 120449.36 | 0.69% |
| 2024-12-31 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 3.97 | 2212929 | 86725.15 | 0.48% |
| 2024-12-30 | 3.82 | 3.91 | 0.09 | 2.36% | 3.81 | 3.92 | 2221123 | 86106.25 | 0.48% |
| 2024-12-27 | 3.81 | 3.82 | 0.01 | 0.26% | 3.74 | 3.84 | 1631769 | 61878.21 | 0.35% |
| 2024-12-26 | 3.82 | 3.81 | -0.02 | -0.52% | 3.77 | 3.83 | 1200833 | 45583.33 | 0.26% |
| 2024-12-25 | 3.81 | 3.83 | 0.03 | 0.79% | 3.79 | 3.85 | 1463582 | 55912.93 | 0.32% |
| 2024-12-24 | 3.77 | 3.80 | 0.04 | 1.06% | 3.75 | 3.82 | 1514889 | 57433.27 | 0.33% |
| 2024-12-23 | 3.70 | 3.76 | 0.06 | 1.62% | 3.70 | 3.80 | 2096766 | 78881.75 | 0.45% |
| 2024-12-20 | 3.73 | 3.70 | -0.02 | -0.54% | 3.69 | 3.75 | 1336053 | 49662.53 | 0.29% |
| 2024-12-19 | 3.75 | 3.72 | -0.05 | -1.33% | 3.71 | 3.79 | 1736637 | 64930.69 | 0.37% |
| 2024-12-18 | 3.71 | 3.77 | 0.09 | 2.45% | 3.71 | 3.83 | 2520747 | 95259.90 | 0.54% |
| 2024-12-17 | 3.72 | 3.68 | -0.05 | -1.34% | 3.67 | 3.75 | 1547237 | 57277.59 | 0.33% |
| 2024-12-16 | 3.70 | 3.73 | 0.01 | 0.27% | 3.70 | 3.76 | 1599002 | 59715.12 | 0.34% |
| 2024-12-13 | 3.76 | 3.72 | -0.06 | -1.59% | 3.70 | 3.77 | 2070414 | 77232.91 | 0.45% |
| 2024-12-12 | 3.70 | 3.78 | 0.09 | 2.44% | 3.69 | 3.78 | 1956995 | 73355.04 | 0.42% |
| 2024-12-11 | 3.75 | 3.69 | -0.06 | -1.60% | 3.68 | 3.76 | 1961396 | 72740.94 | 0.42% |
| 2024-12-10 | 3.78 | 3.75 | 0.01 | 0.27% | 3.73 | 3.80 | 1878341 | 70710.66 | 0.40% |
| 2024-12-09 | 3.72 | 3.74 | 0.01 | 0.27% | 3.69 | 3.76 | 1430097 | 53403.36 | 0.31% |
| 2024-12-06 | 3.68 | 3.73 | 0.05 | 1.36% | 3.67 | 3.75 | 1571945 | 58457.71 | 0.34% |
| 2024-12-05 | 3.70 | 3.68 | -0.03 | -0.81% | 3.67 | 3.74 | 1466045 | 54170.90 | 0.32% |
| 2024-12-04 | 3.68 | 3.71 | 0.02 | 0.54% | 3.64 | 3.72 | 1592762 | 58727.25 | 0.34% |
| 2024-12-03 | 3.59 | 3.69 | 0.09 | 2.50% | 3.58 | 3.69 | 2302605 | 83842.96 | 0.50% |
| 2024-12-02 | 3.61 | 3.60 | 0.00 | 0.00% | 3.57 | 3.62 | 1632380 | 58589.23 | 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。
