| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.05 | 4.00 | -0.05 | -1.23% | 3.99 | 4.07 | 1032598 | 41580.85 | 0.22% |
| 2025-05-22 | 3.99 | 4.05 | 0.06 | 1.50% | 3.96 | 4.05 | 1139554 | 45753.95 | 0.25% |
| 2025-05-21 | 3.97 | 3.99 | 0.03 | 0.76% | 3.96 | 4.01 | 830180 | 33121.57 | 0.18% |
| 2025-05-20 | 3.97 | 3.96 | 0.00 | 0.00% | 3.95 | 4.00 | 924639 | 36733.58 | 0.20% |
| 2025-05-19 | 3.97 | 3.96 | 0.00 | 0.00% | 3.95 | 4.02 | 923202 | 36772.48 | 0.20% |
| 2025-05-16 | 4.00 | 3.96 | -0.04 | -1.00% | 3.92 | 4.01 | 995167 | 39377.32 | 0.21% |
| 2025-05-15 | 3.99 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 1080159 | 43279.57 | 0.23% |
| 2025-05-14 | 3.94 | 4.00 | 0.05 | 1.27% | 3.92 | 4.02 | 1644012 | 65366.41 | 0.35% |
| 2025-05-13 | 3.91 | 3.95 | 0.05 | 1.28% | 3.88 | 3.95 | 1083762 | 42546.56 | 0.23% |
| 2025-05-12 | 3.92 | 3.90 | 0.00 | 0.00% | 3.88 | 3.95 | 1176434 | 46103.36 | 0.25% |
| 2025-05-09 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.92 | 1145132 | 44705.10 | 0.25% |
| 2025-05-08 | 3.86 | 3.87 | 0.00 | 0.00% | 3.85 | 3.90 | 945044 | 36619.02 | 0.20% |
| 2025-05-07 | 3.82 | 3.87 | 0.10 | 2.65% | 3.80 | 3.87 | 1797256 | 69109.77 | 0.39% |
| 2025-05-06 | 3.80 | 3.77 | -0.01 | -0.26% | 3.75 | 3.80 | 1352800 | 50977.18 | 0.29% |
| 2025-04-30 | 3.88 | 3.78 | -0.11 | -2.83% | 3.77 | 3.89 | 1774453 | 67475.09 | 0.38% |
| 2025-04-29 | 3.89 | 3.89 | 0.00 | 0.00% | 3.86 | 3.92 | 1089136 | 42306.03 | 0.23% |
| 2025-04-28 | 3.82 | 3.89 | 0.08 | 2.10% | 3.81 | 3.90 | 1716638 | 66390.84 | 0.37% |
| 2025-04-25 | 3.85 | 3.81 | -0.04 | -1.04% | 3.80 | 3.87 | 1213169 | 46409.51 | 0.26% |
| 2025-04-24 | 3.78 | 3.85 | 0.07 | 1.85% | 3.78 | 3.86 | 1423483 | 54621.28 | 0.31% |
| 2025-04-23 | 3.82 | 3.78 | -0.04 | -1.05% | 3.78 | 3.83 | 1028921 | 39136.05 | 0.22% |
| 2025-04-22 | 3.76 | 3.82 | 0.06 | 1.60% | 3.75 | 3.83 | 1330768 | 50490.57 | 0.29% |
| 2025-04-21 | 3.80 | 3.76 | -0.05 | -1.31% | 3.75 | 3.84 | 1239413 | 46970.26 | 0.27% |
| 2025-04-18 | 3.80 | 3.81 | -0.01 | -0.26% | 3.78 | 3.83 | 1054461 | 40143.48 | 0.23% |
| 2025-04-17 | 3.80 | 3.82 | 0.03 | 0.79% | 3.73 | 3.82 | 1488070 | 56243.82 | 0.32% |
| 2025-04-16 | 3.73 | 3.79 | 0.07 | 1.88% | 3.71 | 3.81 | 2355315 | 88689.47 | 0.51% |
| 2025-04-15 | 3.70 | 3.72 | 0.02 | 0.54% | 3.69 | 3.74 | 1619454 | 60194.22 | 0.35% |
| 2025-04-14 | 3.66 | 3.70 | 0.05 | 1.37% | 3.65 | 3.72 | 1383132 | 50990.50 | 0.30% |
| 2025-04-11 | 3.65 | 3.65 | 0.01 | 0.27% | 3.63 | 3.66 | 1125205 | 41030.38 | 0.24% |
| 2025-04-10 | 3.67 | 3.64 | -0.01 | -0.27% | 3.62 | 3.68 | 1553334 | 56637.25 | 0.33% |
| 2025-04-09 | 3.65 | 3.65 | -0.01 | -0.27% | 3.57 | 3.66 | 1964896 | 71150.54 | 0.42% |
| 2025-04-08 | 3.57 | 3.66 | 0.07 | 1.95% | 3.57 | 3.66 | 2653796 | 96259.52 | 0.57% |
| 2025-04-07 | 3.75 | 3.59 | -0.23 | -6.02% | 3.51 | 3.76 | 3440356 | 124840.41 | 0.74% |
| 2025-04-03 | 3.78 | 3.82 | 0.01 | 0.26% | 3.78 | 3.84 | 1120416 | 42699.28 | 0.24% |
| 2025-04-02 | 3.73 | 3.81 | 0.07 | 1.87% | 3.73 | 3.83 | 2193592 | 83315.91 | 0.47% |
| 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% |
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。
