| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.46 | 16.35 | -0.08 | -0.49% | 16.34 | 16.54 | 390855 | 64177.37 | 0.92% |
| 2025-12-11 | 16.50 | 16.43 | -0.09 | -0.54% | 16.43 | 16.60 | 241690 | 39864.98 | 0.57% |
| 2025-12-10 | 16.75 | 16.52 | -0.22 | -1.31% | 16.40 | 16.82 | 342784 | 56779.64 | 0.81% |
| 2025-12-09 | 16.81 | 16.74 | -0.08 | -0.48% | 16.74 | 16.91 | 221487 | 37218.70 | 0.52% |
| 2025-12-08 | 16.95 | 16.82 | -0.13 | -0.77% | 16.79 | 17.00 | 340212 | 57380.51 | 0.80% |
| 2025-12-05 | 17.10 | 16.95 | -0.19 | -1.11% | 16.87 | 17.20 | 285023 | 48390.90 | 0.67% |
| 2025-12-04 | 17.17 | 17.14 | -0.05 | -0.29% | 17.07 | 17.20 | 171126 | 29317.09 | 0.40% |
| 2025-12-03 | 17.21 | 17.19 | -0.02 | -0.12% | 17.15 | 17.30 | 235657 | 40626.73 | 0.56% |
| 2025-12-02 | 17.16 | 17.21 | 0.04 | 0.23% | 17.10 | 17.25 | 176558 | 30331.51 | 0.42% |
| 2025-12-01 | 16.88 | 17.17 | 0.30 | 1.78% | 16.88 | 17.18 | 466782 | 79740.70 | 1.10% |
| 2025-11-28 | 16.97 | 16.87 | -0.14 | -0.82% | 16.85 | 17.00 | 223536 | 37819.60 | 0.53% |
| 2025-11-27 | 16.80 | 17.01 | 0.19 | 1.13% | 16.74 | 17.09 | 394134 | 66728.98 | 0.93% |
| 2025-11-26 | 16.89 | 16.82 | -0.09 | -0.53% | 16.76 | 16.96 | 354682 | 59734.55 | 0.84% |
| 2025-11-25 | 16.94 | 16.91 | -0.03 | -0.18% | 16.80 | 16.98 | 352847 | 59541.86 | 0.83% |
| 2025-11-24 | 16.76 | 16.94 | 0.22 | 1.32% | 16.72 | 17.05 | 496985 | 84185.79 | 1.17% |
| 2025-11-21 | 16.80 | 16.72 | -0.12 | -0.71% | 16.71 | 17.00 | 398808 | 67235.79 | 0.94% |
| 2025-11-20 | 16.68 | 16.84 | 0.14 | 0.84% | 16.65 | 16.93 | 311533 | 52388.57 | 0.74% |
| 2025-11-19 | 16.63 | 16.70 | 0.08 | 0.48% | 16.60 | 16.73 | 173022 | 28869.08 | 0.41% |
| 2025-11-18 | 16.71 | 16.62 | -0.08 | -0.48% | 16.60 | 16.78 | 245269 | 40902.78 | 0.58% |
| 2025-11-17 | 17.08 | 16.70 | -0.36 | -2.11% | 16.69 | 17.08 | 499322 | 83928.87 | 1.18% |
| 2025-11-14 | 17.02 | 17.06 | 0.00 | 0.00% | 17.02 | 17.18 | 270423 | 46303.91 | 0.64% |
| 2025-11-13 | 17.15 | 17.06 | -0.08 | -0.47% | 16.96 | 17.21 | 403901 | 68810.50 | 0.95% |
| 2025-11-12 | 17.15 | 17.14 | 0.01 | 0.06% | 17.13 | 17.31 | 389251 | 67082.48 | 0.92% |
| 2025-11-11 | 17.11 | 17.13 | 0.04 | 0.23% | 17.03 | 17.14 | 242710 | 41475.50 | 0.57% |
| 2025-11-10 | 16.97 | 17.09 | 0.11 | 0.65% | 16.92 | 17.22 | 470342 | 80366.35 | 1.11% |
| 2025-11-07 | 16.96 | 16.98 | 0.04 | 0.24% | 16.91 | 17.03 | 291114 | 49386.01 | 0.69% |
| 2025-11-06 | 17.01 | 16.94 | -0.12 | -0.70% | 16.91 | 17.09 | 456967 | 77497.95 | 1.08% |
| 2025-11-05 | 17.04 | 17.06 | 0.06 | 0.35% | 17.00 | 17.23 | 507979 | 86802.23 | 1.20% |
| 2025-11-04 | 16.87 | 17.00 | 0.17 | 1.01% | 16.87 | 17.07 | 510643 | 86786.38 | 1.21% |
| 2025-11-03 | 16.81 | 16.83 | 0.02 | 0.12% | 16.70 | 16.90 | 417322 | 70125.55 | 0.99% |
| 2025-10-31 | 16.87 | 16.81 | -0.05 | -0.30% | 16.76 | 16.92 | 395456 | 66442.34 | 0.93% |
| 2025-10-30 | 17.08 | 16.86 | -0.21 | -1.23% | 16.83 | 17.15 | 620580 | 105273.29 | 1.47% |
| 2025-10-29 | 17.54 | 17.07 | -1.04 | -5.74% | 17.00 | 17.69 | 1298030 | 222681.78 | 3.07% |
| 2025-10-28 | 18.04 | 18.11 | 0.15 | 0.84% | 17.79 | 18.18 | 314103 | 56623.02 | 0.74% |
| 2025-10-27 | 18.18 | 17.96 | -0.28 | -1.54% | 17.91 | 18.19 | 474099 | 85409.86 | 1.12% |
| 2025-10-24 | 18.45 | 18.24 | -0.30 | -1.62% | 18.20 | 18.55 | 220157 | 40411.92 | 0.52% |
| 2025-10-23 | 18.50 | 18.54 | 0.00 | 0.00% | 18.37 | 18.62 | 232536 | 43038.08 | 0.55% |
| 2025-10-22 | 18.31 | 18.54 | 0.14 | 0.76% | 18.31 | 18.64 | 181755 | 33630.37 | 0.43% |
| 2025-10-21 | 18.42 | 18.40 | -0.02 | -0.11% | 18.21 | 18.55 | 300760 | 55188.08 | 0.71% |
| 2025-10-20 | 18.51 | 18.42 | -0.09 | -0.49% | 18.10 | 18.55 | 344361 | 63266.43 | 0.81% |
| 2025-10-17 | 18.60 | 18.51 | -0.14 | -0.75% | 18.45 | 18.83 | 266563 | 49634.30 | 0.63% |
| 2025-10-16 | 18.33 | 18.65 | 0.31 | 1.69% | 18.28 | 18.68 | 296461 | 54956.20 | 0.70% |
| 2025-10-15 | 18.18 | 18.34 | 0.11 | 0.60% | 18.05 | 18.43 | 270204 | 49419.75 | 0.64% |
| 2025-10-14 | 17.80 | 18.23 | 0.36 | 2.01% | 17.59 | 18.35 | 480687 | 86986.34 | 1.14% |
| 2025-10-13 | 17.39 | 17.87 | 0.38 | 2.17% | 17.37 | 18.01 | 395094 | 70103.27 | 0.93% |
| 2025-10-10 | 17.32 | 17.49 | 0.16 | 0.92% | 17.29 | 17.69 | 242615 | 42562.40 | 0.57% |
| 2025-10-09 | 17.17 | 17.33 | 0.08 | 0.46% | 17.06 | 17.36 | 277185 | 47722.54 | 0.66% |
| 2025-09-30 | 17.35 | 17.25 | -0.16 | -0.92% | 17.14 | 17.47 | 279653 | 48234.15 | 0.66% |
| 2025-09-29 | 17.36 | 17.41 | 0.06 | 0.35% | 17.27 | 17.62 | 273730 | 47723.85 | 0.65% |
| 2025-09-26 | 17.19 | 17.35 | 0.16 | 0.93% | 17.05 | 17.40 | 177806 | 30628.29 | 0.42% |
| 2025-09-25 | 17.40 | 17.19 | -0.24 | -1.38% | 17.13 | 17.42 | 218397 | 37640.35 | 0.52% |
| 2025-09-24 | 17.40 | 17.43 | 0.03 | 0.17% | 17.32 | 17.53 | 174916 | 30456.70 | 0.41% |
| 2025-09-23 | 17.13 | 17.40 | 0.25 | 1.46% | 17.05 | 17.58 | 357341 | 62164.21 | 0.84% |
| 2025-09-22 | 17.47 | 17.15 | -0.38 | -2.17% | 17.04 | 17.49 | 367333 | 63224.01 | 0.87% |
| 2025-09-19 | 17.43 | 17.53 | 0.08 | 0.46% | 17.24 | 17.55 | 239436 | 41720.88 | 0.57% |
| 2025-09-18 | 17.80 | 17.45 | -0.36 | -2.02% | 17.37 | 17.88 | 322421 | 56655.46 | 0.76% |
| 2025-09-17 | 17.99 | 17.81 | -0.17 | -0.95% | 17.79 | 18.06 | 233708 | 41820.04 | 0.55% |
| 2025-09-16 | 18.15 | 17.98 | -0.09 | -0.50% | 17.96 | 18.21 | 187470 | 33897.74 | 0.44% |
| 2025-09-15 | 18.18 | 18.07 | -0.17 | -0.93% | 18.03 | 18.26 | 204997 | 37182.98 | 0.48% |
| 2025-09-12 | 18.60 | 18.24 | -0.37 | -1.99% | 18.22 | 18.65 | 194853 | 35815.76 | 0.46% |
| 2025-09-11 | 18.50 | 18.61 | 0.11 | 0.59% | 18.33 | 18.63 | 284344 | 52502.66 | 0.67% |
| 2025-09-10 | 18.57 | 18.50 | -0.07 | -0.38% | 18.44 | 18.60 | 138677 | 25673.21 | 0.33% |
| 2025-09-09 | 18.40 | 18.57 | 0.21 | 1.14% | 18.28 | 18.58 | 203661 | 37602.99 | 0.48% |
| 2025-09-08 | 18.08 | 18.36 | 0.26 | 1.44% | 18.00 | 18.44 | 241882 | 44257.09 | 0.57% |
| 2025-09-05 | 18.17 | 18.10 | -0.10 | -0.55% | 18.02 | 18.25 | 225130 | 40810.31 | 0.53% |
| 2025-09-04 | 18.19 | 18.20 | -0.07 | -0.38% | 17.84 | 18.32 | 393286 | 71183.34 | 0.93% |
| 2025-09-03 | 18.45 | 18.27 | -0.26 | -1.40% | 18.11 | 18.50 | 255655 | 46711.25 | 0.60% |
| 2025-09-02 | 18.17 | 18.53 | 0.33 | 1.81% | 18.10 | 18.62 | 348020 | 64217.20 | 0.82% |
| 2025-09-01 | 18.45 | 18.20 | -0.27 | -1.46% | 18.08 | 18.62 | 364562 | 66676.34 | 0.86% |
| 2025-08-29 | 18.55 | 18.47 | -0.07 | -0.38% | 18.34 | 18.79 | 365298 | 67708.22 | 0.86% |
| 2025-08-28 | 18.05 | 18.54 | 0.50 | 2.77% | 17.89 | 18.77 | 674532 | 124084.39 | 1.59% |
| 2025-08-27 | 18.00 | 18.04 | 0.18 | 1.01% | 18.00 | 18.36 | 527695 | 95793.98 | 1.25% |
| 2025-08-26 | 18.00 | 17.86 | -0.13 | -0.72% | 17.75 | 18.05 | 289315 | 51641.34 | 0.68% |
| 2025-08-25 | 17.92 | 17.99 | 0.02 | 0.11% | 17.85 | 18.10 | 458490 | 82318.34 | 1.08% |
| 2025-08-22 | 18.29 | 17.97 | -0.30 | -1.64% | 17.87 | 18.29 | 417875 | 75116.21 | 0.99% |
| 2025-08-21 | 18.21 | 18.27 | 0.02 | 0.11% | 18.13 | 18.35 | 279302 | 50998.64 | 0.66% |
| 2025-08-20 | 18.11 | 18.25 | 0.12 | 0.66% | 18.07 | 18.59 | 401958 | 73737.87 | 0.95% |
| 2025-08-19 | 18.07 | 18.13 | 0.09 | 0.50% | 17.91 | 18.25 | 301141 | 54384.29 | 0.71% |
| 2025-08-18 | 18.19 | 18.04 | -0.17 | -0.93% | 17.91 | 18.19 | 425483 | 76723.88 | 1.01% |
| 2025-08-15 | 18.26 | 18.21 | -0.01 | -0.05% | 17.92 | 18.27 | 331440 | 59904.71 | 0.78% |
成都银行(601838)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。
