| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.05 | 15.82 | -0.26 | -1.62% | 15.76 | 16.10 | 447021 | 71016.43 | 1.05% |
| 2026-02-02 | 16.12 | 16.08 | -0.04 | -0.25% | 16.05 | 16.41 | 443389 | 71984.35 | 1.05% |
| 2026-01-30 | 16.19 | 16.12 | -0.03 | -0.19% | 16.11 | 16.32 | 501939 | 81387.70 | 1.19% |
| 2026-01-29 | 15.75 | 16.15 | 0.37 | 2.34% | 15.75 | 16.18 | 593212 | 95146.91 | 1.40% |
| 2026-01-28 | 15.71 | 15.78 | 0.04 | 0.25% | 15.65 | 16.02 | 517252 | 82135.57 | 1.22% |
| 2026-01-27 | 15.77 | 15.74 | -0.03 | -0.19% | 15.71 | 15.95 | 313548 | 49680.97 | 0.74% |
| 2026-01-26 | 15.62 | 15.77 | 0.09 | 0.57% | 15.59 | 15.89 | 368095 | 58030.66 | 0.87% |
| 2026-01-23 | 15.84 | 15.68 | -0.18 | -1.13% | 15.61 | 15.89 | 331410 | 52169.52 | 0.78% |
| 2026-01-22 | 15.71 | 15.86 | 0.14 | 0.89% | 15.69 | 16.08 | 334792 | 53384.46 | 0.79% |
| 2026-01-21 | 15.89 | 15.72 | -0.22 | -1.38% | 15.72 | 16.04 | 318099 | 50384.90 | 0.75% |
| 2026-01-20 | 15.45 | 15.94 | 0.48 | 3.10% | 15.42 | 15.96 | 606006 | 95582.60 | 1.43% |
| 2026-01-19 | 15.75 | 15.46 | -0.30 | -1.90% | 15.37 | 15.76 | 663455 | 102898.96 | 1.57% |
| 2026-01-16 | 15.99 | 15.76 | -0.23 | -1.44% | 15.74 | 16.03 | 367098 | 58179.60 | 0.87% |
| 2026-01-15 | 16.08 | 15.99 | -0.11 | -0.68% | 15.98 | 16.11 | 365131 | 58584.72 | 0.86% |
| 2026-01-14 | 16.30 | 16.10 | -0.19 | -1.17% | 16.10 | 16.30 | 433659 | 69960.44 | 1.02% |
| 2026-01-13 | 16.08 | 16.29 | 0.20 | 1.24% | 16.07 | 16.35 | 426386 | 69332.38 | 1.01% |
| 2026-01-12 | 16.09 | 16.09 | -0.03 | -0.19% | 16.05 | 16.14 | 291376 | 46884.74 | 0.69% |
| 2026-01-09 | 16.23 | 16.12 | -0.11 | -0.68% | 16.07 | 16.24 | 379159 | 61134.14 | 0.90% |
| 2026-01-08 | 16.26 | 16.23 | -0.03 | -0.18% | 16.19 | 16.37 | 320226 | 52054.24 | 0.76% |
| 2026-01-07 | 16.22 | 16.26 | 0.04 | 0.25% | 16.16 | 16.34 | 403251 | 65487.16 | 0.95% |
| 2026-01-06 | 16.25 | 16.22 | -0.02 | -0.12% | 16.11 | 16.27 | 400001 | 64755.09 | 0.95% |
| 2026-01-05 | 16.11 | 16.24 | 0.12 | 0.74% | 16.10 | 16.26 | 278172 | 45016.05 | 0.66% |
| 2025-12-31 | 16.11 | 16.12 | 0.00 | 0.00% | 16.07 | 16.17 | 235592 | 37957.14 | 0.56% |
| 2025-12-30 | 16.13 | 16.12 | -0.05 | -0.31% | 16.07 | 16.18 | 298529 | 48100.18 | 0.71% |
| 2025-12-29 | 16.35 | 16.17 | -0.20 | -1.22% | 16.05 | 16.35 | 460233 | 74373.27 | 1.09% |
| 2025-12-26 | 16.42 | 16.37 | -0.06 | -0.37% | 16.35 | 16.43 | 178706 | 29267.13 | 0.42% |
| 2025-12-25 | 16.45 | 16.43 | -0.01 | -0.06% | 16.40 | 16.53 | 147536 | 24278.62 | 0.35% |
| 2025-12-24 | 16.50 | 16.44 | -0.06 | -0.36% | 16.38 | 16.53 | 153676 | 25254.04 | 0.36% |
| 2025-12-23 | 16.55 | 16.50 | -0.03 | -0.18% | 16.49 | 16.64 | 177973 | 29472.57 | 0.42% |
| 2025-12-22 | 16.64 | 16.53 | -0.11 | -0.66% | 16.50 | 16.64 | 200209 | 33111.00 | 0.47% |
| 2025-12-19 | 16.57 | 16.64 | 0.00 | 0.00% | 16.51 | 16.68 | 223093 | 37056.22 | 0.53% |
| 2025-12-18 | 16.40 | 16.64 | 0.22 | 1.34% | 16.38 | 16.66 | 243998 | 40408.59 | 0.58% |
| 2025-12-17 | 16.46 | 16.42 | -0.03 | -0.18% | 16.30 | 16.47 | 228634 | 37444.45 | 0.54% |
| 2025-12-16 | 16.51 | 16.45 | -0.09 | -0.54% | 16.38 | 16.70 | 242978 | 40191.17 | 0.57% |
| 2025-12-15 | 16.34 | 16.54 | 0.19 | 1.16% | 16.33 | 16.61 | 406699 | 67058.10 | 0.96% |
| 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% |
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。
