| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.05 | 17.02 | -0.03 | -0.18% | 16.86 | 17.14 | 220170 | 37393.80 | 0.52% |
| 2026-03-24 | 16.68 | 17.05 | 0.41 | 2.46% | 16.65 | 17.09 | 267939 | 45456.84 | 0.63% |
| 2026-03-23 | 16.97 | 16.64 | -0.45 | -2.63% | 16.56 | 16.98 | 314474 | 52547.59 | 0.74% |
| 2026-03-20 | 17.07 | 17.09 | -0.04 | -0.23% | 16.97 | 17.20 | 181291 | 30985.08 | 0.43% |
| 2026-03-19 | 17.28 | 17.13 | -0.21 | -1.21% | 17.07 | 17.40 | 191179 | 32962.54 | 0.45% |
| 2026-03-18 | 17.40 | 17.34 | -0.07 | -0.40% | 17.23 | 17.46 | 195528 | 33871.00 | 0.46% |
| 2026-03-17 | 17.23 | 17.41 | 0.18 | 1.04% | 17.19 | 17.55 | 273048 | 47659.50 | 0.64% |
| 2026-03-16 | 17.15 | 17.23 | 0.08 | 0.47% | 17.09 | 17.36 | 289480 | 49898.57 | 0.68% |
| 2026-03-13 | 17.17 | 17.15 | -0.05 | -0.29% | 17.07 | 17.39 | 319109 | 54932.18 | 0.75% |
| 2026-03-12 | 17.18 | 17.20 | -0.08 | -0.46% | 17.14 | 17.29 | 244429 | 42046.62 | 0.58% |
| 2026-03-11 | 16.99 | 17.28 | 0.29 | 1.71% | 16.94 | 17.29 | 409049 | 70143.75 | 0.97% |
| 2026-03-10 | 16.90 | 16.99 | 0.08 | 0.47% | 16.77 | 17.07 | 314514 | 53329.54 | 0.74% |
| 2026-03-09 | 16.88 | 16.91 | -0.03 | -0.18% | 16.80 | 16.99 | 384746 | 65026.38 | 0.91% |
| 2026-03-06 | 16.80 | 16.94 | 0.11 | 0.65% | 16.72 | 16.97 | 268947 | 45406.34 | 0.63% |
| 2026-03-05 | 16.60 | 16.83 | 0.17 | 1.02% | 16.55 | 16.85 | 267237 | 44701.70 | 0.63% |
| 2026-03-04 | 16.65 | 16.66 | -0.10 | -0.60% | 16.43 | 16.75 | 335221 | 55547.25 | 0.79% |
| 2026-03-03 | 16.74 | 16.76 | 0.02 | 0.12% | 16.51 | 16.91 | 401572 | 67382.85 | 0.95% |
| 2026-03-02 | 16.14 | 16.74 | 0.57 | 3.53% | 16.07 | 16.80 | 730003 | 120903.52 | 1.72% |
| 2026-02-27 | 16.16 | 16.17 | -0.02 | -0.12% | 16.14 | 16.32 | 199492 | 32367.29 | 0.47% |
| 2026-02-26 | 16.06 | 16.19 | 0.13 | 0.81% | 16.03 | 16.22 | 221655 | 35754.32 | 0.52% |
| 2026-02-25 | 16.17 | 16.06 | -0.09 | -0.56% | 16.02 | 16.21 | 242119 | 39002.33 | 0.57% |
| 2026-02-24 | 16.29 | 16.15 | -0.13 | -0.80% | 16.13 | 16.38 | 189769 | 30805.96 | 0.45% |
| 2026-02-13 | 16.40 | 16.28 | -0.08 | -0.49% | 16.26 | 16.44 | 131975 | 21567.83 | 0.31% |
| 2026-02-12 | 16.54 | 16.36 | -0.18 | -1.09% | 16.33 | 16.56 | 204325 | 33547.52 | 0.48% |
| 2026-02-11 | 16.53 | 16.54 | 0.01 | 0.06% | 16.45 | 16.59 | 163112 | 26967.59 | 0.38% |
| 2026-02-10 | 16.45 | 16.53 | 0.06 | 0.36% | 16.43 | 16.57 | 186975 | 30879.90 | 0.44% |
| 2026-02-09 | 16.30 | 16.47 | 0.11 | 0.67% | 16.19 | 16.52 | 287097 | 47083.83 | 0.68% |
| 2026-02-06 | 16.39 | 16.36 | -0.01 | -0.06% | 16.26 | 16.49 | 284133 | 46477.20 | 0.67% |
| 2026-02-05 | 16.07 | 16.37 | 0.31 | 1.93% | 16.06 | 16.40 | 392754 | 64014.82 | 0.93% |
| 2026-02-04 | 15.80 | 16.06 | 0.24 | 1.52% | 15.80 | 16.10 | 252867 | 40534.79 | 0.60% |
| 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% |
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。
