| 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 | 18.95 | 18.75 | -0.20 | -1.06% | 18.72 | 19.04 | 168447 | 31742.78 | 0.40% |
| 2025-05-22 | 18.65 | 18.95 | 0.31 | 1.66% | 18.60 | 18.99 | 246791 | 46538.82 | 0.58% |
| 2025-05-21 | 18.34 | 18.64 | 0.33 | 1.80% | 18.32 | 18.67 | 165998 | 30800.07 | 0.39% |
| 2025-05-20 | 18.34 | 18.31 | 0.03 | 0.16% | 18.24 | 18.50 | 131465 | 24155.20 | 0.31% |
| 2025-05-19 | 18.35 | 18.28 | -0.03 | -0.16% | 18.26 | 18.48 | 182989 | 33543.48 | 0.43% |
| 2025-05-16 | 18.36 | 18.31 | -0.09 | -0.49% | 18.22 | 18.46 | 174507 | 31974.59 | 0.41% |
| 2025-05-15 | 18.34 | 18.40 | 0.04 | 0.22% | 18.33 | 18.55 | 219942 | 40582.49 | 0.52% |
| 2025-05-14 | 18.20 | 18.36 | 0.14 | 0.77% | 18.03 | 18.56 | 293709 | 53855.48 | 0.69% |
| 2025-05-13 | 17.90 | 18.22 | 0.37 | 2.07% | 17.81 | 18.24 | 271944 | 49216.61 | 0.64% |
| 2025-05-12 | 17.90 | 17.85 | -0.10 | -0.56% | 17.78 | 18.16 | 190190 | 34173.48 | 0.45% |
| 2025-05-09 | 17.63 | 17.95 | 0.30 | 1.70% | 17.60 | 17.97 | 261337 | 46709.23 | 0.62% |
| 2025-05-08 | 17.24 | 17.65 | 0.37 | 2.14% | 17.22 | 17.71 | 293145 | 51459.32 | 0.69% |
| 2025-05-07 | 16.98 | 17.28 | 0.37 | 2.19% | 16.98 | 17.29 | 304098 | 52227.81 | 0.72% |
| 2025-05-06 | 17.06 | 16.91 | -0.07 | -0.41% | 16.82 | 17.09 | 296667 | 50144.43 | 0.70% |
| 2025-04-30 | 17.25 | 16.98 | -0.28 | -1.62% | 16.98 | 17.35 | 298126 | 50845.88 | 0.70% |
| 2025-04-29 | 17.00 | 17.26 | -0.48 | -2.71% | 17.00 | 17.37 | 437384 | 75292.55 | 1.03% |
| 2025-04-28 | 17.69 | 17.74 | 0.05 | 0.28% | 17.62 | 17.90 | 175864 | 31285.76 | 0.42% |
| 2025-04-25 | 17.69 | 17.69 | 0.00 | 0.00% | 17.57 | 17.78 | 107775 | 19026.94 | 0.25% |
| 2025-04-24 | 17.50 | 17.69 | 0.24 | 1.38% | 17.47 | 17.75 | 153567 | 27121.71 | 0.36% |
| 2025-04-23 | 17.58 | 17.45 | -0.16 | -0.91% | 17.44 | 17.66 | 135094 | 23670.46 | 0.32% |
| 2025-04-22 | 17.49 | 17.61 | 0.17 | 0.97% | 17.46 | 17.64 | 133172 | 23396.81 | 0.31% |
| 2025-04-21 | 17.76 | 17.44 | -0.35 | -1.97% | 17.44 | 17.85 | 198062 | 34844.59 | 0.47% |
| 2025-04-18 | 17.54 | 17.79 | 0.22 | 1.25% | 17.51 | 17.79 | 154199 | 27290.22 | 0.36% |
| 2025-04-17 | 17.57 | 17.57 | -0.02 | -0.11% | 17.41 | 17.64 | 119483 | 20964.05 | 0.28% |
| 2025-04-16 | 17.36 | 17.59 | 0.19 | 1.09% | 17.33 | 17.61 | 278227 | 48731.02 | 0.66% |
| 2025-04-15 | 16.93 | 17.40 | 0.47 | 2.78% | 16.91 | 17.40 | 260090 | 44799.87 | 0.61% |
| 2025-04-14 | 16.90 | 16.93 | 0.05 | 0.30% | 16.85 | 17.03 | 173084 | 29303.48 | 0.41% |
| 2025-04-11 | 16.99 | 16.88 | -0.17 | -1.00% | 16.80 | 17.06 | 183894 | 31040.03 | 0.43% |
| 2025-04-10 | 16.75 | 17.05 | 0.38 | 2.28% | 16.63 | 17.12 | 275814 | 46768.03 | 0.65% |
| 2025-04-09 | 16.75 | 16.67 | -0.16 | -0.95% | 16.52 | 16.83 | 370927 | 61750.54 | 0.88% |
| 2025-04-08 | 16.66 | 16.83 | 0.13 | 0.78% | 16.61 | 16.85 | 335848 | 56156.83 | 0.79% |
| 2025-04-07 | 16.84 | 16.70 | -0.62 | -3.58% | 16.16 | 16.95 | 470765 | 78380.99 | 1.11% |
| 2025-04-03 | 17.21 | 17.32 | 0.04 | 0.23% | 17.16 | 17.38 | 143210 | 24753.66 | 0.34% |
| 2025-04-02 | 17.16 | 17.28 | 0.08 | 0.47% | 17.16 | 17.37 | 151617 | 26219.67 | 0.36% |
| 2025-04-01 | 17.16 | 17.20 | 0.01 | 0.06% | 17.08 | 17.31 | 143936 | 24721.44 | 0.34% |
| 2025-03-31 | 17.24 | 17.19 | -0.05 | -0.29% | 17.11 | 17.37 | 166933 | 28741.46 | 0.39% |
| 2025-03-28 | 17.20 | 17.24 | 0.05 | 0.29% | 17.10 | 17.25 | 100413 | 17253.48 | 0.24% |
| 2025-03-27 | 17.12 | 17.19 | 0.07 | 0.41% | 17.09 | 17.32 | 111450 | 19174.98 | 0.26% |
| 2025-03-26 | 17.24 | 17.12 | -0.15 | -0.87% | 17.09 | 17.32 | 136615 | 23441.47 | 0.32% |
| 2025-03-25 | 17.35 | 17.27 | -0.08 | -0.46% | 17.24 | 17.41 | 112538 | 19459.62 | 0.27% |
| 2025-03-24 | 17.18 | 17.35 | 0.22 | 1.28% | 17.17 | 17.40 | 172190 | 29800.45 | 0.41% |
| 2025-03-21 | 17.33 | 17.13 | -0.21 | -1.21% | 17.13 | 17.54 | 299124 | 51705.02 | 0.71% |
| 2025-03-20 | 17.29 | 17.34 | 0.07 | 0.41% | 17.28 | 17.59 | 275789 | 47968.90 | 0.65% |
| 2025-03-19 | 16.91 | 17.27 | 0.38 | 2.25% | 16.87 | 17.28 | 354016 | 60672.43 | 0.84% |
| 2025-03-18 | 16.85 | 16.89 | 0.06 | 0.36% | 16.75 | 16.93 | 190056 | 32014.17 | 0.45% |
| 2025-03-17 | 16.71 | 16.83 | 0.16 | 0.96% | 16.65 | 16.90 | 194942 | 32799.05 | 0.46% |
| 2025-03-14 | 16.68 | 16.67 | -0.03 | -0.18% | 16.62 | 16.96 | 275759 | 46289.25 | 0.65% |
| 2025-03-13 | 16.52 | 16.70 | 0.15 | 0.91% | 16.51 | 16.78 | 192601 | 32127.24 | 0.46% |
| 2025-03-12 | 16.50 | 16.55 | -0.01 | -0.06% | 16.43 | 16.69 | 136973 | 22710.77 | 0.32% |
| 2025-03-11 | 16.33 | 16.56 | 0.21 | 1.28% | 16.30 | 16.56 | 182128 | 29925.11 | 0.43% |
| 2025-03-10 | 16.40 | 16.35 | -0.03 | -0.18% | 16.23 | 16.40 | 139106 | 22696.45 | 0.33% |
| 2025-03-07 | 16.42 | 16.38 | -0.01 | -0.06% | 16.27 | 16.53 | 197393 | 32339.86 | 0.47% |
| 2025-03-06 | 16.55 | 16.39 | -0.22 | -1.32% | 16.33 | 16.61 | 268456 | 44119.84 | 0.63% |
| 2025-03-05 | 16.12 | 16.61 | 0.50 | 3.10% | 16.05 | 16.63 | 420672 | 69053.02 | 0.99% |
| 2025-03-04 | 16.10 | 16.11 | -0.05 | -0.31% | 16.07 | 16.21 | 147322 | 23765.28 | 0.35% |
| 2025-03-03 | 16.10 | 16.16 | 0.11 | 0.69% | 15.95 | 16.19 | 201280 | 32416.23 | 0.48% |
| 2025-02-28 | 16.06 | 16.05 | -0.03 | -0.19% | 16.01 | 16.17 | 242002 | 38958.77 | 0.57% |
| 2025-02-27 | 15.87 | 16.08 | 0.23 | 1.45% | 15.72 | 16.09 | 265139 | 42285.84 | 0.63% |
| 2025-02-26 | 15.81 | 15.85 | 0.02 | 0.13% | 15.80 | 16.02 | 229716 | 36506.54 | 0.54% |
| 2025-02-25 | 16.18 | 15.83 | -0.29 | -1.80% | 15.77 | 16.21 | 365526 | 58196.07 | 0.86% |
| 2025-02-24 | 16.36 | 16.12 | -0.26 | -1.59% | 16.09 | 16.37 | 385935 | 62469.52 | 0.91% |
| 2025-02-21 | 16.65 | 16.38 | -0.30 | -1.80% | 16.31 | 16.70 | 388470 | 63753.61 | 0.92% |
| 2025-02-20 | 16.81 | 16.68 | -0.10 | -0.60% | 16.64 | 16.84 | 156201 | 26122.13 | 0.37% |
| 2025-02-19 | 16.86 | 16.78 | -0.07 | -0.42% | 16.75 | 16.98 | 225959 | 38063.41 | 0.53% |
| 2025-02-18 | 16.56 | 16.85 | 0.25 | 1.51% | 16.56 | 16.97 | 282516 | 47557.51 | 0.67% |
| 2025-02-17 | 16.75 | 16.60 | -0.17 | -1.01% | 16.49 | 16.84 | 229418 | 38091.00 | 0.54% |
| 2025-02-14 | 16.74 | 16.77 | 0.02 | 0.12% | 16.66 | 16.83 | 216264 | 36196.84 | 0.51% |
| 2025-02-13 | 16.87 | 16.75 | -0.12 | -0.71% | 16.75 | 16.94 | 209125 | 35192.64 | 0.49% |
| 2025-02-12 | 16.74 | 16.87 | 0.20 | 1.20% | 16.62 | 16.89 | 261965 | 43984.95 | 0.62% |
| 2025-02-11 | 16.50 | 16.67 | 0.21 | 1.28% | 16.49 | 16.83 | 365080 | 60962.07 | 0.86% |
| 2025-02-10 | 16.55 | 16.46 | -0.09 | -0.54% | 16.26 | 16.60 | 304920 | 50192.39 | 0.72% |
| 2025-02-07 | 16.61 | 16.55 | -0.08 | -0.48% | 16.52 | 16.80 | 338374 | 56168.83 | 0.80% |
| 2025-02-06 | 16.75 | 16.63 | -0.18 | -1.07% | 16.50 | 16.99 | 368163 | 61266.64 | 0.88% |
| 2025-02-05 | 17.12 | 16.81 | -0.38 | -2.21% | 16.78 | 17.19 | 275970 | 46743.07 | 0.66% |
| 2025-01-27 | 16.85 | 17.19 | 0.34 | 2.02% | 16.85 | 17.23 | 241515 | 41372.56 | 0.58% |
| 2025-01-24 | 16.68 | 16.85 | 0.16 | 0.96% | 16.37 | 16.91 | 285031 | 47650.23 | 0.68% |
| 2025-01-23 | 16.50 | 16.69 | 0.30 | 1.83% | 16.48 | 16.83 | 281170 | 46866.76 | 0.68% |
| 2025-01-22 | 16.73 | 16.39 | -0.37 | -2.21% | 16.35 | 16.77 | 297494 | 49003.39 | 0.71% |
| 2025-01-21 | 17.07 | 16.76 | -0.14 | -0.83% | 16.73 | 17.07 | 243754 | 41073.25 | 0.59% |
| 2025-01-20 | 17.11 | 16.90 | -0.18 | -1.05% | 16.88 | 17.36 | 295343 | 50345.77 | 0.71% |
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。
