| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.51 | 5.59 | 0.06 | 1.08% | 5.46 | 5.64 | 4410595 | 245481.78 | 0.21% |
| 2025-10-24 | 5.47 | 5.53 | 0.04 | 0.73% | 5.44 | 5.57 | 4317256 | 238206.41 | 0.20% |
| 2025-10-23 | 5.46 | 5.49 | 0.03 | 0.55% | 5.43 | 5.52 | 3778822 | 207237.22 | 0.18% |
| 2025-10-22 | 5.39 | 5.46 | 0.07 | 1.30% | 5.38 | 5.47 | 3365877 | 182778.83 | 0.16% |
| 2025-10-21 | 5.35 | 5.39 | 0.03 | 0.56% | 5.33 | 5.40 | 2619478 | 140771.52 | 0.12% |
| 2025-10-20 | 5.32 | 5.36 | 0.02 | 0.37% | 5.24 | 5.39 | 3335803 | 177103.67 | 0.16% |
| 2025-10-17 | 5.38 | 5.34 | -0.04 | -0.74% | 5.33 | 5.43 | 3096181 | 166721.30 | 0.15% |
| 2025-10-16 | 5.28 | 5.38 | 0.10 | 1.89% | 5.27 | 5.40 | 4077234 | 217668.08 | 0.19% |
| 2025-10-15 | 5.28 | 5.28 | 0.00 | 0.00% | 5.24 | 5.31 | 2922443 | 154068.88 | 0.14% |
| 2025-10-14 | 5.19 | 5.28 | 0.08 | 1.54% | 5.16 | 5.29 | 3861011 | 202653.44 | 0.18% |
| 2025-10-13 | 5.21 | 5.20 | -0.03 | -0.57% | 5.15 | 5.25 | 3021411 | 157045.11 | 0.14% |
| 2025-10-10 | 5.22 | 5.23 | 0.00 | 0.00% | 5.21 | 5.28 | 2409802 | 126337.12 | 0.11% |
| 2025-10-09 | 5.18 | 5.23 | 0.05 | 0.97% | 5.13 | 5.23 | 2689854 | 139338.38 | 0.13% |
| 2025-09-30 | 5.19 | 5.18 | -0.02 | -0.38% | 5.16 | 5.21 | 1921348 | 99540.75 | 0.09% |
| 2025-09-29 | 5.24 | 5.20 | -0.04 | -0.76% | 5.16 | 5.24 | 2917788 | 151693.06 | 0.14% |
| 2025-09-26 | 5.23 | 5.24 | 0.00 | 0.00% | 5.20 | 5.27 | 1796616 | 94103.86 | 0.09% |
| 2025-09-25 | 5.27 | 5.24 | -0.04 | -0.76% | 5.21 | 5.28 | 2443718 | 127850.62 | 0.12% |
| 2025-09-24 | 5.29 | 5.28 | -0.02 | -0.38% | 5.27 | 5.37 | 3266237 | 173386.14 | 0.15% |
| 2025-09-23 | 5.19 | 5.30 | 0.09 | 1.73% | 5.16 | 5.35 | 4545931 | 240368.39 | 0.22% |
| 2025-09-22 | 5.27 | 5.21 | -0.08 | -1.51% | 5.21 | 5.30 | 1966402 | 102999.52 | 0.09% |
| 2025-09-19 | 5.29 | 5.29 | -0.01 | -0.19% | 5.20 | 5.30 | 3205616 | 168374.48 | 0.15% |
| 2025-09-18 | 5.41 | 5.30 | -0.10 | -1.85% | 5.29 | 5.41 | 3381326 | 180561.45 | 0.16% |
| 2025-09-17 | 5.42 | 5.40 | -0.01 | -0.18% | 5.36 | 5.43 | 2425997 | 130822.32 | 0.12% |
| 2025-09-16 | 5.46 | 5.41 | -0.05 | -0.92% | 5.40 | 5.47 | 3193591 | 173138.55 | 0.15% |
| 2025-09-15 | 5.48 | 5.46 | -0.02 | -0.36% | 5.45 | 5.50 | 2335961 | 127607.95 | 0.11% |
| 2025-09-12 | 5.49 | 5.48 | -0.02 | -0.36% | 5.48 | 5.53 | 2827502 | 155544.11 | 0.13% |
| 2025-09-11 | 5.48 | 5.50 | 0.01 | 0.18% | 5.44 | 5.54 | 4108413 | 224822.66 | 0.19% |
| 2025-09-10 | 5.48 | 5.49 | 0.01 | 0.18% | 5.45 | 5.50 | 2226586 | 121957.79 | 0.11% |
| 2025-09-09 | 5.47 | 5.48 | 0.01 | 0.18% | 5.46 | 5.51 | 2004368 | 109872.72 | 0.10% |
| 2025-09-08 | 5.50 | 5.47 | -0.05 | -0.91% | 5.46 | 5.53 | 3264584 | 179223.94 | 0.15% |
| 2025-09-05 | 5.59 | 5.52 | -0.10 | -1.78% | 5.50 | 5.59 | 3670349 | 202984.19 | 0.17% |
| 2025-09-04 | 5.52 | 5.62 | 0.07 | 1.26% | 5.41 | 5.65 | 6529944 | 360521.28 | 0.31% |
| 2025-09-03 | 5.63 | 5.55 | -0.08 | -1.42% | 5.52 | 5.63 | 3326814 | 185298.88 | 0.16% |
| 2025-09-02 | 5.52 | 5.63 | 0.11 | 1.99% | 5.50 | 5.63 | 4500408 | 251431.69 | 0.21% |
| 2025-09-01 | 5.53 | 5.52 | 0.00 | 0.00% | 5.49 | 5.58 | 3406030 | 188389.52 | 0.16% |
| 2025-08-29 | 5.54 | 5.52 | -0.01 | -0.18% | 5.51 | 5.63 | 3397583 | 189111.81 | 0.16% |
| 2025-08-28 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.58 | 2985043 | 165151.42 | 0.14% |
| 2025-08-27 | 5.65 | 5.55 | -0.11 | -1.94% | 5.55 | 5.66 | 2861513 | 160135.44 | 0.14% |
| 2025-08-26 | 5.67 | 5.66 | -0.02 | -0.35% | 5.65 | 5.70 | 2217984 | 125856.02 | 0.11% |
| 2025-08-25 | 5.69 | 5.68 | -0.02 | -0.35% | 5.64 | 5.70 | 3163098 | 179326.66 | 0.15% |
| 2025-08-22 | 5.71 | 5.70 | -0.01 | -0.18% | 5.64 | 5.72 | 3293472 | 187120.17 | 0.16% |
| 2025-08-21 | 5.68 | 5.71 | 0.04 | 0.71% | 5.62 | 5.73 | 3973311 | 226342.17 | 0.19% |
| 2025-08-20 | 5.57 | 5.67 | 0.11 | 1.98% | 5.56 | 5.73 | 5845800 | 330986.69 | 0.28% |
| 2025-08-19 | 5.45 | 5.56 | 0.11 | 2.02% | 5.44 | 5.59 | 4400871 | 243044.33 | 0.21% |
| 2025-08-18 | 5.44 | 5.45 | 0.00 | 0.00% | 5.40 | 5.46 | 3506010 | 190730.72 | 0.17% |
| 2025-08-15 | 5.58 | 5.45 | -0.12 | -2.15% | 5.42 | 5.58 | 6409230 | 349932.97 | 0.30% |
| 2025-08-14 | 5.58 | 5.57 | -0.01 | -0.18% | 5.56 | 5.62 | 2292180 | 128157.15 | 0.11% |
| 2025-08-13 | 5.66 | 5.58 | -0.08 | -1.41% | 5.58 | 5.69 | 3468750 | 194854.00 | 0.16% |
| 2025-08-12 | 5.62 | 5.66 | 0.04 | 0.71% | 5.61 | 5.68 | 2464795 | 139380.14 | 0.12% |
| 2025-08-11 | 5.67 | 5.62 | -0.05 | -0.88% | 5.59 | 5.68 | 2586006 | 145305.64 | 0.12% |
| 2025-08-08 | 5.71 | 5.67 | -0.05 | -0.87% | 5.67 | 5.74 | 2323625 | 132369.27 | 0.11% |
| 2025-08-07 | 5.66 | 5.72 | 0.06 | 1.06% | 5.62 | 5.72 | 3031453 | 172562.56 | 0.14% |
| 2025-08-06 | 5.65 | 5.66 | 0.01 | 0.18% | 5.62 | 5.68 | 2422622 | 137056.92 | 0.11% |
| 2025-08-05 | 5.57 | 5.65 | 0.07 | 1.25% | 5.55 | 5.66 | 3208842 | 180268.27 | 0.15% |
| 2025-08-04 | 5.54 | 5.58 | 0.03 | 0.54% | 5.53 | 5.63 | 3282293 | 183491.05 | 0.16% |
| 2025-08-01 | 5.54 | 5.55 | 0.00 | 0.00% | 5.50 | 5.57 | 2815247 | 155959.73 | 0.13% |
| 2025-07-31 | 5.53 | 5.55 | 0.02 | 0.36% | 5.45 | 5.57 | 3722106 | 205007.92 | 0.18% |
| 2025-07-30 | 5.49 | 5.53 | 0.04 | 0.73% | 5.47 | 5.57 | 3043039 | 168210.44 | 0.14% |
| 2025-07-29 | 5.55 | 5.49 | -0.04 | -0.72% | 5.49 | 5.57 | 2456276 | 135599.25 | 0.12% |
| 2025-07-28 | 5.54 | 5.53 | 0.00 | 0.00% | 5.52 | 5.57 | 2125064 | 117794.18 | 0.10% |
| 2025-07-25 | 5.56 | 5.53 | -0.03 | -0.54% | 5.52 | 5.59 | 2510283 | 139359.69 | 0.12% |
| 2025-07-24 | 5.64 | 5.56 | -0.07 | -1.24% | 5.56 | 5.66 | 3468703 | 194142.48 | 0.16% |
| 2025-07-23 | 5.56 | 5.63 | 0.05 | 0.90% | 5.56 | 5.68 | 3820410 | 215337.75 | 0.18% |
| 2025-07-22 | 5.64 | 5.58 | -0.07 | -1.24% | 5.55 | 5.65 | 3913312 | 218299.91 | 0.19% |
| 2025-07-21 | 5.69 | 5.65 | -0.04 | -0.70% | 5.63 | 5.71 | 2451637 | 138603.00 | 0.12% |
| 2025-07-18 | 5.67 | 5.69 | 0.02 | 0.35% | 5.64 | 5.72 | 1827813 | 104036.80 | 0.09% |
| 2025-07-17 | 5.71 | 5.67 | -0.04 | -0.70% | 5.66 | 5.73 | 1761573 | 100118.36 | 0.08% |
| 2025-07-16 | 5.70 | 5.71 | 0.01 | 0.18% | 5.66 | 5.73 | 2215050 | 126079.20 | 0.11% |
| 2025-07-15 | 5.77 | 5.70 | -0.05 | -0.87% | 5.70 | 5.79 | 2108168 | 121060.73 | 0.10% |
| 2025-07-14 | 5.70 | 5.75 | 0.06 | 1.05% | 5.70 | 5.84 | 3464430 | 200152.02 | 0.16% |
| 2025-07-11 | 5.83 | 5.69 | -0.13 | -2.23% | 5.69 | 5.90 | 5043115 | 292294.03 | 0.24% |
| 2025-07-10 | 5.79 | 5.82 | 0.04 | 0.69% | 5.78 | 5.88 | 2801540 | 163678.19 | 0.13% |
| 2025-07-09 | 5.72 | 5.78 | 0.07 | 1.23% | 5.70 | 5.82 | 3492826 | 201885.33 | 0.17% |
| 2025-07-08 | 5.72 | 5.71 | -0.02 | -0.35% | 5.69 | 5.75 | 1801058 | 102912.10 | 0.09% |
| 2025-07-07 | 5.70 | 5.73 | 0.03 | 0.53% | 5.67 | 5.74 | 1877333 | 107227.48 | 0.09% |
| 2025-07-04 | 5.61 | 5.70 | 0.08 | 1.42% | 5.61 | 5.72 | 2965862 | 168544.17 | 0.14% |
| 2025-07-03 | 5.64 | 5.62 | -0.03 | -0.53% | 5.60 | 5.67 | 2328058 | 130958.13 | 0.11% |
| 2025-07-02 | 5.66 | 5.65 | 0.00 | 0.00% | 5.64 | 5.69 | 1881645 | 106582.34 | 0.09% |
| 2025-07-01 | 5.62 | 5.65 | 0.03 | 0.53% | 5.60 | 5.71 | 2895544 | 164140.94 | 0.14% |
| 2025-06-30 | 5.59 | 5.62 | 0.02 | 0.36% | 5.55 | 5.63 | 2504509 | 140107.94 | 0.12% |
中国银行(601988)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。
