| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.58 | 5.61 | 0.02 | 0.36% | 5.56 | 5.66 | 2517011 | 141253.50 | 0.12% |
| 2025-12-16 | 5.60 | 5.59 | -0.02 | -0.36% | 5.55 | 5.62 | 2216270 | 123813.48 | 0.11% |
| 2025-12-15 | 5.59 | 5.61 | 0.02 | 0.36% | 5.58 | 5.64 | 2019362 | 113332.51 | 0.10% |
| 2025-12-12 | 5.70 | 5.59 | -0.12 | -2.10% | 5.58 | 5.71 | 3563926 | 199902.55 | 0.17% |
| 2025-12-11 | 5.66 | 5.71 | 0.07 | 1.24% | 5.64 | 5.71 | 2527258 | 143344.95 | 0.12% |
| 2025-12-10 | 5.83 | 5.75 | -0.09 | -1.54% | 5.73 | 5.85 | 2839999 | 163908.88 | 0.13% |
| 2025-12-09 | 5.81 | 5.84 | 0.01 | 0.17% | 5.79 | 5.87 | 2509227 | 146399.06 | 0.12% |
| 2025-12-08 | 5.81 | 5.83 | 0.02 | 0.34% | 5.77 | 5.87 | 3064730 | 178467.30 | 0.15% |
| 2025-12-05 | 5.88 | 5.81 | -0.07 | -1.19% | 5.77 | 5.90 | 3207174 | 186540.17 | 0.15% |
| 2025-12-04 | 5.95 | 5.88 | -0.06 | -1.01% | 5.86 | 5.96 | 2499833 | 147412.39 | 0.12% |
| 2025-12-03 | 6.04 | 5.94 | -0.12 | -1.98% | 5.92 | 6.08 | 3225532 | 193030.52 | 0.15% |
| 2025-12-02 | 6.07 | 6.06 | -0.01 | -0.16% | 5.98 | 6.10 | 2533891 | 153004.28 | 0.12% |
| 2025-12-01 | 6.06 | 6.07 | 0.00 | 0.00% | 6.03 | 6.10 | 3065030 | 185829.61 | 0.15% |
| 2025-11-28 | 6.15 | 6.07 | -0.10 | -1.62% | 6.04 | 6.15 | 3601179 | 218977.92 | 0.17% |
| 2025-11-27 | 6.13 | 6.17 | 0.02 | 0.33% | 6.06 | 6.17 | 3420242 | 209286.36 | 0.16% |
| 2025-11-26 | 6.26 | 6.15 | -0.11 | -1.76% | 6.11 | 6.31 | 4148932 | 256293.77 | 0.20% |
| 2025-11-25 | 6.15 | 6.26 | 0.09 | 1.46% | 6.09 | 6.29 | 4354504 | 269464.00 | 0.21% |
| 2025-11-24 | 6.29 | 6.17 | -0.12 | -1.91% | 6.14 | 6.33 | 6199166 | 385208.59 | 0.29% |
| 2025-11-21 | 6.23 | 6.29 | 0.05 | 0.80% | 6.23 | 6.39 | 6807008 | 429445.94 | 0.32% |
| 2025-11-20 | 5.99 | 6.24 | 0.24 | 4.00% | 5.96 | 6.33 | 7232048 | 450108.00 | 0.34% |
| 2025-11-19 | 5.79 | 6.00 | 0.22 | 3.81% | 5.78 | 6.00 | 5689427 | 337109.62 | 0.27% |
| 2025-11-18 | 5.74 | 5.78 | 0.01 | 0.17% | 5.71 | 5.82 | 2324185 | 134033.83 | 0.11% |
| 2025-11-17 | 5.82 | 5.77 | -0.05 | -0.86% | 5.69 | 5.83 | 2935607 | 168817.50 | 0.14% |
| 2025-11-14 | 5.74 | 5.82 | 0.08 | 1.39% | 5.73 | 5.88 | 3831464 | 223129.81 | 0.18% |
| 2025-11-13 | 5.77 | 5.74 | -0.02 | -0.35% | 5.66 | 5.81 | 3044404 | 174357.28 | 0.14% |
| 2025-11-12 | 5.69 | 5.76 | 0.08 | 1.41% | 5.68 | 5.82 | 4009636 | 231261.44 | 0.19% |
| 2025-11-11 | 5.65 | 5.68 | 0.02 | 0.35% | 5.63 | 5.69 | 1625527 | 92154.38 | 0.08% |
| 2025-11-10 | 5.63 | 5.66 | 0.02 | 0.35% | 5.60 | 5.67 | 1744063 | 98472.71 | 0.08% |
| 2025-11-07 | 5.66 | 5.64 | -0.02 | -0.35% | 5.63 | 5.72 | 2237378 | 126640.45 | 0.11% |
| 2025-11-06 | 5.67 | 5.66 | -0.03 | -0.53% | 5.64 | 5.70 | 2112734 | 119705.89 | 0.10% |
| 2025-11-05 | 5.72 | 5.69 | -0.04 | -0.70% | 5.66 | 5.75 | 2487137 | 141807.39 | 0.12% |
| 2025-11-04 | 5.68 | 5.73 | 0.05 | 0.88% | 5.67 | 5.75 | 4088132 | 233832.91 | 0.19% |
| 2025-11-03 | 5.59 | 5.68 | 0.07 | 1.25% | 5.59 | 5.71 | 4074518 | 231133.31 | 0.19% |
| 2025-10-31 | 5.66 | 5.61 | -0.04 | -0.71% | 5.49 | 5.67 | 4884456 | 271725.47 | 0.23% |
| 2025-10-30 | 5.60 | 5.65 | 0.05 | 0.89% | 5.59 | 5.72 | 4625522 | 261892.22 | 0.22% |
| 2025-10-29 | 5.60 | 5.60 | 0.00 | 0.00% | 5.56 | 5.67 | 3950882 | 222059.39 | 0.19% |
| 2025-10-28 | 5.59 | 5.60 | 0.01 | 0.18% | 5.54 | 5.63 | 2996082 | 167501.00 | 0.14% |
| 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% |
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。
