| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 5.79 | 5.60 | -0.20 | -3.45% | 5.60 | 5.80 | 4954852 | 281545.56 | 0.24% |
| 2025-06-26 | 5.77 | 5.80 | 0.03 | 0.52% | 5.74 | 5.82 | 3193893 | 184844.67 | 0.15% |
| 2025-06-25 | 5.68 | 5.77 | 0.06 | 1.05% | 5.66 | 5.81 | 4600331 | 264655.94 | 0.22% |
| 2025-06-24 | 5.65 | 5.71 | 0.05 | 0.88% | 5.60 | 5.71 | 4910506 | 278651.41 | 0.23% |
| 2025-06-23 | 5.58 | 5.66 | 0.07 | 1.25% | 5.55 | 5.69 | 4669572 | 263113.53 | 0.22% |
| 2025-06-20 | 5.54 | 5.59 | 0.05 | 0.90% | 5.52 | 5.60 | 3644070 | 202904.38 | 0.17% |
| 2025-06-19 | 5.49 | 5.54 | 0.04 | 0.73% | 5.47 | 5.56 | 4002497 | 221077.94 | 0.19% |
| 2025-06-18 | 5.37 | 5.50 | 0.13 | 2.42% | 5.35 | 5.50 | 5361918 | 292098.62 | 0.25% |
| 2025-06-17 | 5.36 | 5.37 | -0.01 | -0.19% | 5.36 | 5.40 | 2580766 | 138684.70 | 0.12% |
| 2025-06-16 | 5.32 | 5.38 | 0.04 | 0.75% | 5.27 | 5.38 | 4932670 | 262703.06 | 0.23% |
| 2025-06-13 | 5.42 | 5.34 | -0.09 | -1.66% | 5.33 | 5.43 | 7546498 | 404704.38 | 0.36% |
| 2025-06-12 | 5.43 | 5.43 | 0.00 | 0.00% | 5.40 | 5.44 | 2718151 | 147306.95 | 0.13% |
| 2025-06-11 | 5.44 | 5.43 | -0.02 | -0.37% | 5.41 | 5.45 | 2503893 | 135909.53 | 0.12% |
| 2025-06-10 | 5.42 | 5.45 | 0.02 | 0.37% | 5.41 | 5.49 | 3650500 | 199099.64 | 0.17% |
| 2025-06-09 | 5.44 | 5.43 | -0.02 | -0.37% | 5.41 | 5.46 | 2512503 | 136186.17 | 0.12% |
| 2025-06-06 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.49 | 2649578 | 144363.89 | 0.13% |
| 2025-06-05 | 5.50 | 5.47 | -0.03 | -0.55% | 5.46 | 5.51 | 2606604 | 142685.45 | 0.12% |
| 2025-06-04 | 5.51 | 5.50 | -0.02 | -0.36% | 5.49 | 5.52 | 1653467 | 90960.45 | 0.08% |
| 2025-06-03 | 5.49 | 5.52 | 0.00 | 0.00% | 5.45 | 5.54 | 3290210 | 180753.88 | 0.16% |
| 2025-05-30 | 5.51 | 5.52 | 0.01 | 0.18% | 5.49 | 5.55 | 2006007 | 110812.49 | 0.10% |
| 2025-05-29 | 5.53 | 5.51 | -0.02 | -0.36% | 5.49 | 5.54 | 1500736 | 82696.83 | 0.07% |
| 2025-05-28 | 5.57 | 5.53 | -0.03 | -0.54% | 5.52 | 5.58 | 1234812 | 68408.95 | 0.06% |
| 2025-05-27 | 5.52 | 5.56 | 0.05 | 0.91% | 5.52 | 5.58 | 1581937 | 87974.67 | 0.08% |
| 2025-05-26 | 5.57 | 5.51 | -0.06 | -1.08% | 5.50 | 5.58 | 1943687 | 107593.41 | 0.09% |
| 2025-05-23 | 5.63 | 5.57 | -0.06 | -1.07% | 5.57 | 5.65 | 1846440 | 103440.14 | 0.09% |
| 2025-05-22 | 5.62 | 5.63 | 0.01 | 0.18% | 5.59 | 5.65 | 1404999 | 78976.15 | 0.07% |
| 2025-05-21 | 5.61 | 5.62 | 0.01 | 0.18% | 5.58 | 5.65 | 1620507 | 91112.23 | 0.08% |
| 2025-05-20 | 5.62 | 5.61 | 0.00 | 0.00% | 5.58 | 5.65 | 1530147 | 85852.45 | 0.07% |
| 2025-05-19 | 5.63 | 5.61 | -0.02 | -0.36% | 5.61 | 5.66 | 1529714 | 86121.20 | 0.07% |
| 2025-05-16 | 5.67 | 5.63 | -0.04 | -0.71% | 5.59 | 5.69 | 2474331 | 139103.91 | 0.12% |
| 2025-05-15 | 5.69 | 5.67 | -0.01 | -0.18% | 5.66 | 5.73 | 1863262 | 106018.34 | 0.09% |
| 2025-05-14 | 5.65 | 5.68 | 0.01 | 0.18% | 5.63 | 5.72 | 2235242 | 126893.80 | 0.11% |
| 2025-05-13 | 5.63 | 5.67 | 0.04 | 0.71% | 5.58 | 5.69 | 2179979 | 123197.77 | 0.10% |
| 2025-05-12 | 5.65 | 5.63 | -0.02 | -0.35% | 5.57 | 5.67 | 2441703 | 137275.86 | 0.12% |
| 2025-05-09 | 5.60 | 5.65 | 0.05 | 0.89% | 5.59 | 5.69 | 2075618 | 117457.44 | 0.10% |
| 2025-05-08 | 5.60 | 5.60 | -0.02 | -0.36% | 5.59 | 5.66 | 1763933 | 99058.68 | 0.08% |
| 2025-05-07 | 5.52 | 5.62 | 0.13 | 2.37% | 5.47 | 5.63 | 3205302 | 178551.80 | 0.15% |
| 2025-05-06 | 5.55 | 5.49 | -0.04 | -0.72% | 5.45 | 5.55 | 2495487 | 136766.16 | 0.12% |
| 2025-04-30 | 5.68 | 5.53 | -0.17 | -2.98% | 5.51 | 5.70 | 3110406 | 172490.59 | 0.15% |
| 2025-04-29 | 5.72 | 5.70 | -0.01 | -0.18% | 5.67 | 5.74 | 1475060 | 84117.01 | 0.07% |
| 2025-04-28 | 5.67 | 5.71 | 0.05 | 0.88% | 5.66 | 5.74 | 2134390 | 121857.58 | 0.10% |
| 2025-04-25 | 5.75 | 5.66 | -0.05 | -0.88% | 5.63 | 5.76 | 2766928 | 156960.98 | 0.13% |
| 2025-04-24 | 5.71 | 5.83 | 0.12 | 2.10% | 5.71 | 5.84 | 2487850 | 144095.42 | 0.12% |
| 2025-04-23 | 5.74 | 5.71 | -0.02 | -0.35% | 5.68 | 5.77 | 1670616 | 95589.58 | 0.08% |
| 2025-04-22 | 5.65 | 5.73 | 0.10 | 1.78% | 5.64 | 5.76 | 2272086 | 129737.37 | 0.11% |
| 2025-04-21 | 5.68 | 5.63 | -0.05 | -0.88% | 5.62 | 5.82 | 2429582 | 138653.09 | 0.12% |
| 2025-04-18 | 5.64 | 5.68 | 0.02 | 0.35% | 5.64 | 5.72 | 1743026 | 99092.00 | 0.08% |
| 2025-04-17 | 5.65 | 5.66 | 0.00 | 0.00% | 5.57 | 5.66 | 1742137 | 97993.20 | 0.08% |
| 2025-04-16 | 5.58 | 5.66 | 0.08 | 1.43% | 5.55 | 5.66 | 2967440 | 166513.17 | 0.14% |
| 2025-04-15 | 5.47 | 5.58 | 0.10 | 1.82% | 5.47 | 5.60 | 2431868 | 134956.62 | 0.12% |
| 2025-04-14 | 5.42 | 5.48 | 0.06 | 1.11% | 5.40 | 5.50 | 2337000 | 127566.04 | 0.11% |
| 2025-04-11 | 5.39 | 5.42 | 0.04 | 0.74% | 5.36 | 5.42 | 2164078 | 116610.32 | 0.10% |
| 2025-04-10 | 5.43 | 5.38 | -0.03 | -0.55% | 5.36 | 5.43 | 2980462 | 160178.73 | 0.14% |
| 2025-04-09 | 5.45 | 5.41 | -0.06 | -1.10% | 5.38 | 5.49 | 3309111 | 178995.97 | 0.16% |
| 2025-04-08 | 5.40 | 5.47 | 0.03 | 0.55% | 5.38 | 5.49 | 3833229 | 208660.58 | 0.18% |
| 2025-04-07 | 5.58 | 5.44 | -0.22 | -3.89% | 5.29 | 5.63 | 4586478 | 250668.95 | 0.22% |
| 2025-04-03 | 5.55 | 5.66 | 0.07 | 1.25% | 5.55 | 5.66 | 1684462 | 94714.99 | 0.08% |
| 2025-04-02 | 5.50 | 5.59 | 0.07 | 1.27% | 5.50 | 5.61 | 1600789 | 89174.20 | 0.08% |
| 2025-04-01 | 5.60 | 5.52 | -0.08 | -1.43% | 5.50 | 5.63 | 2121013 | 117721.05 | 0.10% |
| 2025-03-31 | 5.54 | 5.60 | 0.10 | 1.82% | 5.46 | 5.64 | 3039573 | 169606.94 | 0.14% |
| 2025-03-28 | 5.53 | 5.50 | -0.03 | -0.54% | 5.49 | 5.53 | 1264741 | 69669.83 | 0.06% |
| 2025-03-27 | 5.47 | 5.53 | 0.05 | 0.91% | 5.44 | 5.53 | 1694455 | 93367.20 | 0.08% |
| 2025-03-26 | 5.47 | 5.48 | 0.00 | 0.00% | 5.43 | 5.50 | 1281762 | 70089.09 | 0.06% |
| 2025-03-25 | 5.40 | 5.48 | 0.08 | 1.48% | 5.39 | 5.48 | 1807978 | 98471.36 | 0.09% |
| 2025-03-24 | 5.36 | 5.40 | 0.04 | 0.75% | 5.36 | 5.43 | 1669882 | 90144.93 | 0.08% |
| 2025-03-21 | 5.41 | 5.36 | -0.06 | -1.11% | 5.35 | 5.44 | 1592606 | 85762.63 | 0.08% |
| 2025-03-20 | 5.43 | 5.42 | -0.01 | -0.18% | 5.38 | 5.46 | 1308246 | 70816.14 | 0.06% |
| 2025-03-19 | 5.38 | 5.43 | 0.06 | 1.12% | 5.36 | 5.44 | 1982753 | 107222.30 | 0.09% |
| 2025-03-18 | 5.38 | 5.37 | 0.00 | 0.00% | 5.34 | 5.39 | 1456673 | 78203.62 | 0.07% |
| 2025-03-17 | 5.36 | 5.37 | 0.01 | 0.19% | 5.34 | 5.39 | 1507440 | 80977.06 | 0.07% |
| 2025-03-14 | 5.34 | 5.36 | 0.03 | 0.56% | 5.32 | 5.38 | 1906566 | 102193.72 | 0.09% |
| 2025-03-13 | 5.33 | 5.33 | 0.00 | 0.00% | 5.32 | 5.36 | 1460993 | 77983.38 | 0.07% |
| 2025-03-12 | 5.37 | 5.33 | -0.06 | -1.11% | 5.33 | 5.38 | 1450975 | 77517.47 | 0.07% |
| 2025-03-11 | 5.36 | 5.39 | 0.02 | 0.37% | 5.34 | 5.39 | 1632938 | 87560.47 | 0.08% |
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。
