| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-10 | 5.41 | 5.37 | -0.04 | -0.74% | 5.35 | 5.42 | 1589315 | 85401.22 | 0.08% |
| 2025-03-07 | 5.44 | 5.41 | -0.03 | -0.55% | 5.41 | 5.46 | 1352606 | 73424.38 | 0.06% |
| 2025-03-06 | 5.46 | 5.44 | -0.03 | -0.55% | 5.40 | 5.47 | 1684126 | 91526.40 | 0.08% |
| 2025-03-05 | 5.38 | 5.47 | 0.09 | 1.67% | 5.36 | 5.49 | 2515765 | 137095.97 | 0.12% |
| 2025-03-04 | 5.41 | 5.38 | -0.04 | -0.74% | 5.37 | 5.44 | 1497831 | 81021.29 | 0.07% |
| 2025-03-03 | 5.41 | 5.42 | 0.02 | 0.37% | 5.32 | 5.44 | 2424066 | 130601.79 | 0.12% |
| 2025-02-28 | 5.42 | 5.40 | -0.03 | -0.55% | 5.40 | 5.47 | 2044790 | 110971.20 | 0.10% |
| 2025-02-27 | 5.40 | 5.43 | 0.02 | 0.37% | 5.34 | 5.45 | 2189283 | 118244.38 | 0.10% |
| 2025-02-26 | 5.35 | 5.41 | 0.05 | 0.93% | 5.34 | 5.42 | 1765463 | 95146.66 | 0.08% |
| 2025-02-25 | 5.42 | 5.36 | -0.05 | -0.92% | 5.33 | 5.44 | 2524359 | 135782.41 | 0.12% |
| 2025-02-24 | 5.46 | 5.41 | -0.05 | -0.92% | 5.39 | 5.50 | 2376969 | 128943.05 | 0.11% |
| 2025-02-21 | 5.55 | 5.46 | -0.09 | -1.62% | 5.45 | 5.56 | 2451668 | 134515.62 | 0.12% |
| 2025-02-20 | 5.52 | 5.55 | 0.02 | 0.36% | 5.51 | 5.58 | 1457962 | 80860.39 | 0.07% |
| 2025-02-19 | 5.53 | 5.53 | -0.03 | -0.54% | 5.51 | 5.60 | 1733476 | 96168.42 | 0.08% |
| 2025-02-18 | 5.42 | 5.56 | 0.12 | 2.21% | 5.42 | 5.58 | 2491191 | 137728.64 | 0.12% |
| 2025-02-17 | 5.42 | 5.44 | 0.03 | 0.55% | 5.36 | 5.45 | 1514834 | 81962.79 | 0.07% |
| 2025-02-14 | 5.41 | 5.41 | 0.00 | 0.00% | 5.36 | 5.43 | 1504288 | 81180.17 | 0.07% |
| 2025-02-13 | 5.38 | 5.41 | 0.01 | 0.19% | 5.37 | 5.44 | 1480431 | 80168.98 | 0.07% |
| 2025-02-12 | 5.38 | 5.40 | 0.02 | 0.37% | 5.33 | 5.42 | 1508452 | 81115.16 | 0.07% |
| 2025-02-11 | 5.28 | 5.38 | 0.11 | 2.09% | 5.27 | 5.38 | 2077216 | 111141.22 | 0.10% |
| 2025-02-10 | 5.27 | 5.27 | -0.01 | -0.19% | 5.25 | 5.31 | 1531866 | 80984.89 | 0.07% |
| 2025-02-07 | 5.30 | 5.28 | -0.02 | -0.38% | 5.24 | 5.30 | 2014060 | 106102.30 | 0.10% |
| 2025-02-06 | 5.33 | 5.30 | -0.02 | -0.38% | 5.27 | 5.36 | 1633365 | 86577.61 | 0.08% |
| 2025-02-05 | 5.46 | 5.32 | -0.13 | -2.39% | 5.31 | 5.47 | 2155638 | 115436.16 | 0.10% |
| 2025-01-27 | 5.32 | 5.45 | 0.14 | 2.64% | 5.32 | 5.49 | 2312123 | 125633.52 | 0.11% |
| 2025-01-24 | 5.34 | 5.31 | -0.03 | -0.56% | 5.26 | 5.36 | 1399698 | 74525.22 | 0.07% |
| 2025-01-23 | 5.24 | 5.34 | 0.15 | 2.89% | 5.22 | 5.35 | 2458757 | 130370.73 | 0.12% |
| 2025-01-22 | 5.42 | 5.31 | -0.10 | -1.85% | 5.30 | 5.42 | 1741167 | 93065.67 | 0.08% |
| 2025-01-21 | 5.42 | 5.41 | 0.00 | 0.00% | 5.36 | 5.44 | 1210863 | 65533.67 | 0.06% |
| 2025-01-20 | 5.46 | 5.41 | -0.04 | -0.73% | 5.40 | 5.47 | 1313381 | 71277.79 | 0.06% |
| 2025-01-17 | 5.48 | 5.45 | -0.03 | -0.55% | 5.44 | 5.51 | 1263398 | 69098.48 | 0.06% |
| 2025-01-16 | 5.47 | 5.48 | 0.03 | 0.55% | 5.42 | 5.50 | 1290913 | 70627.58 | 0.06% |
| 2025-01-15 | 5.43 | 5.45 | 0.02 | 0.37% | 5.41 | 5.55 | 1961078 | 107357.79 | 0.09% |
| 2025-01-14 | 5.36 | 5.43 | 0.08 | 1.50% | 5.35 | 5.44 | 1577528 | 85233.47 | 0.07% |
| 2025-01-13 | 5.41 | 5.35 | -0.10 | -1.83% | 5.30 | 5.45 | 1857742 | 99732.77 | 0.09% |
| 2025-01-10 | 5.47 | 5.45 | -0.01 | -0.18% | 5.37 | 5.48 | 1642009 | 89331.80 | 0.08% |
| 2025-01-09 | 5.51 | 5.46 | -0.06 | -1.09% | 5.41 | 5.52 | 1644781 | 89820.19 | 0.08% |
| 2025-01-08 | 5.46 | 5.52 | 0.06 | 1.10% | 5.43 | 5.56 | 2256535 | 124333.96 | 0.11% |
| 2025-01-07 | 5.39 | 5.46 | 0.07 | 1.30% | 5.34 | 5.48 | 1858052 | 100722.49 | 0.09% |
| 2025-01-06 | 5.35 | 5.39 | 0.04 | 0.75% | 5.21 | 5.41 | 2285666 | 121741.75 | 0.11% |
| 2025-01-03 | 5.37 | 5.35 | -0.02 | -0.37% | 5.26 | 5.40 | 2301716 | 122643.69 | 0.11% |
| 2025-01-02 | 5.51 | 5.37 | -0.14 | -2.54% | 5.33 | 5.56 | 2678096 | 145422.47 | 0.13% |
| 2024-12-31 | 5.52 | 5.51 | -0.02 | -0.36% | 5.50 | 5.59 | 2438728 | 135163.42 | 0.12% |
| 2024-12-30 | 5.46 | 5.53 | 0.05 | 0.91% | 5.45 | 5.54 | 1993781 | 109707.27 | 0.09% |
| 2024-12-27 | 5.49 | 5.48 | -0.02 | -0.36% | 5.36 | 5.54 | 2109122 | 114847.94 | 0.10% |
| 2024-12-26 | 5.51 | 5.50 | -0.01 | -0.18% | 5.39 | 5.53 | 2366880 | 129357.89 | 0.11% |
| 2024-12-25 | 5.43 | 5.51 | 0.08 | 1.47% | 5.42 | 5.59 | 2655333 | 146354.39 | 0.13% |
| 2024-12-24 | 5.38 | 5.43 | 0.07 | 1.31% | 5.34 | 5.44 | 2108741 | 113913.08 | 0.10% |
| 2024-12-23 | 5.26 | 5.36 | 0.10 | 1.90% | 5.25 | 5.40 | 2597728 | 139103.31 | 0.12% |
| 2024-12-20 | 5.24 | 5.26 | 0.03 | 0.57% | 5.24 | 5.31 | 1670060 | 88000.24 | 0.08% |
| 2024-12-19 | 5.27 | 5.23 | -0.05 | -0.95% | 5.20 | 5.30 | 2007496 | 105601.44 | 0.10% |
| 2024-12-18 | 5.28 | 5.28 | 0.00 | 0.00% | 5.25 | 5.34 | 2029799 | 107379.41 | 0.10% |
| 2024-12-17 | 5.27 | 5.28 | 0.02 | 0.38% | 5.25 | 5.32 | 1826638 | 96367.02 | 0.09% |
| 2024-12-16 | 5.19 | 5.26 | 0.08 | 1.54% | 5.19 | 5.30 | 2345198 | 123299.49 | 0.11% |
| 2024-12-13 | 5.19 | 5.18 | -0.02 | -0.38% | 5.14 | 5.22 | 2237834 | 116050.46 | 0.11% |
| 2024-12-12 | 5.14 | 5.20 | 0.07 | 1.36% | 5.12 | 5.21 | 1843781 | 95540.81 | 0.09% |
| 2024-12-11 | 5.21 | 5.13 | -0.08 | -1.54% | 5.13 | 5.25 | 1915186 | 98998.25 | 0.09% |
| 2024-12-10 | 5.19 | 5.21 | 0.06 | 1.17% | 5.13 | 5.24 | 2227808 | 115608.27 | 0.11% |
| 2024-12-09 | 5.10 | 5.15 | 0.05 | 0.98% | 5.07 | 5.17 | 2093927 | 107605.65 | 0.10% |
| 2024-12-06 | 5.08 | 5.10 | 0.02 | 0.39% | 5.07 | 5.14 | 2243961 | 114578.33 | 0.11% |
| 2024-12-05 | 5.09 | 5.08 | -0.03 | -0.59% | 5.08 | 5.15 | 1411084 | 71995.59 | 0.07% |
| 2024-12-04 | 5.08 | 5.11 | 0.02 | 0.39% | 5.06 | 5.12 | 1656670 | 84445.77 | 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。
