| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.49 | 7.46 | -0.05 | -0.67% | 7.34 | 7.50 | 876162 | 64949.41 | 0.21% |
| 2025-12-11 | 7.51 | 7.51 | 0.02 | 0.27% | 7.43 | 7.53 | 574556 | 42897.14 | 0.14% |
| 2025-12-10 | 7.61 | 7.49 | -0.13 | -1.71% | 7.45 | 7.63 | 461981 | 34696.92 | 0.11% |
| 2025-12-09 | 7.65 | 7.62 | -0.02 | -0.26% | 7.58 | 7.67 | 348634 | 26607.35 | 0.09% |
| 2025-12-08 | 7.71 | 7.64 | -0.09 | -1.16% | 7.56 | 7.72 | 578560 | 44184.58 | 0.14% |
| 2025-12-05 | 7.80 | 7.73 | -0.05 | -0.64% | 7.71 | 7.89 | 517012 | 40151.64 | 0.13% |
| 2025-12-04 | 7.77 | 7.78 | 0.00 | 0.00% | 7.76 | 7.87 | 434451 | 33990.88 | 0.11% |
| 2025-12-03 | 7.76 | 7.78 | 0.00 | 0.00% | 7.72 | 7.89 | 496338 | 38862.27 | 0.12% |
| 2025-12-02 | 7.79 | 7.78 | 0.00 | 0.00% | 7.74 | 7.91 | 526976 | 41189.02 | 0.13% |
| 2025-12-01 | 7.73 | 7.78 | 0.02 | 0.26% | 7.66 | 7.84 | 550279 | 42679.25 | 0.13% |
| 2025-11-28 | 7.81 | 7.76 | -0.08 | -1.02% | 7.73 | 7.82 | 354623 | 27529.48 | 0.09% |
| 2025-11-27 | 7.79 | 7.84 | 0.03 | 0.38% | 7.71 | 7.87 | 371985 | 29023.05 | 0.09% |
| 2025-11-26 | 7.92 | 7.81 | -0.10 | -1.26% | 7.75 | 7.97 | 477451 | 37337.73 | 0.12% |
| 2025-11-25 | 7.78 | 7.91 | 0.19 | 2.46% | 7.67 | 7.92 | 603844 | 47301.00 | 0.15% |
| 2025-11-24 | 7.93 | 7.72 | -0.20 | -2.53% | 7.72 | 8.00 | 629683 | 49216.80 | 0.15% |
| 2025-11-21 | 7.96 | 7.92 | -0.04 | -0.50% | 7.90 | 8.07 | 680672 | 54236.80 | 0.17% |
| 2025-11-20 | 8.04 | 8.15 | 0.11 | 1.37% | 8.01 | 8.25 | 802756 | 65523.09 | 0.20% |
| 2025-11-19 | 7.93 | 8.04 | 0.12 | 1.52% | 7.90 | 8.09 | 491925 | 39466.84 | 0.12% |
| 2025-11-18 | 7.97 | 7.92 | -0.05 | -0.63% | 7.90 | 8.00 | 342741 | 27226.19 | 0.08% |
| 2025-11-17 | 8.07 | 7.97 | -0.07 | -0.87% | 7.94 | 8.08 | 421902 | 33730.20 | 0.10% |
| 2025-11-14 | 8.06 | 8.04 | -0.01 | -0.12% | 8.03 | 8.14 | 372268 | 30096.99 | 0.09% |
| 2025-11-13 | 8.13 | 8.05 | -0.08 | -0.98% | 7.97 | 8.17 | 561432 | 45159.74 | 0.14% |
| 2025-11-12 | 8.19 | 8.13 | -0.02 | -0.25% | 8.13 | 8.28 | 450200 | 36924.52 | 0.11% |
| 2025-11-11 | 8.19 | 8.15 | -0.08 | -0.97% | 8.13 | 8.25 | 322962 | 26415.82 | 0.08% |
| 2025-11-10 | 8.08 | 8.23 | 0.12 | 1.48% | 8.03 | 8.24 | 479551 | 39172.96 | 0.12% |
| 2025-11-07 | 8.03 | 8.11 | 0.11 | 1.38% | 8.01 | 8.20 | 604403 | 49028.99 | 0.15% |
| 2025-11-06 | 8.05 | 8.00 | -0.10 | -1.23% | 7.98 | 8.09 | 583162 | 46898.36 | 0.14% |
| 2025-11-05 | 8.14 | 8.10 | -0.02 | -0.25% | 8.01 | 8.15 | 644698 | 52116.74 | 0.16% |
| 2025-11-04 | 7.88 | 8.12 | 0.26 | 3.31% | 7.85 | 8.15 | 907336 | 73115.16 | 0.22% |
| 2025-11-03 | 7.76 | 7.86 | 0.12 | 1.55% | 7.66 | 7.93 | 716263 | 56078.11 | 0.18% |
| 2025-10-31 | 7.76 | 7.74 | -0.10 | -1.28% | 7.62 | 7.83 | 914976 | 70472.28 | 0.22% |
| 2025-10-30 | 7.75 | 7.84 | 0.12 | 1.55% | 7.70 | 7.87 | 719998 | 56227.95 | 0.18% |
| 2025-10-29 | 7.75 | 7.72 | -0.08 | -1.03% | 7.63 | 7.80 | 613323 | 47347.11 | 0.15% |
| 2025-10-28 | 7.85 | 7.80 | -0.04 | -0.51% | 7.71 | 7.88 | 499015 | 38823.62 | 0.12% |
| 2025-10-27 | 7.91 | 7.84 | -0.10 | -1.26% | 7.76 | 8.00 | 860334 | 67588.84 | 0.21% |
| 2025-10-24 | 7.93 | 7.94 | -0.02 | -0.25% | 7.81 | 8.04 | 738131 | 58626.34 | 0.18% |
| 2025-10-23 | 7.93 | 7.96 | 0.03 | 0.38% | 7.85 | 8.07 | 595566 | 47339.59 | 0.15% |
| 2025-10-22 | 7.75 | 7.93 | 0.18 | 2.32% | 7.72 | 7.98 | 738015 | 58124.34 | 0.18% |
| 2025-10-21 | 7.71 | 7.75 | 0.04 | 0.52% | 7.65 | 7.77 | 519647 | 40075.73 | 0.13% |
| 2025-10-20 | 7.77 | 7.71 | -0.08 | -1.03% | 7.60 | 7.80 | 663581 | 51159.25 | 0.16% |
| 2025-10-17 | 7.85 | 7.79 | -0.05 | -0.64% | 7.77 | 7.90 | 860328 | 67347.33 | 0.21% |
| 2025-10-16 | 7.54 | 7.84 | 0.29 | 3.84% | 7.53 | 7.85 | 1225719 | 94736.89 | 0.30% |
| 2025-10-15 | 7.49 | 7.55 | 0.04 | 0.53% | 7.46 | 7.60 | 829312 | 62518.30 | 0.20% |
| 2025-10-14 | 7.27 | 7.51 | 0.20 | 2.74% | 7.23 | 7.52 | 1194059 | 88696.23 | 0.29% |
| 2025-10-13 | 7.24 | 7.31 | 0.05 | 0.69% | 7.15 | 7.35 | 776142 | 56383.82 | 0.19% |
| 2025-10-10 | 7.23 | 7.26 | 0.00 | 0.00% | 7.22 | 7.36 | 617349 | 44976.09 | 0.15% |
| 2025-10-09 | 7.18 | 7.26 | 0.06 | 0.83% | 7.13 | 7.26 | 490309 | 35264.05 | 0.12% |
| 2025-09-30 | 7.32 | 7.20 | -0.10 | -1.37% | 7.17 | 7.33 | 731264 | 52874.57 | 0.18% |
| 2025-09-29 | 7.39 | 7.30 | -0.10 | -1.35% | 7.25 | 7.40 | 687472 | 50281.07 | 0.17% |
| 2025-09-26 | 7.33 | 7.40 | 0.06 | 0.82% | 7.23 | 7.44 | 514817 | 37815.34 | 0.13% |
| 2025-09-25 | 7.38 | 7.34 | -0.04 | -0.54% | 7.28 | 7.39 | 477995 | 34997.86 | 0.12% |
| 2025-09-24 | 7.45 | 7.38 | -0.08 | -1.07% | 7.37 | 7.51 | 618929 | 45948.15 | 0.15% |
| 2025-09-23 | 7.35 | 7.46 | 0.07 | 0.95% | 7.31 | 7.52 | 585076 | 43564.21 | 0.14% |
| 2025-09-22 | 7.38 | 7.39 | -0.01 | -0.14% | 7.36 | 7.47 | 358617 | 26576.98 | 0.09% |
| 2025-09-19 | 7.47 | 7.40 | -0.08 | -1.07% | 7.32 | 7.48 | 638981 | 47334.02 | 0.16% |
| 2025-09-18 | 7.61 | 7.48 | -0.13 | -1.71% | 7.46 | 7.63 | 596095 | 44880.32 | 0.15% |
| 2025-09-17 | 7.64 | 7.61 | -0.03 | -0.39% | 7.58 | 7.69 | 499606 | 38105.55 | 0.12% |
| 2025-09-16 | 7.73 | 7.64 | -0.11 | -1.42% | 7.61 | 7.77 | 523980 | 40208.47 | 0.13% |
| 2025-09-15 | 7.81 | 7.75 | -0.06 | -0.77% | 7.71 | 7.85 | 482205 | 37451.10 | 0.12% |
| 2025-09-12 | 7.89 | 7.81 | -0.09 | -1.14% | 7.78 | 7.92 | 396176 | 31017.59 | 0.10% |
| 2025-09-11 | 7.89 | 7.90 | 0.00 | 0.00% | 7.80 | 7.94 | 575700 | 45248.40 | 0.14% |
| 2025-09-10 | 7.82 | 7.90 | 0.09 | 1.15% | 7.78 | 7.93 | 542856 | 42673.57 | 0.13% |
| 2025-09-09 | 7.74 | 7.81 | 0.09 | 1.17% | 7.71 | 7.82 | 484195 | 37630.10 | 0.12% |
| 2025-09-08 | 7.79 | 7.72 | -0.09 | -1.15% | 7.70 | 7.89 | 674467 | 52519.12 | 0.17% |
| 2025-09-05 | 7.96 | 7.81 | -0.21 | -2.62% | 7.78 | 7.98 | 853899 | 67051.94 | 0.21% |
| 2025-09-04 | 7.82 | 8.02 | 0.17 | 2.17% | 7.66 | 8.05 | 1152085 | 90687.52 | 0.28% |
| 2025-09-03 | 8.00 | 7.85 | -0.14 | -1.75% | 7.81 | 8.01 | 561626 | 44299.49 | 0.14% |
| 2025-09-02 | 7.78 | 7.99 | 0.21 | 2.70% | 7.77 | 8.01 | 921714 | 72986.36 | 0.23% |
| 2025-09-01 | 7.91 | 7.78 | -0.12 | -1.52% | 7.75 | 7.97 | 735972 | 57665.27 | 0.18% |
| 2025-08-29 | 7.98 | 7.90 | -0.08 | -1.00% | 7.88 | 8.16 | 1006554 | 80730.12 | 0.25% |
| 2025-08-28 | 7.88 | 7.98 | 0.07 | 0.88% | 7.77 | 8.01 | 830331 | 65679.16 | 0.20% |
| 2025-08-27 | 8.01 | 7.91 | -0.11 | -1.37% | 7.86 | 8.02 | 800840 | 63514.60 | 0.20% |
| 2025-08-26 | 8.05 | 8.02 | -0.06 | -0.74% | 8.00 | 8.09 | 1077478 | 86484.41 | 0.26% |
| 2025-08-25 | 7.99 | 8.08 | 0.06 | 0.75% | 7.96 | 8.09 | 558829 | 44839.35 | 0.14% |
| 2025-08-22 | 8.08 | 8.02 | -0.06 | -0.74% | 7.91 | 8.08 | 552985 | 44048.08 | 0.14% |
| 2025-08-21 | 7.99 | 8.08 | 0.11 | 1.38% | 7.95 | 8.13 | 607145 | 48982.25 | 0.15% |
| 2025-08-20 | 7.93 | 7.97 | 0.02 | 0.25% | 7.88 | 8.02 | 515570 | 41139.80 | 0.13% |
| 2025-08-19 | 7.96 | 7.95 | -0.02 | -0.25% | 7.90 | 8.00 | 597024 | 47502.11 | 0.15% |
| 2025-08-18 | 8.03 | 7.97 | -0.09 | -1.12% | 7.89 | 8.05 | 999749 | 79556.05 | 0.25% |
| 2025-08-15 | 8.26 | 8.06 | -0.21 | -2.54% | 7.96 | 8.28 | 874114 | 70328.19 | 0.21% |
中信银行(601998)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。
