| 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 | 7.11 | 7.22 | 0.05 | 0.70% | 7.08 | 7.25 | 435139 | 31306.77 | 0.11% |
| 2025-04-02 | 7.10 | 7.17 | 0.06 | 0.84% | 7.08 | 7.24 | 603874 | 43326.75 | 0.15% |
| 2025-04-01 | 7.12 | 7.11 | 0.00 | 0.00% | 6.96 | 7.15 | 777523 | 54824.46 | 0.19% |
| 2025-03-31 | 7.15 | 7.11 | 0.00 | 0.00% | 7.05 | 7.17 | 617628 | 43961.15 | 0.15% |
| 2025-03-28 | 7.25 | 7.11 | -0.14 | -1.93% | 7.09 | 7.25 | 597284 | 42657.11 | 0.15% |
| 2025-03-27 | 7.21 | 7.25 | 0.00 | 0.00% | 7.21 | 7.33 | 431353 | 31360.01 | 0.11% |
| 2025-03-26 | 7.24 | 7.25 | -0.03 | -0.41% | 7.21 | 7.35 | 660377 | 48047.83 | 0.16% |
| 2025-03-25 | 7.34 | 7.28 | -0.06 | -0.82% | 7.23 | 7.43 | 971039 | 71132.16 | 0.24% |
| 2025-03-24 | 7.33 | 7.34 | 0.13 | 1.80% | 7.22 | 7.37 | 880079 | 64168.08 | 0.22% |
| 2025-03-21 | 7.43 | 7.21 | -0.22 | -2.96% | 7.21 | 7.49 | 1395564 | 101786.64 | 0.34% |
| 2025-03-20 | 7.42 | 7.43 | -0.01 | -0.13% | 7.31 | 7.47 | 595252 | 44085.12 | 0.15% |
| 2025-03-19 | 7.29 | 7.44 | 0.14 | 1.92% | 7.27 | 7.44 | 621156 | 45796.26 | 0.15% |
| 2025-03-18 | 7.27 | 7.30 | 0.03 | 0.41% | 7.18 | 7.35 | 616233 | 44892.07 | 0.15% |
| 2025-03-17 | 7.25 | 7.27 | 0.10 | 1.39% | 7.20 | 7.32 | 781070 | 56819.72 | 0.19% |
| 2025-03-14 | 7.17 | 7.17 | 0.00 | 0.00% | 7.14 | 7.33 | 1012223 | 73380.29 | 0.25% |
| 2025-03-13 | 7.07 | 7.17 | 0.12 | 1.70% | 7.02 | 7.29 | 1072102 | 77088.62 | 0.26% |
| 2025-03-12 | 7.10 | 7.05 | -0.02 | -0.28% | 7.02 | 7.14 | 786767 | 55791.48 | 0.19% |
| 2025-03-11 | 6.99 | 7.07 | 0.06 | 0.86% | 6.98 | 7.12 | 874023 | 61742.55 | 0.21% |
| 2025-03-10 | 6.95 | 7.01 | 0.01 | 0.14% | 6.90 | 7.04 | 889555 | 62054.66 | 0.22% |
| 2025-03-07 | 6.90 | 7.00 | 0.10 | 1.45% | 6.85 | 7.01 | 885137 | 61464.12 | 0.22% |
| 2025-03-06 | 6.96 | 6.90 | -0.09 | -1.29% | 6.81 | 6.99 | 1115093 | 76651.13 | 0.27% |
| 2025-03-05 | 6.83 | 6.99 | 0.19 | 2.79% | 6.78 | 7.02 | 1218472 | 84659.20 | 0.30% |
| 2025-03-04 | 6.85 | 6.80 | -0.05 | -0.73% | 6.78 | 6.92 | 630791 | 43127.20 | 0.15% |
| 2025-03-03 | 6.89 | 6.85 | -0.05 | -0.72% | 6.80 | 6.91 | 1124507 | 76992.53 | 0.28% |
| 2025-02-28 | 6.66 | 6.90 | 0.21 | 3.14% | 6.65 | 6.95 | 2696363 | 184714.64 | 0.66% |
| 2025-02-27 | 6.50 | 6.69 | 0.19 | 2.92% | 6.45 | 6.70 | 1834188 | 121262.86 | 0.46% |
| 2025-02-26 | 6.47 | 6.50 | 0.02 | 0.31% | 6.46 | 6.54 | 1337730 | 86933.20 | 0.33% |
| 2025-02-25 | 6.55 | 6.48 | -0.07 | -1.07% | 6.46 | 6.58 | 1238176 | 80478.92 | 0.31% |
| 2025-02-24 | 6.61 | 6.55 | -0.07 | -1.06% | 6.53 | 6.64 | 1215131 | 79862.68 | 0.30% |
| 2025-02-21 | 6.64 | 6.62 | -0.02 | -0.30% | 6.55 | 6.65 | 1286689 | 84954.35 | 0.32% |
| 2025-02-20 | 6.66 | 6.64 | -0.02 | -0.30% | 6.63 | 6.70 | 763820 | 50873.90 | 0.19% |
| 2025-02-19 | 6.69 | 6.66 | -0.04 | -0.60% | 6.64 | 6.72 | 1069151 | 71385.90 | 0.27% |
| 2025-02-18 | 6.57 | 6.70 | 0.13 | 1.98% | 6.56 | 6.76 | 2185239 | 146094.77 | 0.54% |
| 2025-02-17 | 6.48 | 6.57 | 0.10 | 1.55% | 6.46 | 6.57 | 1664098 | 108495.56 | 0.41% |
| 2025-02-14 | 6.44 | 6.47 | 0.02 | 0.31% | 6.43 | 6.49 | 846794 | 54709.69 | 0.21% |
| 2025-02-13 | 6.41 | 6.45 | 0.03 | 0.47% | 6.38 | 6.47 | 1404070 | 90263.72 | 0.35% |
| 2025-02-12 | 6.48 | 6.42 | -0.06 | -0.93% | 6.39 | 6.48 | 1328541 | 85279.34 | 0.33% |
| 2025-02-11 | 6.48 | 6.48 | 0.01 | 0.15% | 6.46 | 6.53 | 876508 | 56859.17 | 0.22% |
| 2025-02-10 | 6.50 | 6.47 | -0.04 | -0.61% | 6.46 | 6.51 | 835970 | 54218.71 | 0.21% |
| 2025-02-07 | 6.53 | 6.51 | -0.03 | -0.46% | 6.48 | 6.54 | 1005414 | 65464.69 | 0.25% |
| 2025-02-06 | 6.55 | 6.54 | -0.01 | -0.15% | 6.50 | 6.60 | 704656 | 46059.79 | 0.18% |
| 2025-02-05 | 6.65 | 6.55 | -0.09 | -1.36% | 6.54 | 6.65 | 989461 | 65136.43 | 0.25% |
| 2025-01-27 | 6.55 | 6.64 | 0.11 | 1.68% | 6.54 | 6.66 | 1025635 | 67925.12 | 0.26% |
| 2025-01-24 | 6.59 | 6.53 | -0.07 | -1.06% | 6.50 | 6.60 | 1164095 | 76237.17 | 0.29% |
| 2025-01-23 | 6.56 | 6.60 | 0.10 | 1.54% | 6.54 | 6.64 | 1288419 | 85011.16 | 0.33% |
| 2025-01-22 | 6.66 | 6.50 | -0.15 | -2.26% | 6.49 | 6.66 | 875221 | 57269.63 | 0.22% |
| 2025-01-21 | 6.66 | 6.65 | 0.03 | 0.45% | 6.58 | 6.68 | 735442 | 48847.04 | 0.19% |
| 2025-01-20 | 6.68 | 6.62 | -0.04 | -0.60% | 6.61 | 6.69 | 850643 | 56514.20 | 0.22% |
| 2025-01-17 | 6.76 | 6.66 | -0.09 | -1.33% | 6.65 | 6.77 | 705114 | 47097.54 | 0.18% |
| 2025-01-16 | 6.75 | 6.75 | 0.00 | 0.00% | 6.70 | 6.79 | 739843 | 49969.02 | 0.19% |
| 2025-01-15 | 6.68 | 6.75 | 0.05 | 0.75% | 6.67 | 6.87 | 1000636 | 67843.20 | 0.25% |
| 2025-01-14 | 6.62 | 6.70 | 0.07 | 1.06% | 6.60 | 6.71 | 852509 | 56768.47 | 0.22% |
| 2025-01-13 | 6.74 | 6.63 | -0.12 | -1.78% | 6.57 | 6.74 | 637867 | 42370.07 | 0.16% |
| 2025-01-10 | 6.78 | 6.75 | -0.02 | -0.30% | 6.67 | 6.81 | 685683 | 46342.30 | 0.17% |
| 2025-01-09 | 6.85 | 6.77 | -0.08 | -1.17% | 6.73 | 6.85 | 558708 | 37924.95 | 0.14% |
| 2025-01-08 | 6.79 | 6.85 | 0.06 | 0.88% | 6.79 | 6.93 | 834774 | 57265.32 | 0.21% |
| 2025-01-07 | 6.75 | 6.79 | 0.00 | 0.00% | 6.73 | 6.81 | 491958 | 33333.59 | 0.12% |
| 2025-01-06 | 6.82 | 6.79 | 0.00 | 0.00% | 6.63 | 6.82 | 725092 | 48930.51 | 0.18% |
| 2025-01-03 | 6.81 | 6.79 | 0.01 | 0.15% | 6.72 | 6.86 | 802844 | 54595.39 | 0.20% |
| 2025-01-02 | 6.96 | 6.78 | -0.20 | -2.87% | 6.76 | 7.03 | 1032363 | 70845.93 | 0.27% |
| 2024-12-31 | 7.03 | 6.98 | -0.08 | -1.13% | 6.97 | 7.10 | 989357 | 69530.59 | 0.26% |
| 2024-12-30 | 6.94 | 7.06 | 0.12 | 1.73% | 6.93 | 7.08 | 1191098 | 83581.66 | 0.31% |
| 2024-12-27 | 6.94 | 6.94 | 0.00 | 0.00% | 6.82 | 6.97 | 690960 | 47718.70 | 0.18% |
| 2024-12-26 | 6.98 | 6.94 | -0.07 | -1.00% | 6.88 | 7.01 | 701304 | 48477.43 | 0.18% |
| 2024-12-25 | 6.98 | 7.01 | 0.06 | 0.86% | 6.92 | 7.04 | 857308 | 59944.98 | 0.22% |
| 2024-12-24 | 6.82 | 6.95 | 0.11 | 1.61% | 6.82 | 6.99 | 902350 | 62491.00 | 0.23% |
| 2024-12-23 | 6.73 | 6.84 | 0.12 | 1.79% | 6.72 | 6.87 | 1204395 | 82074.81 | 0.31% |
| 2024-12-20 | 6.77 | 6.72 | -0.05 | -0.74% | 6.72 | 6.81 | 706023 | 47714.58 | 0.18% |
| 2024-12-19 | 6.91 | 6.77 | -0.15 | -2.17% | 6.74 | 6.92 | 1036489 | 70602.31 | 0.27% |
| 2024-12-18 | 6.87 | 6.92 | 0.11 | 1.62% | 6.86 | 7.04 | 1134790 | 78789.44 | 0.29% |
| 2024-12-17 | 6.89 | 6.81 | -0.05 | -0.73% | 6.80 | 6.95 | 648903 | 44536.83 | 0.17% |
| 2024-12-16 | 6.84 | 6.86 | 0.03 | 0.44% | 6.83 | 6.92 | 724908 | 49922.51 | 0.19% |
| 2024-12-13 | 6.89 | 6.83 | -0.10 | -1.44% | 6.80 | 6.92 | 1232525 | 84408.53 | 0.32% |
| 2024-12-12 | 6.90 | 6.93 | -0.01 | -0.14% | 6.88 | 6.96 | 1360354 | 94261.21 | 0.35% |
| 2024-12-11 | 7.13 | 6.94 | -0.19 | -2.66% | 6.91 | 7.15 | 997665 | 69799.05 | 0.26% |
| 2024-12-10 | 7.35 | 7.31 | 0.02 | 0.27% | 7.28 | 7.45 | 772224 | 56824.15 | 0.20% |
| 2024-12-09 | 7.25 | 7.29 | 0.03 | 0.41% | 7.20 | 7.35 | 521124 | 38014.51 | 0.13% |
| 2024-12-06 | 7.26 | 7.26 | 0.03 | 0.41% | 7.22 | 7.36 | 629117 | 45801.05 | 0.16% |
| 2024-12-05 | 7.15 | 7.23 | 0.07 | 0.98% | 7.13 | 7.27 | 855833 | 61724.54 | 0.22% |
| 2024-12-04 | 6.97 | 7.16 | 0.18 | 2.58% | 6.94 | 7.21 | 1245326 | 88455.28 | 0.32% |
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。
