| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.90 | 8.18 | 0.30 | 3.81% | 7.87 | 8.19 | 1083638 | 87913.05 | 0.27% |
| 2026-03-23 | 7.88 | 7.88 | -0.09 | -1.13% | 7.76 | 8.05 | 961266 | 76136.07 | 0.24% |
| 2026-03-20 | 7.86 | 7.97 | 0.09 | 1.14% | 7.83 | 8.04 | 861546 | 68614.67 | 0.21% |
| 2026-03-19 | 7.85 | 7.88 | -0.02 | -0.25% | 7.82 | 7.96 | 608021 | 48013.30 | 0.15% |
| 2026-03-18 | 7.82 | 7.90 | 0.08 | 1.02% | 7.72 | 8.00 | 1050474 | 82817.70 | 0.26% |
| 2026-03-17 | 7.57 | 7.82 | 0.26 | 3.44% | 7.54 | 7.84 | 925196 | 71659.03 | 0.23% |
| 2026-03-16 | 7.50 | 7.56 | 0.05 | 0.67% | 7.46 | 7.60 | 634461 | 47886.88 | 0.16% |
| 2026-03-13 | 7.39 | 7.51 | 0.10 | 1.35% | 7.35 | 7.55 | 676878 | 50627.33 | 0.17% |
| 2026-03-12 | 7.32 | 7.41 | 0.07 | 0.95% | 7.30 | 7.43 | 471313 | 34756.88 | 0.12% |
| 2026-03-11 | 7.27 | 7.34 | 0.08 | 1.10% | 7.23 | 7.35 | 405430 | 29584.38 | 0.10% |
| 2026-03-10 | 7.22 | 7.26 | 0.03 | 0.41% | 7.19 | 7.32 | 510651 | 37083.03 | 0.13% |
| 2026-03-09 | 7.23 | 7.23 | -0.04 | -0.55% | 7.18 | 7.37 | 693621 | 50401.67 | 0.17% |
| 2026-03-06 | 7.19 | 7.27 | 0.05 | 0.69% | 7.19 | 7.29 | 364069 | 26396.91 | 0.09% |
| 2026-03-05 | 7.14 | 7.22 | 0.06 | 0.84% | 7.14 | 7.23 | 390738 | 28120.03 | 0.10% |
| 2026-03-04 | 7.23 | 7.16 | -0.12 | -1.65% | 7.10 | 7.25 | 729066 | 52124.16 | 0.18% |
| 2026-03-03 | 7.17 | 7.28 | 0.11 | 1.53% | 7.11 | 7.39 | 955108 | 69390.64 | 0.23% |
| 2026-03-02 | 7.17 | 7.17 | -0.03 | -0.42% | 7.14 | 7.23 | 541406 | 38902.94 | 0.13% |
| 2026-02-27 | 7.25 | 7.20 | -0.03 | -0.41% | 7.19 | 7.28 | 383600 | 27670.70 | 0.09% |
| 2026-02-26 | 7.25 | 7.23 | -0.02 | -0.28% | 7.21 | 7.30 | 299414 | 21678.21 | 0.07% |
| 2026-02-25 | 7.36 | 7.25 | -0.09 | -1.23% | 7.24 | 7.37 | 480990 | 35110.56 | 0.12% |
| 2026-02-24 | 7.44 | 7.34 | 0.00 | 0.00% | 7.32 | 7.45 | 320542 | 23568.72 | 0.08% |
| 2026-02-13 | 7.40 | 7.34 | -0.07 | -0.94% | 7.31 | 7.44 | 412886 | 30382.06 | 0.10% |
| 2026-02-12 | 7.62 | 7.41 | -0.22 | -2.88% | 7.39 | 7.63 | 532244 | 39678.16 | 0.13% |
| 2026-02-11 | 7.57 | 7.63 | 0.06 | 0.79% | 7.51 | 7.65 | 324398 | 24633.64 | 0.08% |
| 2026-02-10 | 7.47 | 7.57 | 0.10 | 1.34% | 7.46 | 7.60 | 359127 | 27125.01 | 0.09% |
| 2026-02-09 | 7.45 | 7.47 | 0.02 | 0.27% | 7.36 | 7.51 | 418595 | 31172.40 | 0.10% |
| 2026-02-06 | 7.44 | 7.45 | -0.02 | -0.27% | 7.40 | 7.52 | 467969 | 34891.33 | 0.11% |
| 2026-02-05 | 7.36 | 7.47 | 0.12 | 1.63% | 7.33 | 7.50 | 648106 | 48241.04 | 0.16% |
| 2026-02-04 | 7.22 | 7.35 | 0.12 | 1.66% | 7.21 | 7.39 | 635464 | 46669.15 | 0.16% |
| 2026-02-03 | 7.38 | 7.23 | -0.15 | -2.03% | 7.19 | 7.39 | 821431 | 59581.18 | 0.20% |
| 2026-02-02 | 7.26 | 7.38 | 0.19 | 2.64% | 7.19 | 7.46 | 1146296 | 84488.27 | 0.28% |
| 2026-01-30 | 7.23 | 7.19 | -0.02 | -0.28% | 7.18 | 7.43 | 975595 | 71302.28 | 0.24% |
| 2026-01-29 | 7.26 | 7.21 | -0.04 | -0.55% | 7.10 | 7.28 | 1242542 | 89162.53 | 0.30% |
| 2026-01-28 | 7.34 | 7.25 | -0.09 | -1.23% | 7.24 | 7.44 | 991957 | 72781.61 | 0.24% |
| 2026-01-27 | 7.36 | 7.34 | -0.02 | -0.27% | 7.33 | 7.46 | 604507 | 44696.68 | 0.15% |
| 2026-01-26 | 7.36 | 7.36 | -0.02 | -0.27% | 7.33 | 7.48 | 663614 | 49146.06 | 0.16% |
| 2026-01-23 | 7.53 | 7.38 | -0.11 | -1.47% | 7.36 | 7.54 | 616920 | 45849.27 | 0.15% |
| 2026-01-22 | 7.61 | 7.49 | -0.12 | -1.58% | 7.47 | 7.70 | 696054 | 52846.13 | 0.17% |
| 2026-01-21 | 7.85 | 7.61 | -0.24 | -3.06% | 7.59 | 7.87 | 757573 | 58317.02 | 0.19% |
| 2026-01-20 | 7.69 | 7.85 | 0.15 | 1.95% | 7.66 | 7.90 | 779921 | 60993.30 | 0.19% |
| 2026-01-19 | 7.60 | 7.70 | 0.09 | 1.18% | 7.57 | 7.81 | 778597 | 60169.38 | 0.19% |
| 2026-01-16 | 7.65 | 7.61 | -0.02 | -0.26% | 7.51 | 7.67 | 648868 | 49264.29 | 0.16% |
| 2026-01-15 | 7.57 | 7.63 | 0.03 | 0.39% | 7.54 | 7.70 | 724659 | 55431.67 | 0.18% |
| 2026-01-14 | 7.63 | 7.60 | -0.04 | -0.52% | 7.51 | 7.64 | 758025 | 57365.78 | 0.19% |
| 2026-01-13 | 7.49 | 7.64 | 0.17 | 2.28% | 7.46 | 7.70 | 994604 | 75566.09 | 0.24% |
| 2026-01-12 | 7.36 | 7.47 | 0.08 | 1.08% | 7.34 | 7.48 | 729506 | 54084.82 | 0.18% |
| 2026-01-09 | 7.39 | 7.39 | -0.02 | -0.27% | 7.32 | 7.41 | 646408 | 47621.04 | 0.16% |
| 2026-01-08 | 7.39 | 7.41 | 0.01 | 0.14% | 7.31 | 7.41 | 688903 | 50661.59 | 0.17% |
| 2026-01-07 | 7.41 | 7.40 | -0.05 | -0.67% | 7.36 | 7.45 | 1084750 | 80155.70 | 0.27% |
| 2026-01-06 | 7.52 | 7.45 | -0.11 | -1.46% | 7.36 | 7.53 | 1247010 | 92527.56 | 0.31% |
| 2026-01-05 | 7.70 | 7.56 | -0.14 | -1.82% | 7.45 | 7.73 | 1088744 | 82025.79 | 0.27% |
| 2025-12-31 | 7.62 | 7.70 | 0.08 | 1.05% | 7.53 | 7.75 | 553998 | 42448.40 | 0.14% |
| 2025-12-30 | 7.56 | 7.62 | 0.05 | 0.66% | 7.50 | 7.67 | 621055 | 47186.11 | 0.15% |
| 2025-12-29 | 7.41 | 7.57 | 0.15 | 2.02% | 7.38 | 7.61 | 734185 | 55328.63 | 0.18% |
| 2025-12-26 | 7.47 | 7.42 | -0.06 | -0.80% | 7.40 | 7.50 | 288125 | 21417.43 | 0.07% |
| 2025-12-25 | 7.41 | 7.48 | 0.06 | 0.81% | 7.39 | 7.53 | 400727 | 29956.04 | 0.10% |
| 2025-12-24 | 7.49 | 7.42 | -0.05 | -0.67% | 7.39 | 7.49 | 305036 | 22660.43 | 0.07% |
| 2025-12-23 | 7.38 | 7.47 | 0.08 | 1.08% | 7.37 | 7.50 | 528789 | 39403.05 | 0.13% |
| 2025-12-22 | 7.45 | 7.39 | -0.07 | -0.94% | 7.36 | 7.45 | 359640 | 26579.38 | 0.09% |
| 2025-12-19 | 7.51 | 7.46 | -0.05 | -0.67% | 7.41 | 7.53 | 385670 | 28776.66 | 0.09% |
| 2025-12-18 | 7.38 | 7.51 | 0.13 | 1.76% | 7.37 | 7.54 | 404349 | 30195.63 | 0.10% |
| 2025-12-17 | 7.37 | 7.38 | 0.02 | 0.27% | 7.29 | 7.42 | 524164 | 38626.83 | 0.13% |
| 2025-12-16 | 7.41 | 7.36 | -0.06 | -0.81% | 7.31 | 7.46 | 542717 | 40094.88 | 0.13% |
| 2025-12-15 | 7.43 | 7.42 | -0.04 | -0.54% | 7.33 | 7.49 | 546467 | 40480.84 | 0.13% |
| 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% |
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。
