| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 8.42 | 8.50 | 0.07 | 0.83% | 8.42 | 8.57 | 445535 | 37855.28 | 0.11% |
| 2025-06-16 | 8.36 | 8.43 | 0.09 | 1.08% | 8.32 | 8.48 | 647106 | 54437.20 | 0.16% |
| 2025-06-13 | 8.38 | 8.34 | -0.02 | -0.24% | 8.28 | 8.48 | 1597976 | 133551.31 | 0.39% |
| 2025-06-12 | 8.43 | 8.36 | -0.04 | -0.48% | 8.35 | 8.56 | 581120 | 49101.16 | 0.14% |
| 2025-06-11 | 8.38 | 8.40 | 0.06 | 0.72% | 8.30 | 8.45 | 521986 | 43761.33 | 0.13% |
| 2025-06-10 | 8.40 | 8.34 | -0.07 | -0.83% | 8.30 | 8.51 | 587403 | 49247.95 | 0.14% |
| 2025-06-09 | 8.41 | 8.41 | 0.00 | 0.00% | 8.12 | 8.46 | 723849 | 60191.07 | 0.18% |
| 2025-06-06 | 8.35 | 8.41 | 0.08 | 0.96% | 8.33 | 8.45 | 489564 | 41158.20 | 0.12% |
| 2025-06-05 | 8.35 | 8.33 | -0.03 | -0.36% | 8.28 | 8.44 | 452508 | 37773.84 | 0.11% |
| 2025-06-04 | 8.21 | 8.36 | 0.13 | 1.58% | 8.18 | 8.39 | 573112 | 47596.49 | 0.14% |
| 2025-06-03 | 7.99 | 8.23 | 0.27 | 3.39% | 7.94 | 8.29 | 1197874 | 97868.61 | 0.29% |
| 2025-05-30 | 7.71 | 7.96 | 0.28 | 3.65% | 7.70 | 7.99 | 765253 | 60321.04 | 0.19% |
| 2025-05-29 | 7.73 | 7.68 | -0.04 | -0.52% | 7.64 | 7.74 | 403351 | 30986.55 | 0.10% |
| 2025-05-28 | 7.66 | 7.72 | 0.06 | 0.78% | 7.64 | 7.76 | 404665 | 31197.28 | 0.10% |
| 2025-05-27 | 7.65 | 7.66 | 0.02 | 0.26% | 7.64 | 7.75 | 444849 | 34194.96 | 0.11% |
| 2025-05-26 | 7.78 | 7.64 | -0.16 | -2.05% | 7.61 | 7.84 | 532056 | 40955.60 | 0.13% |
| 2025-05-23 | 7.89 | 7.80 | -0.09 | -1.14% | 7.76 | 8.04 | 811284 | 63989.02 | 0.20% |
| 2025-05-22 | 7.62 | 7.89 | 0.29 | 3.82% | 7.57 | 7.90 | 949059 | 73807.05 | 0.23% |
| 2025-05-21 | 7.51 | 7.60 | 0.09 | 1.20% | 7.51 | 7.65 | 429429 | 32639.82 | 0.11% |
| 2025-05-20 | 7.53 | 7.51 | 0.00 | 0.00% | 7.49 | 7.67 | 490856 | 37171.39 | 0.12% |
| 2025-05-19 | 7.53 | 7.51 | -0.02 | -0.27% | 7.48 | 7.57 | 368032 | 27696.98 | 0.09% |
| 2025-05-16 | 7.61 | 7.53 | -0.09 | -1.18% | 7.40 | 7.62 | 538522 | 40362.53 | 0.13% |
| 2025-05-15 | 7.63 | 7.62 | -0.03 | -0.39% | 7.59 | 7.69 | 394330 | 30071.90 | 0.10% |
| 2025-05-14 | 7.61 | 7.65 | 0.02 | 0.26% | 7.56 | 7.70 | 606103 | 46245.18 | 0.15% |
| 2025-05-13 | 7.44 | 7.63 | 0.18 | 2.42% | 7.39 | 7.64 | 644183 | 48668.65 | 0.16% |
| 2025-05-12 | 7.47 | 7.45 | -0.02 | -0.27% | 7.39 | 7.51 | 540865 | 40303.54 | 0.13% |
| 2025-05-09 | 7.30 | 7.47 | 0.17 | 2.33% | 7.27 | 7.50 | 754388 | 56003.69 | 0.19% |
| 2025-05-08 | 7.20 | 7.30 | 0.07 | 0.97% | 7.20 | 7.30 | 447807 | 32546.60 | 0.11% |
| 2025-05-07 | 7.20 | 7.23 | 0.09 | 1.26% | 7.12 | 7.24 | 576352 | 41440.55 | 0.14% |
| 2025-05-06 | 7.25 | 7.14 | -0.07 | -0.97% | 7.12 | 7.25 | 642301 | 45995.69 | 0.16% |
| 2025-04-30 | 7.22 | 7.21 | 0.01 | 0.14% | 7.08 | 7.25 | 887325 | 63538.90 | 0.22% |
| 2025-04-29 | 7.32 | 7.20 | -0.15 | -2.04% | 7.20 | 7.37 | 424627 | 30860.34 | 0.10% |
| 2025-04-28 | 7.20 | 7.35 | 0.15 | 2.08% | 7.18 | 7.37 | 661764 | 48274.80 | 0.16% |
| 2025-04-25 | 7.26 | 7.20 | -0.06 | -0.83% | 7.15 | 7.31 | 422497 | 30433.21 | 0.10% |
| 2025-04-24 | 7.23 | 7.26 | 0.06 | 0.83% | 7.20 | 7.31 | 415611 | 30188.93 | 0.10% |
| 2025-04-23 | 7.29 | 7.20 | -0.07 | -0.96% | 7.20 | 7.31 | 407839 | 29526.29 | 0.10% |
| 2025-04-22 | 7.31 | 7.27 | -0.05 | -0.68% | 7.27 | 7.36 | 503973 | 36785.12 | 0.12% |
| 2025-04-21 | 7.38 | 7.32 | -0.08 | -1.08% | 7.32 | 7.47 | 517971 | 38199.16 | 0.13% |
| 2025-04-18 | 7.35 | 7.40 | -0.01 | -0.13% | 7.32 | 7.45 | 424345 | 31345.42 | 0.10% |
| 2025-04-17 | 7.31 | 7.41 | 0.06 | 0.82% | 7.17 | 7.41 | 674747 | 49267.38 | 0.17% |
| 2025-04-16 | 7.25 | 7.35 | 0.13 | 1.80% | 7.15 | 7.35 | 709891 | 51537.88 | 0.17% |
| 2025-04-15 | 7.10 | 7.22 | 0.13 | 1.83% | 7.08 | 7.26 | 652536 | 46931.04 | 0.16% |
| 2025-04-14 | 7.03 | 7.09 | 0.07 | 1.00% | 6.99 | 7.17 | 730982 | 51901.61 | 0.18% |
| 2025-04-11 | 7.07 | 7.02 | 0.00 | 0.00% | 6.90 | 7.07 | 756719 | 52810.60 | 0.19% |
| 2025-04-10 | 6.96 | 7.02 | 0.10 | 1.45% | 6.87 | 7.09 | 740942 | 51844.64 | 0.18% |
| 2025-04-09 | 6.98 | 6.92 | -0.07 | -1.00% | 6.81 | 6.98 | 1036601 | 71452.80 | 0.25% |
| 2025-04-08 | 6.86 | 6.99 | 0.10 | 1.45% | 6.81 | 7.04 | 1267084 | 88069.83 | 0.31% |
| 2025-04-07 | 7.05 | 6.89 | -0.33 | -4.57% | 6.62 | 7.12 | 1175235 | 80600.68 | 0.29% |
| 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% |
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。
