| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 8.25 | 8.27 | 0.02 | 0.24% | 8.23 | 8.39 | 414213 | 34463.41 | 0.10% |
| 2025-08-13 | 8.38 | 8.25 | -0.10 | -1.20% | 8.23 | 8.40 | 448038 | 37219.12 | 0.11% |
| 2025-08-12 | 8.23 | 8.35 | 0.11 | 1.33% | 8.22 | 8.37 | 439413 | 36583.82 | 0.11% |
| 2025-08-11 | 8.37 | 8.24 | -0.15 | -1.79% | 8.22 | 8.41 | 517870 | 42877.79 | 0.13% |
| 2025-08-08 | 8.42 | 8.39 | -0.03 | -0.36% | 8.37 | 8.46 | 280796 | 23601.84 | 0.07% |
| 2025-08-07 | 8.37 | 8.42 | 0.04 | 0.48% | 8.28 | 8.42 | 368267 | 30810.89 | 0.09% |
| 2025-08-06 | 8.46 | 8.38 | -0.05 | -0.59% | 8.37 | 8.51 | 398115 | 33547.71 | 0.10% |
| 2025-08-05 | 8.22 | 8.43 | 0.18 | 2.18% | 8.21 | 8.49 | 681945 | 57187.54 | 0.17% |
| 2025-08-04 | 8.15 | 8.25 | 0.06 | 0.73% | 8.15 | 8.28 | 529282 | 43467.69 | 0.13% |
| 2025-08-01 | 8.17 | 8.19 | 0.00 | 0.00% | 8.07 | 8.25 | 546026 | 44636.21 | 0.13% |
| 2025-07-31 | 8.20 | 8.19 | 0.00 | 0.00% | 8.06 | 8.23 | 518449 | 42197.92 | 0.13% |
| 2025-07-30 | 8.15 | 8.19 | 0.07 | 0.86% | 8.11 | 8.27 | 558501 | 45779.95 | 0.14% |
| 2025-07-29 | 8.17 | 8.12 | -0.06 | -0.73% | 8.11 | 8.27 | 496207 | 40523.25 | 0.12% |
| 2025-07-28 | 8.14 | 8.18 | 0.04 | 0.49% | 8.12 | 8.31 | 662697 | 54442.23 | 0.16% |
| 2025-07-25 | 8.23 | 8.14 | -0.10 | -1.21% | 8.12 | 8.27 | 526803 | 43106.04 | 0.13% |
| 2025-07-24 | 8.44 | 8.24 | -0.20 | -2.37% | 8.21 | 8.44 | 827371 | 68669.66 | 0.20% |
| 2025-07-23 | 8.43 | 8.44 | 0.03 | 0.36% | 8.38 | 8.53 | 567342 | 47974.36 | 0.14% |
| 2025-07-22 | 8.47 | 8.41 | -0.09 | -1.06% | 8.35 | 8.53 | 601997 | 50675.97 | 0.15% |
| 2025-07-21 | 8.42 | 8.50 | 0.04 | 0.47% | 8.37 | 8.52 | 531328 | 44970.60 | 0.13% |
| 2025-07-18 | 8.48 | 8.46 | -0.01 | -0.12% | 8.45 | 8.54 | 431003 | 36575.27 | 0.11% |
| 2025-07-17 | 8.51 | 8.47 | -0.09 | -1.05% | 8.43 | 8.56 | 397221 | 33678.11 | 0.10% |
| 2025-07-16 | 8.60 | 8.56 | -0.05 | -0.58% | 8.43 | 8.64 | 515792 | 43852.05 | 0.13% |
| 2025-07-15 | 8.66 | 8.61 | -0.06 | -0.69% | 8.54 | 8.72 | 626922 | 54122.12 | 0.15% |
| 2025-07-14 | 8.54 | 8.67 | 0.16 | 1.88% | 8.53 | 8.75 | 796829 | 69094.24 | 0.20% |
| 2025-07-11 | 8.77 | 8.51 | -0.23 | -2.63% | 8.51 | 8.81 | 866381 | 75032.08 | 0.21% |
| 2025-07-10 | 8.83 | 8.74 | -0.05 | -0.57% | 8.74 | 8.89 | 877504 | 77265.57 | 0.22% |
| 2025-07-09 | 8.94 | 8.96 | 0.01 | 0.11% | 8.86 | 9.07 | 544941 | 49024.63 | 0.13% |
| 2025-07-08 | 8.97 | 8.95 | -0.03 | -0.33% | 8.81 | 9.04 | 506337 | 45102.24 | 0.12% |
| 2025-07-07 | 8.89 | 8.98 | 0.09 | 1.01% | 8.80 | 9.01 | 564552 | 50292.91 | 0.14% |
| 2025-07-04 | 8.58 | 8.89 | 0.32 | 3.73% | 8.56 | 8.90 | 808592 | 71043.46 | 0.20% |
| 2025-07-03 | 8.53 | 8.57 | 0.06 | 0.71% | 8.45 | 8.64 | 657216 | 56248.95 | 0.16% |
| 2025-07-02 | 8.60 | 8.51 | -0.09 | -1.05% | 8.51 | 8.65 | 584898 | 50211.30 | 0.14% |
| 2025-07-01 | 8.51 | 8.60 | 0.10 | 1.18% | 8.50 | 8.64 | 349460 | 29993.07 | 0.09% |
| 2025-06-30 | 8.39 | 8.50 | 0.04 | 0.47% | 8.31 | 8.51 | 617130 | 52169.18 | 0.15% |
| 2025-06-27 | 8.73 | 8.46 | -0.30 | -3.42% | 8.43 | 8.77 | 932893 | 80022.61 | 0.23% |
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。
