| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 46.38 | 45.83 | -0.85 | -1.82% | 45.11 | 46.44 | 41077 | 18727.58 | 1.88% | 0.00 |
| 2025-06-30 | 46.60 | 46.68 | 0.66 | 1.43% | 46.14 | 47.10 | 39423 | 18374.10 | 1.80% | 0.00 |
| 2025-06-27 | 45.49 | 46.02 | 0.62 | 1.37% | 45.29 | 46.66 | 41733 | 19154.29 | 1.91% | 0.00 |
| 2025-06-26 | 46.50 | 45.40 | -0.91 | -1.97% | 45.40 | 47.59 | 56177 | 26034.49 | 2.56% | 5.00 |
| 2025-06-25 | 46.49 | 47.30 | 0.81 | 1.74% | 46.25 | 47.77 | 68559 | 32213.72 | 3.13% | 0.00 |
| 2025-06-24 | 45.00 | 46.49 | 2.46 | 5.59% | 44.10 | 47.10 | 113214 | 52238.02 | 5.17% | 0.00 |
| 2025-06-23 | 41.77 | 44.03 | 1.88 | 4.46% | 41.36 | 45.47 | 66678 | 29060.29 | 3.04% | 0.00 |
| 2025-06-20 | 42.26 | 42.15 | 0.11 | 0.26% | 41.98 | 43.34 | 35946 | 15322.83 | 1.64% | 0.00 |
| 2025-06-19 | 42.53 | 42.04 | -0.56 | -1.31% | 41.75 | 43.20 | 29150 | 12308.82 | 1.33% | 0.00 |
| 2025-06-18 | 42.20 | 42.60 | 0.31 | 0.73% | 42.10 | 42.98 | 25028 | 10639.94 | 1.14% | 0.00 |
| 2025-06-17 | 42.49 | 42.29 | -0.17 | -0.40% | 42.11 | 42.98 | 17891 | 7582.81 | 0.82% | 0.00 |
| 2025-06-16 | 41.61 | 42.46 | 0.66 | 1.58% | 41.60 | 43.33 | 37768 | 16147.35 | 1.72% | 0.00 |
| 2025-06-13 | 42.70 | 41.80 | -1.07 | -2.50% | 41.62 | 42.85 | 36281 | 15250.84 | 1.66% | 0.00 |
| 2025-06-12 | 43.16 | 42.87 | -0.31 | -0.72% | 42.51 | 43.32 | 21373 | 9175.08 | 0.98% | 0.00 |
| 2025-06-11 | 43.12 | 43.18 | 0.10 | 0.23% | 43.01 | 43.86 | 31878 | 13816.62 | 1.46% | 0.00 |
| 2025-06-10 | 43.57 | 43.08 | -0.67 | -1.53% | 42.83 | 44.12 | 32352 | 14039.80 | 1.48% | 0.00 |
| 2025-06-09 | 42.70 | 43.75 | 1.05 | 2.46% | 42.70 | 43.83 | 31615 | 13709.75 | 1.44% | 0.00 |
| 2025-06-06 | 42.95 | 42.70 | -0.14 | -0.33% | 42.63 | 43.08 | 22629 | 9698.51 | 1.03% | 0.00 |
| 2025-06-05 | 42.73 | 42.84 | 0.12 | 0.28% | 42.36 | 43.06 | 24411 | 10410.77 | 1.11% | 0.00 |
| 2025-06-04 | 42.16 | 42.72 | 0.74 | 1.76% | 42.16 | 43.46 | 33371 | 14303.38 | 1.52% | 0.00 |
| 2025-06-03 | 41.51 | 41.98 | 0.18 | 0.43% | 41.41 | 42.18 | 24500 | 10259.67 | 1.12% | 0.00 |
| 2025-05-30 | 42.50 | 41.80 | -0.93 | -2.18% | 41.80 | 42.51 | 26788 | 11246.67 | 1.22% | 0.00 |
| 2025-05-29 | 41.69 | 42.73 | 1.10 | 2.64% | 41.63 | 43.10 | 52567 | 22401.48 | 2.40% | 0.00 |
| 2025-05-28 | 43.50 | 41.63 | -1.73 | -3.99% | 41.40 | 43.64 | 70608 | 29831.90 | 3.22% | 0.00 |
| 2025-05-27 | 44.35 | 43.36 | -0.93 | -2.10% | 43.12 | 44.41 | 42420 | 18461.88 | 1.94% | 0.00 |
| 2025-05-26 | 44.47 | 44.29 | -0.18 | -0.40% | 43.86 | 44.66 | 28959 | 12818.03 | 1.32% | 0.00 |
| 2025-05-23 | 45.86 | 44.47 | -1.53 | -3.33% | 44.44 | 46.00 | 55494 | 25036.48 | 2.54% | 0.00 |
| 2025-05-22 | 47.00 | 46.00 | -1.09 | -2.31% | 45.30 | 47.08 | 58652 | 26995.11 | 2.69% | 0.00 |
| 2025-05-21 | 47.47 | 47.09 | -0.38 | -0.80% | 46.90 | 48.18 | 58611 | 27736.42 | 2.68% | 0.00 |
| 2025-05-20 | 48.20 | 47.47 | -0.59 | -1.23% | 47.00 | 48.24 | 36262 | 17209.91 | 1.66% | 0.00 |
| 2025-05-19 | 49.08 | 48.06 | -1.24 | -2.52% | 47.57 | 49.22 | 53666 | 25830.51 | 2.46% | 0.00 |
| 2025-05-16 | 49.60 | 49.30 | -0.13 | -0.26% | 49.30 | 50.79 | 20369 | 10180.98 | 1.01% | 0.00 |
| 2025-05-15 | 50.31 | 49.43 | -1.17 | -2.31% | 49.30 | 50.48 | 25715 | 12777.02 | 1.27% | 0.00 |
| 2025-05-14 | 49.88 | 50.60 | 0.20 | 0.40% | 49.34 | 50.90 | 36569 | 18284.68 | 1.81% | 0.00 |
| 2025-05-13 | 50.00 | 50.40 | 1.04 | 2.11% | 49.59 | 51.97 | 68092 | 34633.04 | 3.36% | 0.00 |
| 2025-05-12 | 47.80 | 49.36 | 2.31 | 4.91% | 47.50 | 49.38 | 48341 | 23509.63 | 2.39% | 0.00 |
| 2025-05-09 | 48.21 | 47.05 | -1.21 | -2.51% | 47.02 | 48.37 | 23958 | 11333.01 | 1.18% | 0.00 |
| 2025-05-08 | 48.06 | 48.26 | 0.53 | 1.11% | 47.31 | 48.99 | 29110 | 14082.93 | 1.44% | 0.00 |
| 2025-05-07 | 49.50 | 47.73 | -0.88 | -1.81% | 47.38 | 49.58 | 38080 | 18337.44 | 1.88% | 0.00 |
| 2025-05-06 | 47.13 | 48.61 | 1.91 | 4.09% | 46.58 | 48.85 | 55980 | 26836.94 | 2.77% | 0.00 |
| 2025-04-30 | 45.00 | 46.70 | 2.10 | 4.71% | 44.60 | 47.96 | 66494 | 31080.34 | 3.29% | 0.00 |
| 2025-04-29 | 45.10 | 44.60 | -0.66 | -1.46% | 44.60 | 45.54 | 28809 | 12955.59 | 1.42% | 0.00 |
| 2025-04-28 | 45.61 | 45.26 | -0.34 | -0.75% | 45.24 | 45.93 | 20175 | 9164.76 | 1.00% | 0.00 |
| 2025-04-25 | 45.68 | 45.60 | 0.22 | 0.48% | 45.41 | 46.24 | 26635 | 12212.45 | 1.32% | 0.00 |
| 2025-04-24 | 46.36 | 45.38 | -0.86 | -1.86% | 45.31 | 46.40 | 28147 | 12863.38 | 1.39% | 0.00 |
| 2025-04-23 | 46.04 | 46.24 | 0.81 | 1.78% | 45.93 | 47.17 | 36674 | 17021.93 | 1.81% | 0.00 |
| 2025-04-22 | 46.00 | 45.43 | -0.75 | -1.62% | 45.25 | 46.15 | 37838 | 17271.14 | 1.87% | 0.00 |
| 2025-04-21 | 45.47 | 46.18 | 0.70 | 1.54% | 45.00 | 46.64 | 35373 | 16223.88 | 1.75% | 0.00 |
| 2025-04-18 | 46.02 | 45.48 | -0.60 | -1.30% | 45.18 | 46.31 | 25260 | 11528.51 | 1.25% | 0.00 |
| 2025-04-17 | 46.49 | 46.08 | -0.46 | -0.99% | 46.08 | 47.20 | 37551 | 17502.62 | 1.86% | 0.00 |
| 2025-04-16 | 47.30 | 46.54 | -0.92 | -1.94% | 45.91 | 47.39 | 30235 | 14080.90 | 1.49% | 0.00 |
| 2025-04-15 | 48.00 | 47.46 | -0.04 | -0.08% | 46.91 | 48.13 | 32653 | 15464.83 | 1.61% | 0.00 |
| 2025-04-14 | 47.55 | 47.50 | 0.60 | 1.28% | 47.10 | 47.99 | 41426 | 19726.13 | 2.05% | 0.00 |
| 2025-04-11 | 46.21 | 46.90 | -0.26 | -0.55% | 46.21 | 47.83 | 41057 | 19376.14 | 2.03% | 0.00 |
| 2025-04-10 | 47.78 | 47.16 | 1.32 | 2.88% | 46.80 | 48.50 | 51333 | 24484.31 | 2.54% | 0.00 |
| 2025-04-09 | 45.15 | 45.84 | -0.34 | -0.74% | 43.00 | 46.20 | 51114 | 22983.64 | 2.53% | 0.00 |
| 2025-04-08 | 45.70 | 46.18 | 1.12 | 2.49% | 44.82 | 47.44 | 57013 | 26207.19 | 2.82% | 0.00 |
| 2025-04-07 | 50.30 | 45.06 | -8.71 | -16.20% | 43.02 | 50.50 | 69794 | 32331.45 | 3.45% | 0.00 |
| 2025-04-03 | 54.40 | 53.77 | -1.36 | -2.47% | 53.60 | 54.95 | 37654 | 20358.40 | 1.86% | 0.00 |
| 2025-04-02 | 55.48 | 55.13 | -0.54 | -0.97% | 55.00 | 55.78 | 26871 | 14879.00 | 1.33% | 8.00 |
| 2025-04-01 | 55.06 | 55.67 | 0.75 | 1.37% | 54.89 | 56.78 | 39383 | 22010.98 | 1.95% | 0.00 |
| 2025-03-31 | 56.81 | 54.92 | -2.30 | -4.02% | 54.76 | 57.22 | 51857 | 28911.90 | 2.56% | 2.00 |
| 2025-03-28 | 57.00 | 57.22 | -0.04 | -0.07% | 56.97 | 58.63 | 43826 | 25382.73 | 2.17% | 0.00 |
| 2025-03-27 | 57.81 | 57.26 | -0.90 | -1.55% | 56.64 | 57.88 | 45330 | 25853.92 | 2.24% | 0.00 |
| 2025-03-26 | 56.64 | 58.16 | 1.31 | 2.30% | 56.64 | 59.17 | 63089 | 36702.36 | 3.12% | 0.00 |
| 2025-03-25 | 56.37 | 56.85 | 0.49 | 0.87% | 56.07 | 57.35 | 38584 | 21907.71 | 1.91% | 0.00 |
| 2025-03-24 | 57.63 | 56.36 | -1.26 | -2.19% | 55.80 | 57.86 | 47463 | 26907.69 | 2.35% | 0.00 |
| 2025-03-21 | 57.58 | 57.62 | -0.18 | -0.31% | 57.30 | 58.35 | 35188 | 20331.14 | 1.74% | 0.00 |
| 2025-03-20 | 59.00 | 57.80 | -1.52 | -2.56% | 57.73 | 59.47 | 54425 | 31775.61 | 2.69% | 0.00 |
| 2025-03-19 | 58.29 | 59.32 | 0.68 | 1.16% | 57.60 | 60.50 | 61395 | 36256.72 | 3.03% | 0.00 |
| 2025-03-18 | 58.20 | 58.64 | 0.23 | 0.39% | 58.17 | 58.93 | 38691 | 22635.55 | 1.91% | 0.00 |
| 2025-03-17 | 58.70 | 58.41 | 0.01 | 0.02% | 58.23 | 59.50 | 41090 | 24111.07 | 2.03% | 0.00 |
| 2025-03-14 | 57.67 | 58.40 | 0.73 | 1.27% | 57.05 | 58.85 | 56381 | 32838.93 | 2.79% | 0.00 |
| 2025-03-13 | 57.96 | 57.67 | -0.26 | -0.45% | 56.85 | 58.50 | 42644 | 24551.84 | 2.11% | 0.00 |
| 2025-03-12 | 59.30 | 57.93 | -1.38 | -2.33% | 57.90 | 59.35 | 57784 | 33845.02 | 2.86% | 0.00 |
| 2025-03-11 | 57.00 | 59.31 | 1.82 | 3.17% | 56.20 | 59.88 | 78255 | 45493.81 | 3.87% | 0.29 |
| 2025-03-10 | 56.00 | 57.49 | 1.57 | 2.81% | 56.00 | 57.75 | 53128 | 30214.74 | 2.63% | 16.00 |
| 2025-03-07 | 57.60 | 55.92 | -2.24 | -3.85% | 55.52 | 57.64 | 79728 | 44813.78 | 3.94% | 0.00 |
| 2025-03-06 | 56.38 | 58.16 | 2.14 | 3.82% | 55.70 | 59.19 | 75064 | 43264.19 | 3.71% | 8.00 |
| 2025-03-05 | 58.20 | 56.02 | -2.20 | -3.78% | 55.70 | 58.22 | 68898 | 38842.67 | 3.40% | 0.00 |
中信博(688408)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。
