| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-04 | 58.08 | 58.22 | -0.09 | -0.15% | 56.70 | 58.36 | 50615 | 29128.86 | 2.50% | 0.00 |
| 2025-03-03 | 60.47 | 58.31 | -1.65 | -2.75% | 57.84 | 61.23 | 79964 | 47751.88 | 3.95% | 0.00 |
| 2025-02-28 | 61.37 | 59.96 | -0.86 | -1.41% | 59.40 | 61.53 | 77238 | 46562.05 | 3.82% | 0.00 |
| 2025-02-27 | 60.16 | 60.82 | 0.66 | 1.10% | 59.56 | 61.88 | 122308 | 74262.70 | 6.04% | 0.00 |
| 2025-02-26 | 54.70 | 60.16 | 6.52 | 12.16% | 54.20 | 62.30 | 178068 | 102412.82 | 8.80% | 0.00 |
| 2025-02-25 | 53.21 | 53.64 | 0.05 | 0.09% | 53.01 | 54.50 | 55190 | 29678.86 | 2.73% | 0.00 |
| 2025-02-24 | 53.95 | 53.59 | -0.41 | -0.76% | 53.17 | 54.70 | 59515 | 32013.18 | 2.94% | 0.00 |
| 2025-02-21 | 53.77 | 54.00 | 0.30 | 0.56% | 52.88 | 54.15 | 62750 | 33635.80 | 3.10% | 0.00 |
| 2025-02-20 | 55.40 | 53.70 | -1.71 | -3.09% | 53.14 | 55.40 | 78494 | 42289.59 | 3.88% | 0.00 |
| 2025-02-19 | 54.62 | 55.41 | 0.64 | 1.17% | 54.30 | 55.45 | 44497 | 24468.37 | 2.20% | 0.00 |
| 2025-02-18 | 56.37 | 54.77 | -1.23 | -2.20% | 54.35 | 56.39 | 52569 | 29227.12 | 2.60% | 0.00 |
| 2025-02-17 | 56.09 | 56.00 | -0.01 | -0.02% | 55.44 | 56.60 | 53973 | 30189.88 | 2.67% | 0.00 |
| 2025-02-14 | 56.67 | 56.01 | -0.42 | -0.74% | 55.93 | 57.20 | 45844 | 25893.29 | 2.27% | 0.00 |
| 2025-02-13 | 57.83 | 56.43 | -1.46 | -2.52% | 56.42 | 57.83 | 58288 | 33236.01 | 2.88% | 0.00 |
| 2025-02-12 | 56.64 | 57.89 | 1.26 | 2.22% | 56.11 | 57.90 | 60460 | 34566.20 | 2.99% | 5.00 |
| 2025-02-11 | 58.91 | 56.63 | -2.20 | -3.74% | 56.46 | 59.00 | 67083 | 38396.15 | 3.31% | 0.00 |
| 2025-02-10 | 59.62 | 58.83 | -0.79 | -1.33% | 58.35 | 59.92 | 51578 | 30325.19 | 2.55% | 0.00 |
| 2025-02-07 | 57.70 | 59.62 | 1.34 | 2.30% | 57.65 | 61.10 | 68480 | 41111.68 | 3.38% | 0.00 |
| 2025-02-06 | 57.48 | 58.28 | 0.79 | 1.37% | 56.31 | 58.96 | 59341 | 34313.46 | 2.93% | 0.00 |
| 2025-02-05 | 59.75 | 57.49 | -2.27 | -3.80% | 57.44 | 60.01 | 53493 | 31175.70 | 2.64% | 0.00 |
| 2025-01-27 | 60.98 | 59.76 | -1.08 | -1.78% | 58.86 | 61.68 | 52163 | 31266.86 | 2.58% | 0.00 |
| 2025-01-24 | 60.15 | 60.84 | 0.08 | 0.13% | 59.66 | 61.47 | 62717 | 38073.75 | 3.10% | 0.00 |
| 2025-01-23 | 62.05 | 60.76 | -0.42 | -0.69% | 59.51 | 63.10 | 99860 | 61142.91 | 4.93% | 0.00 |
| 2025-01-22 | 70.50 | 61.18 | -10.72 | -14.91% | 60.13 | 70.50 | 196765 | 122661.01 | 9.72% | 0.00 |
| 2025-01-21 | 72.36 | 71.90 | 0.49 | 0.69% | 71.01 | 73.20 | 22372 | 16116.02 | 1.11% | 0.00 |
| 2025-01-20 | 71.10 | 71.41 | 0.93 | 1.32% | 70.88 | 74.00 | 32141 | 23307.86 | 1.59% | 0.00 |
| 2025-01-17 | 70.31 | 70.48 | -0.04 | -0.06% | 68.50 | 71.30 | 19173 | 13390.63 | 0.95% | 0.00 |
| 2025-01-16 | 71.57 | 70.52 | -1.10 | -1.54% | 70.05 | 73.59 | 23069 | 16517.36 | 1.14% | 0.00 |
| 2025-01-15 | 72.28 | 71.62 | -1.17 | -1.61% | 70.66 | 73.60 | 24350 | 17511.04 | 1.20% | 0.00 |
| 2025-01-14 | 68.05 | 72.79 | 4.63 | 6.79% | 67.60 | 73.49 | 41830 | 29975.71 | 2.07% | 0.00 |
| 2025-01-13 | 67.46 | 68.16 | 0.91 | 1.35% | 66.80 | 69.60 | 18643 | 12744.93 | 0.92% | 0.00 |
| 2025-01-10 | 69.50 | 67.25 | -2.47 | -3.54% | 67.25 | 70.55 | 17524 | 11971.27 | 0.87% | 0.00 |
| 2025-01-09 | 68.69 | 69.72 | 0.35 | 0.50% | 68.30 | 72.23 | 19944 | 14078.31 | 0.99% | 0.00 |
| 2025-01-08 | 69.49 | 69.37 | -0.30 | -0.43% | 66.87 | 70.38 | 25203 | 17320.28 | 1.25% | 0.00 |
| 2025-01-07 | 70.65 | 69.67 | -1.08 | -1.53% | 69.18 | 71.88 | 24814 | 17405.94 | 1.23% | 0.00 |
| 2025-01-06 | 67.99 | 70.75 | 3.68 | 5.49% | 67.11 | 73.80 | 39888 | 28531.41 | 1.97% | 0.00 |
| 2025-01-03 | 68.00 | 67.07 | -1.02 | -1.50% | 66.67 | 69.31 | 18796 | 12794.56 | 0.93% | 0.00 |
| 2025-01-02 | 71.82 | 68.09 | -3.91 | -5.43% | 67.50 | 71.98 | 19588 | 13594.41 | 0.97% | 0.00 |
| 2024-12-31 | 70.90 | 72.00 | 1.01 | 1.42% | 70.64 | 72.79 | 25038 | 17973.96 | 1.24% | 0.00 |
| 2024-12-30 | 69.00 | 70.99 | 1.86 | 2.69% | 68.02 | 72.00 | 27952 | 19750.55 | 1.38% | 0.00 |
| 2024-12-27 | 71.82 | 69.13 | -2.37 | -3.31% | 68.99 | 71.82 | 35141 | 24407.70 | 1.74% | 0.00 |
| 2024-12-26 | 73.56 | 71.50 | -1.90 | -2.59% | 71.31 | 73.80 | 20203 | 14542.57 | 1.00% | 0.00 |
| 2024-12-25 | 73.35 | 73.40 | 0.62 | 0.85% | 72.73 | 74.90 | 17262 | 12699.62 | 0.85% | 0.00 |
| 2024-12-24 | 72.30 | 72.78 | 0.54 | 0.75% | 72.01 | 74.67 | 17486 | 12834.86 | 0.86% | 0.00 |
| 2024-12-23 | 70.19 | 72.24 | 1.95 | 2.77% | 69.88 | 74.22 | 34709 | 25253.65 | 1.72% | 0.00 |
| 2024-12-20 | 69.52 | 70.29 | 0.70 | 1.01% | 68.69 | 71.18 | 24673 | 17258.39 | 1.22% | 0.00 |
| 2024-12-19 | 70.00 | 69.59 | -1.18 | -1.67% | 68.67 | 70.50 | 28433 | 19737.76 | 1.40% | 0.00 |
| 2024-12-18 | 72.70 | 70.77 | -1.51 | -2.09% | 70.33 | 72.70 | 24776 | 17632.73 | 1.22% | 0.00 |
| 2024-12-17 | 73.06 | 72.28 | -1.21 | -1.65% | 72.00 | 74.78 | 19774 | 14489.32 | 0.98% | 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。
