| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 41.89 | 42.70 | -0.35 | -0.81% | 41.37 | 43.38 | 78583 | 33328.67 | 3.59% | 0.00 |
| 2025-10-27 | 43.70 | 43.05 | -0.36 | -0.83% | 42.97 | 43.79 | 44662 | 19322.17 | 2.04% | 0.00 |
| 2025-10-24 | 43.50 | 43.41 | -0.09 | -0.21% | 43.30 | 43.86 | 33993 | 14814.60 | 1.55% | 0.00 |
| 2025-10-23 | 43.29 | 43.50 | 0.17 | 0.39% | 42.41 | 43.55 | 37121 | 15924.22 | 1.69% | 0.00 |
| 2025-10-22 | 43.50 | 43.33 | -0.30 | -0.69% | 43.20 | 43.63 | 22619 | 9816.34 | 1.03% | 0.00 |
| 2025-10-21 | 43.52 | 43.63 | 0.25 | 0.58% | 43.21 | 43.92 | 32217 | 14062.84 | 1.47% | 0.00 |
| 2025-10-20 | 43.93 | 43.38 | -0.01 | -0.02% | 43.23 | 43.98 | 29193 | 12716.19 | 1.33% | 0.00 |
| 2025-10-17 | 45.39 | 43.39 | -2.00 | -4.41% | 43.10 | 45.50 | 66588 | 29280.78 | 3.04% | 0.00 |
| 2025-10-16 | 46.01 | 45.39 | -1.04 | -2.24% | 45.25 | 46.35 | 36085 | 16490.50 | 1.65% | 0.00 |
| 2025-10-15 | 45.80 | 46.43 | 0.47 | 1.02% | 45.03 | 46.81 | 48589 | 22373.13 | 2.22% | 0.00 |
| 2025-10-14 | 46.90 | 45.96 | -0.58 | -1.25% | 45.78 | 49.06 | 89296 | 42380.35 | 4.08% | 0.00 |
| 2025-10-13 | 44.91 | 46.54 | -0.64 | -1.36% | 44.91 | 46.99 | 48841 | 22632.32 | 2.23% | 0.00 |
| 2025-10-10 | 48.00 | 47.18 | -1.01 | -2.10% | 47.12 | 48.44 | 61337 | 29180.72 | 2.80% | 0.00 |
| 2025-10-09 | 47.60 | 48.19 | 0.76 | 1.60% | 46.64 | 48.40 | 79695 | 37922.72 | 3.64% | 0.00 |
| 2025-09-30 | 46.00 | 47.43 | 1.31 | 2.84% | 46.00 | 48.38 | 78133 | 37026.75 | 3.57% | 0.00 |
| 2025-09-29 | 45.89 | 46.12 | 0.16 | 0.35% | 45.53 | 46.68 | 46426 | 21442.33 | 2.12% | 0.00 |
| 2025-09-26 | 45.35 | 45.96 | 0.46 | 1.01% | 45.35 | 46.46 | 42993 | 19755.28 | 1.96% | 0.00 |
| 2025-09-25 | 45.11 | 45.50 | 0.20 | 0.44% | 45.00 | 46.20 | 45622 | 20870.52 | 2.08% | 0.00 |
| 2025-09-24 | 44.35 | 45.30 | 0.63 | 1.41% | 44.27 | 45.41 | 49989 | 22456.19 | 2.28% | 0.00 |
| 2025-09-23 | 45.31 | 44.67 | -0.70 | -1.54% | 43.76 | 45.61 | 51273 | 22787.15 | 2.34% | 0.00 |
| 2025-09-22 | 46.15 | 45.37 | -0.77 | -1.67% | 45.01 | 46.24 | 41943 | 19057.97 | 1.91% | 0.00 |
| 2025-09-19 | 46.19 | 46.14 | 0.04 | 0.09% | 45.75 | 46.88 | 43142 | 19979.55 | 1.97% | 0.00 |
| 2025-09-18 | 47.15 | 46.10 | -1.11 | -2.35% | 45.79 | 47.80 | 70312 | 32969.44 | 3.21% | 0.00 |
| 2025-09-17 | 47.34 | 47.21 | -0.34 | -0.72% | 47.05 | 47.96 | 49088 | 23296.50 | 2.24% | 0.00 |
| 2025-09-16 | 47.34 | 47.55 | 0.15 | 0.32% | 46.10 | 47.96 | 67225 | 31541.16 | 3.07% | 0.00 |
| 2025-09-15 | 48.28 | 47.40 | -0.63 | -1.31% | 47.39 | 49.55 | 52690 | 25387.78 | 2.41% | 0.00 |
| 2025-09-12 | 48.66 | 48.03 | -0.62 | -1.27% | 47.62 | 48.74 | 61326 | 29504.73 | 2.80% | 0.00 |
| 2025-09-11 | 48.08 | 48.65 | 0.61 | 1.27% | 47.47 | 48.75 | 59807 | 28808.17 | 2.73% | 0.00 |
| 2025-09-10 | 49.08 | 48.04 | -1.21 | -2.46% | 47.56 | 49.49 | 67095 | 32426.12 | 3.06% | 0.00 |
| 2025-09-09 | 50.01 | 49.25 | -1.24 | -2.46% | 49.03 | 50.88 | 77549 | 38684.04 | 3.54% | 0.00 |
| 2025-09-08 | 49.85 | 50.49 | 0.73 | 1.47% | 49.58 | 51.45 | 118448 | 59821.15 | 5.41% | 0.00 |
| 2025-09-05 | 46.50 | 49.76 | 2.98 | 6.37% | 46.50 | 50.49 | 143789 | 70654.14 | 6.56% | 0.00 |
| 2025-09-04 | 46.00 | 46.78 | 0.74 | 1.61% | 46.00 | 49.04 | 109007 | 51969.05 | 4.98% | 0.00 |
| 2025-09-03 | 45.66 | 46.04 | 0.30 | 0.66% | 45.56 | 46.76 | 54422 | 25107.10 | 2.48% | 0.00 |
| 2025-09-02 | 47.40 | 45.74 | -1.55 | -3.28% | 45.52 | 48.09 | 76034 | 35400.17 | 3.47% | 4.00 |
| 2025-09-01 | 47.00 | 47.29 | 0.42 | 0.90% | 46.85 | 47.45 | 58203 | 27431.94 | 2.66% | 2.00 |
| 2025-08-29 | 47.77 | 46.87 | -1.26 | -2.62% | 46.70 | 48.25 | 91716 | 43318.73 | 4.19% | 0.00 |
| 2025-08-28 | 49.50 | 48.13 | -2.84 | -5.57% | 46.52 | 49.88 | 210959 | 100358.05 | 9.63% | 0.00 |
| 2025-08-27 | 51.95 | 50.97 | -0.94 | -1.81% | 50.88 | 53.16 | 66863 | 34925.94 | 3.05% | 0.00 |
| 2025-08-26 | 51.80 | 51.91 | 0.11 | 0.21% | 51.29 | 52.66 | 51234 | 26718.56 | 2.34% | 0.00 |
| 2025-08-25 | 51.00 | 51.80 | 0.78 | 1.53% | 51.00 | 52.67 | 64223 | 33350.45 | 2.93% | 0.00 |
| 2025-08-22 | 50.66 | 51.02 | 0.45 | 0.89% | 50.40 | 51.68 | 49165 | 25080.87 | 2.24% | 0.00 |
| 2025-08-21 | 51.99 | 50.57 | -1.64 | -3.14% | 50.30 | 52.58 | 61249 | 31392.87 | 2.80% | 0.00 |
| 2025-08-20 | 52.20 | 52.21 | 0.35 | 0.67% | 51.22 | 52.80 | 38092 | 19765.73 | 1.74% | 0.00 |
| 2025-08-19 | 52.25 | 51.86 | -0.47 | -0.90% | 51.51 | 52.60 | 38260 | 19919.94 | 1.75% | 0.00 |
| 2025-08-18 | 52.98 | 52.33 | -0.03 | -0.06% | 51.54 | 53.16 | 52087 | 27179.17 | 2.38% | 0.00 |
| 2025-08-15 | 48.79 | 52.36 | 3.54 | 7.25% | 48.79 | 52.77 | 98811 | 50460.70 | 4.51% | 0.00 |
| 2025-08-14 | 50.08 | 48.82 | -1.38 | -2.75% | 48.61 | 50.08 | 38317 | 18902.46 | 1.75% | 0.00 |
| 2025-08-13 | 49.94 | 50.20 | 0.32 | 0.64% | 49.20 | 50.68 | 39767 | 19804.33 | 1.82% | 0.00 |
| 2025-08-12 | 50.48 | 49.88 | -0.65 | -1.29% | 49.40 | 50.54 | 31431 | 15707.15 | 1.43% | 0.00 |
| 2025-08-11 | 49.88 | 50.53 | 0.78 | 1.57% | 49.51 | 51.18 | 34012 | 17169.65 | 1.55% | 0.00 |
| 2025-08-08 | 49.98 | 49.75 | -0.52 | -1.03% | 49.72 | 51.02 | 30737 | 15469.20 | 1.40% | 0.00 |
| 2025-08-07 | 50.30 | 50.27 | -0.28 | -0.55% | 49.62 | 51.15 | 30576 | 15342.14 | 1.40% | 0.00 |
| 2025-08-06 | 50.70 | 50.55 | -0.25 | -0.49% | 49.77 | 51.19 | 47791 | 24063.92 | 2.18% | 0.00 |
| 2025-08-05 | 48.99 | 50.80 | 1.87 | 3.82% | 48.63 | 50.89 | 44127 | 21984.51 | 2.01% | 0.00 |
| 2025-08-04 | 48.30 | 48.93 | 0.33 | 0.68% | 46.83 | 49.10 | 50866 | 24392.96 | 2.32% | 0.00 |
| 2025-08-01 | 49.80 | 48.60 | -0.93 | -1.88% | 48.60 | 50.76 | 66566 | 32938.43 | 3.04% | 0.00 |
| 2025-07-31 | 51.38 | 49.53 | -2.17 | -4.20% | 49.31 | 51.88 | 62554 | 31416.78 | 2.86% | 0.00 |
| 2025-07-30 | 51.05 | 51.70 | 0.61 | 1.19% | 50.20 | 52.10 | 42582 | 21729.09 | 1.94% | 0.00 |
| 2025-07-29 | 50.83 | 51.09 | 0.47 | 0.93% | 50.61 | 51.48 | 29579 | 15101.43 | 1.35% | 0.00 |
| 2025-07-28 | 51.68 | 50.62 | -1.17 | -2.26% | 50.61 | 51.90 | 34961 | 17837.93 | 1.60% | 0.00 |
| 2025-07-25 | 52.15 | 51.79 | -0.36 | -0.69% | 51.71 | 53.20 | 30386 | 15869.45 | 1.39% | 0.00 |
| 2025-07-24 | 49.51 | 52.15 | 2.65 | 5.35% | 49.45 | 52.19 | 55885 | 28548.52 | 2.55% | 2.00 |
| 2025-07-23 | 51.00 | 49.50 | -1.12 | -2.21% | 49.48 | 51.02 | 30970 | 15555.28 | 1.41% | 0.00 |
| 2025-07-22 | 50.04 | 50.62 | 0.61 | 1.22% | 49.36 | 50.94 | 41141 | 20631.83 | 1.88% | 0.00 |
| 2025-07-21 | 50.04 | 50.01 | -0.02 | -0.04% | 49.71 | 50.50 | 29915 | 14994.65 | 1.37% | 0.00 |
| 2025-07-18 | 50.80 | 50.03 | -1.03 | -2.02% | 50.00 | 51.50 | 38021 | 19204.48 | 1.74% | 0.00 |
| 2025-07-17 | 50.30 | 51.06 | 1.20 | 2.41% | 50.01 | 51.22 | 85879 | 43639.31 | 3.92% | 0.00 |
| 2025-07-16 | 46.28 | 49.86 | 3.76 | 8.16% | 46.28 | 49.96 | 107863 | 52558.62 | 4.92% | 0.00 |
| 2025-07-15 | 47.18 | 46.10 | -1.01 | -2.14% | 45.94 | 47.53 | 29307 | 13639.21 | 1.34% | 0.00 |
| 2025-07-14 | 47.30 | 47.11 | 0.11 | 0.23% | 46.53 | 47.43 | 28376 | 13323.95 | 1.30% | 0.00 |
| 2025-07-11 | 47.72 | 47.00 | -0.46 | -0.97% | 46.80 | 47.81 | 32698 | 15429.65 | 1.49% | 0.00 |
| 2025-07-10 | 47.50 | 47.46 | -0.30 | -0.63% | 47.40 | 48.66 | 49157 | 23538.11 | 2.24% | 0.00 |
| 2025-07-09 | 47.73 | 47.76 | 0.22 | 0.46% | 47.20 | 48.38 | 61550 | 29373.35 | 2.81% | 0.00 |
| 2025-07-08 | 44.98 | 47.54 | 2.38 | 5.27% | 44.98 | 47.80 | 76847 | 36162.81 | 3.51% | 0.00 |
| 2025-07-07 | 45.31 | 45.16 | -0.17 | -0.38% | 45.11 | 45.58 | 15816 | 7159.80 | 0.72% | 0.00 |
| 2025-07-04 | 46.90 | 45.33 | -1.16 | -2.50% | 45.28 | 46.95 | 35868 | 16392.30 | 1.64% | 0.00 |
| 2025-07-03 | 47.00 | 46.49 | -0.26 | -0.56% | 46.21 | 47.10 | 28497 | 13272.28 | 1.30% | 0.00 |
| 2025-07-02 | 45.74 | 46.75 | 0.92 | 2.01% | 45.50 | 46.84 | 46202 | 21381.38 | 2.11% | 0.00 |
| 2025-07-01 | 46.38 | 45.83 | -0.85 | -1.82% | 45.11 | 46.44 | 41077 | 18727.58 | 1.88% | 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。
