| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 43.75 | 43.37 | -0.32 | -0.73% | 43.30 | 44.11 | 38332 | 16752.24 | 1.75% | 0.00 |
| 2025-12-11 | 43.61 | 43.69 | 0.07 | 0.16% | 43.58 | 44.30 | 27511 | 12064.31 | 1.26% | 0.00 |
| 2025-12-10 | 43.93 | 43.62 | -0.15 | -0.34% | 42.70 | 43.93 | 29755 | 12861.75 | 1.36% | 0.00 |
| 2025-12-09 | 44.14 | 43.77 | -0.32 | -0.73% | 43.45 | 44.15 | 25975 | 11376.98 | 1.19% | 0.00 |
| 2025-12-08 | 43.35 | 44.09 | 0.76 | 1.75% | 43.26 | 44.27 | 34550 | 15135.17 | 1.58% | 0.00 |
| 2025-12-05 | 43.38 | 43.33 | 0.11 | 0.25% | 42.98 | 43.50 | 29092 | 12567.71 | 1.33% | 0.00 |
| 2025-12-04 | 44.00 | 43.22 | -0.52 | -1.19% | 43.16 | 44.00 | 26200 | 11384.97 | 1.20% | 10.00 |
| 2025-12-03 | 43.94 | 43.74 | -0.20 | -0.46% | 43.71 | 44.24 | 21029 | 9244.90 | 0.96% | 0.00 |
| 2025-12-02 | 45.00 | 43.94 | -1.13 | -2.51% | 43.91 | 45.00 | 35537 | 15704.03 | 1.62% | 0.00 |
| 2025-12-01 | 45.45 | 45.07 | -0.39 | -0.86% | 44.80 | 45.69 | 30187 | 13618.12 | 1.38% | 8.66 |
| 2025-11-28 | 45.36 | 45.46 | 0.08 | 0.18% | 44.90 | 46.10 | 29294 | 13312.58 | 1.34% | 0.00 |
| 2025-11-27 | 45.45 | 45.38 | -0.17 | -0.37% | 45.20 | 46.49 | 40213 | 18423.36 | 1.84% | 0.00 |
| 2025-11-26 | 46.50 | 45.55 | -0.81 | -1.75% | 45.37 | 46.72 | 39820 | 18328.84 | 1.82% | 0.00 |
| 2025-11-25 | 46.30 | 46.36 | 0.51 | 1.11% | 45.76 | 47.60 | 51541 | 24045.18 | 2.35% | 0.00 |
| 2025-11-24 | 47.00 | 45.85 | -0.58 | -1.25% | 45.45 | 47.22 | 47767 | 21942.38 | 2.18% | 0.00 |
| 2025-11-21 | 48.80 | 46.43 | -3.09 | -6.24% | 46.43 | 49.38 | 79629 | 37724.88 | 3.63% | 0.00 |
| 2025-11-20 | 50.76 | 49.52 | -1.44 | -2.83% | 49.25 | 51.40 | 63546 | 31863.55 | 2.90% | 0.00 |
| 2025-11-19 | 49.66 | 50.96 | 1.24 | 2.49% | 49.66 | 52.00 | 104451 | 53190.61 | 4.77% | 33.05 |
| 2025-11-18 | 51.38 | 49.72 | -1.88 | -3.64% | 49.20 | 51.80 | 71817 | 36030.02 | 3.28% | 5.00 |
| 2025-11-17 | 52.80 | 51.60 | -2.00 | -3.73% | 51.12 | 53.01 | 101764 | 52868.40 | 4.65% | 0.00 |
| 2025-11-14 | 47.88 | 53.60 | 5.59 | 11.64% | 47.88 | 55.58 | 261829 | 137800.72 | 11.95% | 0.00 |
| 2025-11-13 | 46.95 | 48.01 | 1.04 | 2.21% | 46.60 | 48.67 | 79036 | 37855.05 | 3.61% | 0.00 |
| 2025-11-12 | 48.33 | 46.97 | -0.88 | -1.84% | 45.45 | 48.47 | 84052 | 39246.50 | 3.84% | 0.00 |
| 2025-11-11 | 46.04 | 47.85 | 1.97 | 4.29% | 46.00 | 48.80 | 108180 | 51476.15 | 4.94% | 0.11 |
| 2025-11-10 | 45.80 | 45.88 | 0.50 | 1.10% | 45.32 | 46.83 | 60188 | 27735.96 | 2.75% | 0.00 |
| 2025-11-07 | 45.02 | 45.38 | 0.11 | 0.24% | 44.73 | 46.80 | 78837 | 36185.30 | 3.60% | 0.00 |
| 2025-11-06 | 44.80 | 45.27 | 0.90 | 2.03% | 44.10 | 45.50 | 68606 | 30828.07 | 3.13% | 0.00 |
| 2025-11-05 | 43.19 | 44.37 | 0.74 | 1.70% | 43.03 | 45.16 | 77199 | 34202.33 | 3.52% | 0.00 |
| 2025-11-04 | 43.96 | 43.63 | -0.44 | -1.00% | 43.25 | 44.50 | 46356 | 20322.97 | 2.12% | 0.00 |
| 2025-11-03 | 42.90 | 44.07 | 1.22 | 2.85% | 42.58 | 44.28 | 72931 | 31789.25 | 3.33% | 0.00 |
| 2025-10-31 | 42.90 | 42.85 | -0.05 | -0.12% | 42.61 | 44.10 | 73378 | 31746.15 | 3.35% | 0.00 |
| 2025-10-30 | 43.04 | 42.90 | -0.15 | -0.35% | 42.76 | 44.44 | 93260 | 40684.37 | 4.26% | 0.00 |
| 2025-10-29 | 42.48 | 43.05 | 0.35 | 0.82% | 41.71 | 43.37 | 83446 | 35549.88 | 3.81% | 0.00 |
| 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 |
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。
