| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 45.85 | 48.12 | 2.22 | 4.84% | 45.24 | 48.30 | 90256 | 42441.61 | 4.12% | 0.00 |
| 2026-02-03 | 43.91 | 45.90 | 2.30 | 5.28% | 43.91 | 46.28 | 75574 | 34162.66 | 3.45% | 0.00 |
| 2026-02-02 | 44.93 | 43.60 | -1.28 | -2.85% | 43.60 | 45.44 | 57427 | 25450.75 | 2.62% | 0.00 |
| 2026-01-30 | 45.79 | 44.88 | -2.11 | -4.49% | 43.55 | 46.79 | 111712 | 49992.77 | 5.10% | 0.00 |
| 2026-01-29 | 50.03 | 46.99 | -3.30 | -6.56% | 46.97 | 50.62 | 122516 | 59502.86 | 5.59% | 0.00 |
| 2026-01-28 | 52.53 | 50.29 | -2.77 | -5.22% | 50.07 | 52.77 | 83234 | 42588.24 | 3.80% | 0.00 |
| 2026-01-27 | 50.70 | 53.06 | 2.09 | 4.10% | 49.85 | 53.98 | 129886 | 67238.77 | 5.93% | 0.00 |
| 2026-01-26 | 50.69 | 50.97 | -0.18 | -0.35% | 49.85 | 51.88 | 126761 | 64091.81 | 5.79% | 0.00 |
| 2026-01-23 | 46.16 | 51.15 | 5.22 | 11.37% | 46.16 | 52.00 | 189957 | 93816.19 | 8.67% | 0.00 |
| 2026-01-22 | 45.27 | 45.93 | 0.62 | 1.37% | 45.27 | 46.78 | 53573 | 24666.23 | 2.45% | 0.00 |
| 2026-01-21 | 45.50 | 45.31 | -0.73 | -1.59% | 45.17 | 46.18 | 44781 | 20438.54 | 2.04% | 0.00 |
| 2026-01-20 | 47.71 | 46.04 | -1.91 | -3.98% | 45.55 | 47.76 | 58398 | 27138.24 | 2.67% | 0.00 |
| 2026-01-19 | 45.98 | 47.95 | 1.60 | 3.45% | 45.98 | 48.17 | 76270 | 35921.41 | 3.48% | 0.00 |
| 2026-01-16 | 46.20 | 46.35 | 0.58 | 1.27% | 45.51 | 46.56 | 37225 | 17134.61 | 1.70% | 0.00 |
| 2026-01-15 | 46.06 | 45.77 | -0.11 | -0.24% | 45.42 | 46.12 | 29482 | 13482.99 | 1.35% | 0.00 |
| 2026-01-14 | 46.49 | 45.88 | -0.61 | -1.31% | 45.42 | 47.60 | 76450 | 35570.01 | 3.49% | 0.00 |
| 2026-01-13 | 46.69 | 46.49 | -0.48 | -1.02% | 46.01 | 47.31 | 52726 | 24584.30 | 2.41% | 0.00 |
| 2026-01-12 | 45.63 | 46.97 | 0.68 | 1.47% | 45.55 | 47.43 | 66148 | 30873.84 | 3.02% | 0.00 |
| 2026-01-09 | 46.30 | 46.29 | -0.42 | -0.90% | 45.60 | 46.90 | 60971 | 28246.82 | 2.78% | 0.00 |
| 2026-01-08 | 45.00 | 46.71 | 1.65 | 3.66% | 44.46 | 47.40 | 119749 | 55518.16 | 5.47% | 0.00 |
| 2026-01-07 | 43.48 | 45.06 | 1.54 | 3.54% | 43.02 | 45.39 | 81693 | 35894.41 | 3.73% | 0.00 |
| 2026-01-06 | 42.82 | 43.52 | 0.73 | 1.71% | 42.75 | 43.60 | 49288 | 21348.86 | 2.25% | 0.00 |
| 2026-01-05 | 42.00 | 42.79 | 0.68 | 1.61% | 42.00 | 42.84 | 35817 | 15247.42 | 1.63% | 0.00 |
| 2025-12-31 | 42.85 | 42.11 | -0.68 | -1.59% | 42.01 | 43.06 | 41011 | 17365.79 | 1.87% | 0.00 |
| 2025-12-30 | 43.80 | 42.79 | -0.85 | -1.95% | 42.79 | 43.81 | 41153 | 17741.80 | 1.88% | 0.00 |
| 2025-12-29 | 43.81 | 43.64 | -0.33 | -0.75% | 43.42 | 44.26 | 26270 | 11516.25 | 1.20% | 0.00 |
| 2025-12-26 | 44.07 | 43.97 | 0.07 | 0.16% | 43.88 | 44.63 | 41809 | 18517.34 | 1.91% | 0.00 |
| 2025-12-25 | 43.22 | 43.90 | 0.55 | 1.27% | 43.12 | 43.92 | 27646 | 12034.80 | 1.26% | 0.00 |
| 2025-12-24 | 43.30 | 43.35 | 0.37 | 0.86% | 42.65 | 43.50 | 27857 | 12026.09 | 1.27% | 0.00 |
| 2025-12-23 | 42.87 | 42.98 | 0.11 | 0.26% | 42.66 | 43.15 | 23112 | 9901.08 | 1.06% | 0.00 |
| 2025-12-22 | 42.90 | 42.87 | 0.00 | 0.00% | 42.58 | 43.19 | 25769 | 11061.59 | 1.18% | 0.00 |
| 2025-12-19 | 42.90 | 42.87 | 0.25 | 0.59% | 42.70 | 43.30 | 24489 | 10546.86 | 1.12% | 0.00 |
| 2025-12-18 | 42.52 | 42.62 | -0.12 | -0.28% | 42.52 | 43.12 | 21359 | 9128.03 | 0.98% | 0.00 |
| 2025-12-17 | 42.20 | 42.74 | 0.67 | 1.59% | 41.90 | 42.86 | 21934 | 9308.20 | 1.00% | 0.00 |
| 2025-12-16 | 43.01 | 42.07 | -1.06 | -2.46% | 41.94 | 43.10 | 32701 | 13827.96 | 1.49% | 0.00 |
| 2025-12-15 | 43.26 | 43.13 | -0.24 | -0.55% | 43.00 | 44.34 | 34244 | 14953.43 | 1.56% | 0.00 |
| 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 |
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。
