| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 40.56 | 40.19 | -0.58 | -1.42% | 39.83 | 41.37 | 76081 | 30731.53 | 3.47% | 0.00 |
| 2026-03-24 | 42.66 | 40.77 | -1.26 | -3.00% | 38.80 | 42.86 | 100754 | 40726.29 | 4.60% | 0.00 |
| 2026-03-23 | 43.02 | 42.03 | -1.57 | -3.60% | 41.52 | 44.40 | 81992 | 35124.19 | 3.74% | 0.00 |
| 2026-03-20 | 42.23 | 43.60 | 1.20 | 2.83% | 42.02 | 45.45 | 106783 | 46771.37 | 4.87% | 0.00 |
| 2026-03-19 | 42.06 | 42.40 | 0.10 | 0.24% | 41.80 | 43.15 | 49168 | 20863.52 | 2.24% | 0.00 |
| 2026-03-18 | 43.04 | 42.30 | -0.35 | -0.82% | 42.11 | 43.28 | 39863 | 16968.78 | 1.82% | 2.00 |
| 2026-03-17 | 43.58 | 42.65 | -1.14 | -2.60% | 42.60 | 44.66 | 41782 | 18245.15 | 1.91% | 0.00 |
| 2026-03-16 | 44.50 | 43.79 | -0.87 | -1.95% | 43.50 | 45.00 | 47443 | 20927.26 | 2.17% | 0.00 |
| 2026-03-13 | 44.05 | 44.66 | 0.65 | 1.48% | 43.55 | 45.20 | 70867 | 31452.78 | 3.23% | 0.00 |
| 2026-03-12 | 43.97 | 44.01 | 0.16 | 0.36% | 43.04 | 44.44 | 52535 | 22985.30 | 2.40% | 0.00 |
| 2026-03-11 | 43.12 | 43.85 | 0.81 | 1.88% | 42.82 | 44.99 | 61712 | 27187.05 | 2.82% | 0.00 |
| 2026-03-10 | 42.58 | 43.04 | 0.27 | 0.63% | 42.24 | 43.16 | 47492 | 20322.02 | 2.17% | 0.00 |
| 2026-03-09 | 41.77 | 42.77 | 0.67 | 1.59% | 40.85 | 42.88 | 55633 | 23204.20 | 2.54% | 5.00 |
| 2026-03-06 | 41.90 | 42.10 | 0.14 | 0.33% | 41.60 | 42.77 | 35400 | 14928.58 | 1.62% | 0.00 |
| 2026-03-05 | 42.84 | 41.96 | -0.27 | -0.64% | 41.81 | 43.21 | 45401 | 19241.69 | 2.07% | 0.00 |
| 2026-03-04 | 44.30 | 42.23 | -2.66 | -5.93% | 42.07 | 44.72 | 91314 | 39290.01 | 4.17% | 0.00 |
| 2026-03-03 | 45.59 | 44.89 | -0.31 | -0.69% | 44.55 | 47.05 | 67070 | 30463.59 | 3.06% | 0.00 |
| 2026-03-02 | 45.15 | 45.20 | -0.90 | -1.95% | 45.12 | 47.53 | 55655 | 25637.67 | 2.54% | 0.00 |
| 2026-02-27 | 46.80 | 46.10 | -0.83 | -1.77% | 46.05 | 47.87 | 61322 | 28683.43 | 2.80% | 0.00 |
| 2026-02-26 | 47.87 | 46.93 | -0.54 | -1.14% | 46.45 | 47.90 | 31657 | 14794.79 | 1.45% | 0.00 |
| 2026-02-25 | 46.23 | 47.47 | 1.29 | 2.79% | 45.88 | 47.92 | 41064 | 19356.18 | 1.87% | 0.00 |
| 2026-02-24 | 47.60 | 46.18 | -1.00 | -2.12% | 46.15 | 47.72 | 47757 | 22333.31 | 2.18% | 0.00 |
| 2026-02-13 | 47.10 | 47.18 | -0.01 | -0.02% | 46.88 | 48.66 | 54714 | 26158.42 | 2.50% | 0.00 |
| 2026-02-12 | 47.87 | 47.19 | -0.81 | -1.69% | 47.18 | 48.29 | 31366 | 14901.58 | 1.43% | 0.00 |
| 2026-02-11 | 48.01 | 48.00 | -0.15 | -0.31% | 47.67 | 48.89 | 37835 | 18224.85 | 1.73% | 0.00 |
| 2026-02-10 | 48.97 | 48.15 | -1.43 | -2.88% | 48.01 | 50.07 | 48637 | 23619.65 | 2.22% | 0.00 |
| 2026-02-09 | 48.60 | 49.58 | 1.45 | 3.01% | 48.41 | 50.23 | 74733 | 37050.57 | 3.41% | 0.00 |
| 2026-02-06 | 46.55 | 48.13 | 1.53 | 3.28% | 45.94 | 48.80 | 74742 | 35725.67 | 3.41% | 0.00 |
| 2026-02-05 | 47.25 | 46.60 | -1.52 | -3.16% | 45.45 | 47.25 | 89718 | 41431.58 | 4.10% | 0.00 |
| 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 |
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。
