| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-05 | 0.43 | 0.43 | 0.00 | 0.00% | 0.39 | 0.44 | 366384 | 1529.99 | 4.15% |
| 2023-07-04 | 0.43 | 0.43 | 0.00 | 0.00% | 0.41 | 0.43 | 224774 | 941.92 | 2.55% |
| 2023-07-03 | 0.45 | 0.43 | -0.02 | -4.44% | 0.42 | 0.45 | 153523 | 660.49 | 1.74% |
| 2023-06-30 | 0.48 | 0.45 | -0.03 | -6.25% | 0.44 | 0.48 | 104152 | 473.89 | 1.18% |
| 2023-06-29 | 0.48 | 0.48 | -0.01 | -2.04% | 0.47 | 0.50 | 122051 | 589.23 | 1.38% |
| 2023-06-28 | 0.49 | 0.49 | -0.01 | -2.00% | 0.47 | 0.49 | 112431 | 535.13 | 1.28% |
| 2023-06-27 | 0.48 | 0.50 | 0.02 | 4.17% | 0.47 | 0.50 | 159844 | 775.76 | 1.81% |
| 2023-06-26 | 0.45 | 0.48 | 0.03 | 6.67% | 0.45 | 0.50 | 140494 | 669.63 | 1.59% |
| 2023-06-21 | 0.46 | 0.45 | -0.02 | -4.26% | 0.42 | 0.47 | 237949 | 1055.61 | 2.70% |
| 2023-06-20 | 0.49 | 0.47 | -0.03 | -6.00% | 0.47 | 0.50 | 117194 | 563.44 | 1.33% |
| 2023-06-19 | 0.48 | 0.50 | 0.02 | 4.17% | 0.47 | 0.50 | 108627 | 527.80 | 1.23% |
| 2023-06-16 | 0.47 | 0.48 | 0.01 | 2.13% | 0.45 | 0.50 | 161800 | 772.10 | 1.83% |
| 2023-06-15 | 0.50 | 0.47 | -0.03 | -6.00% | 0.46 | 0.50 | 156023 | 744.48 | 1.77% |
| 2023-06-14 | 0.51 | 0.50 | -0.04 | -7.41% | 0.49 | 0.56 | 288751 | 1497.32 | 3.27% |
| 2023-06-13 | 0.50 | 0.54 | -0.46 | -46.00% | 0.44 | 0.58 | 1139222 | 5805.03 | 12.92% |
| 2023-04-28 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.03 | 152925 | 1533.43 | 1.78% |
| 2023-04-27 | 1.05 | 1.05 | -0.05 | -4.55% | 1.05 | 1.09 | 143260 | 1514.37 | 1.67% |
| 2023-04-26 | 1.09 | 1.10 | 0.01 | 0.92% | 1.05 | 1.14 | 82469 | 897.23 | 0.96% |
| 2023-04-25 | 1.15 | 1.09 | -0.06 | -5.22% | 1.09 | 1.15 | 82230 | 908.60 | 0.98% |
| 2023-04-24 | 1.21 | 1.15 | -0.05 | -4.17% | 1.15 | 1.23 | 60693 | 707.79 | 0.72% |
| 2023-04-21 | 1.17 | 1.20 | 0.03 | 2.56% | 1.16 | 1.20 | 68097 | 809.18 | 0.81% |
| 2023-04-20 | 1.20 | 1.17 | -0.02 | -1.68% | 1.17 | 1.23 | 71073 | 848.73 | 0.84% |
| 2023-04-19 | 1.12 | 1.19 | 0.02 | 1.71% | 1.12 | 1.21 | 92453 | 1080.60 | 1.10% |
| 2023-04-18 | 1.23 | 1.17 | -0.06 | -4.88% | 1.17 | 1.24 | 91945 | 1093.41 | 1.09% |
| 2023-04-17 | 1.23 | 1.23 | 0.00 | 0.00% | 1.22 | 1.27 | 72521 | 896.81 | 0.86% |
| 2023-04-14 | 1.22 | 1.23 | -0.03 | -2.38% | 1.21 | 1.26 | 116800 | 1437.74 | 1.39% |
| 2023-04-13 | 1.29 | 1.26 | -0.06 | -4.55% | 1.25 | 1.35 | 209838 | 2685.89 | 2.49% |
| 2023-04-12 | 1.31 | 1.32 | 0.04 | 3.13% | 1.24 | 1.34 | 363764 | 4740.98 | 4.32% |
| 2023-04-11 | 1.26 | 1.28 | 0.06 | 4.92% | 1.23 | 1.28 | 110508 | 1397.84 | 1.31% |
| 2023-04-10 | 1.13 | 1.22 | 0.06 | 5.17% | 1.13 | 1.22 | 150705 | 1791.96 | 1.79% |
| 2023-04-07 | 1.10 | 1.16 | 0.06 | 5.45% | 1.09 | 1.16 | 129532 | 1480.83 | 1.54% |
| 2023-04-06 | 1.12 | 1.10 | -0.03 | -2.65% | 1.09 | 1.14 | 106658 | 1186.55 | 1.27% |
| 2023-04-04 | 1.09 | 1.13 | 0.02 | 1.80% | 1.08 | 1.15 | 143032 | 1592.11 | 1.70% |
| 2023-04-03 | 1.10 | 1.11 | -0.04 | -3.48% | 1.09 | 1.20 | 268317 | 3002.95 | 3.19% |
| 2023-03-31 | 1.15 | 1.15 | -0.06 | -4.96% | 1.15 | 1.15 | 37537 | 431.68 | 0.45% |
| 2023-03-30 | 1.21 | 1.21 | -0.06 | -4.72% | 1.21 | 1.21 | 50054 | 605.65 | 0.59% |
| 2023-03-29 | 1.19 | 1.27 | 0.03 | 2.42% | 1.19 | 1.30 | 203495 | 2555.69 | 2.42% |
| 2023-03-28 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.26 | 104123 | 1292.95 | 1.24% |
| 2023-03-27 | 1.36 | 1.30 | -0.07 | -5.11% | 1.30 | 1.37 | 155378 | 2032.29 | 1.85% |
| 2023-03-24 | 1.37 | 1.37 | -0.06 | -4.20% | 1.36 | 1.40 | 222331 | 3041.16 | 2.64% |
| 2023-03-23 | 1.49 | 1.43 | 0.01 | 0.70% | 1.41 | 1.49 | 218649 | 3165.46 | 2.60% |
| 2023-03-22 | 1.48 | 1.42 | -0.07 | -4.70% | 1.42 | 1.49 | 177483 | 2530.72 | 2.11% |
| 2023-03-21 | 1.57 | 1.49 | -0.08 | -5.10% | 1.49 | 1.59 | 154126 | 2345.07 | 1.83% |
| 2023-03-20 | 1.61 | 1.57 | -0.04 | -2.48% | 1.57 | 1.63 | 57164 | 910.60 | 0.68% |
| 2023-03-17 | 1.60 | 1.61 | 0.02 | 1.26% | 1.60 | 1.63 | 32118 | 516.52 | 0.38% |
| 2023-03-16 | 1.63 | 1.59 | -0.06 | -3.64% | 1.58 | 1.63 | 59498 | 952.03 | 0.71% |
| 2023-03-15 | 1.65 | 1.65 | 0.00 | 0.00% | 1.61 | 1.67 | 60445 | 988.96 | 0.72% |
| 2023-03-14 | 1.62 | 1.65 | 0.04 | 2.48% | 1.60 | 1.68 | 81055 | 1335.03 | 0.96% |
| 2023-03-13 | 1.61 | 1.61 | -0.03 | -1.83% | 1.60 | 1.64 | 63696 | 1030.50 | 0.76% |
| 2023-03-10 | 1.67 | 1.64 | -0.06 | -3.53% | 1.62 | 1.69 | 124800 | 2044.54 | 1.48% |
| 2023-03-09 | 1.76 | 1.70 | -0.04 | -2.30% | 1.69 | 1.82 | 202993 | 3578.19 | 2.41% |
| 2023-03-08 | 1.65 | 1.74 | 0.08 | 4.82% | 1.64 | 1.74 | 140854 | 2409.51 | 1.67% |
| 2023-03-07 | 1.60 | 1.66 | 0.06 | 3.75% | 1.59 | 1.68 | 132702 | 2182.30 | 1.58% |
| 2023-03-06 | 1.59 | 1.60 | -0.02 | -1.23% | 1.59 | 1.61 | 35248 | 564.20 | 0.42% |
| 2023-03-03 | 1.62 | 1.62 | 0.00 | 0.00% | 1.58 | 1.63 | 63872 | 1024.94 | 0.76% |
| 2023-03-02 | 1.60 | 1.62 | 0.04 | 2.53% | 1.59 | 1.65 | 67398 | 1094.48 | 0.80% |
| 2023-03-01 | 1.58 | 1.58 | -0.05 | -3.07% | 1.58 | 1.63 | 81665 | 1308.43 | 0.97% |
| 2023-02-28 | 1.56 | 1.63 | 0.01 | 0.62% | 1.54 | 1.66 | 182129 | 2842.21 | 2.16% |
| 2023-02-27 | 1.69 | 1.62 | -0.08 | -4.71% | 1.62 | 1.70 | 55036 | 910.67 | 0.65% |
| 2023-02-24 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.70 | 28838 | 487.11 | 0.34% |
| 2023-02-23 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 31534 | 535.68 | 0.37% |
| 2023-02-22 | 1.70 | 1.71 | 0.00 | 0.00% | 1.69 | 1.71 | 28834 | 489.85 | 0.34% |
| 2023-02-21 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 37468 | 639.48 | 0.45% |
| 2023-02-20 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.70 | 43875 | 741.90 | 0.52% |
| 2023-02-17 | 1.71 | 1.70 | 0.00 | 0.00% | 1.68 | 1.72 | 40368 | 686.39 | 0.48% |
| 2023-02-16 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.76 | 81236 | 1395.17 | 1.16% |
| 2023-02-15 | 1.73 | 1.71 | -0.01 | -0.58% | 1.70 | 1.74 | 50617 | 868.12 | 0.72% |
| 2023-02-14 | 1.77 | 1.72 | -0.05 | -2.82% | 1.70 | 1.79 | 104868 | 1811.65 | 1.50% |
| 2023-02-13 | 1.69 | 1.77 | 0.08 | 4.73% | 1.68 | 1.77 | 100645 | 1743.50 | 1.44% |
| 2023-02-10 | 1.70 | 1.69 | -0.02 | -1.17% | 1.69 | 1.71 | 49611 | 843.27 | 0.71% |
| 2023-02-09 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.72 | 60039 | 1023.76 | 0.86% |
| 2023-02-08 | 1.74 | 1.71 | -0.04 | -2.29% | 1.68 | 1.75 | 111074 | 1905.01 | 1.59% |
| 2023-02-07 | 1.69 | 1.75 | 0.08 | 4.79% | 1.69 | 1.75 | 69633 | 1214.56 | 1.00% |
| 2023-02-06 | 1.74 | 1.67 | -0.07 | -4.02% | 1.67 | 1.74 | 90160 | 1532.44 | 1.29% |
| 2023-02-03 | 1.71 | 1.74 | 0.00 | 0.00% | 1.68 | 1.74 | 94047 | 1613.46 | 1.34% |
| 2023-02-02 | 1.70 | 1.74 | -0.05 | -2.79% | 1.70 | 1.77 | 286727 | 4938.79 | 4.10% |
| 2023-02-01 | 1.79 | 1.79 | -0.09 | -4.79% | 1.79 | 1.79 | 27134 | 485.70 | 0.39% |
| 2023-01-31 | 1.88 | 1.88 | -0.10 | -5.05% | 1.88 | 1.88 | 16687 | 313.72 | 0.24% |
| 2023-01-30 | 2.00 | 1.98 | -0.01 | -0.50% | 1.96 | 2.02 | 62254 | 1236.41 | 0.89% |
| 2023-01-20 | 1.90 | 1.99 | 0.09 | 4.74% | 1.86 | 2.00 | 91689 | 1774.75 | 1.31% |
银河退(000806)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。
