| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.93 | 8.23 | 0.38 | 4.84% | 7.85 | 8.29 | 1348025 | 109449.86 | 12.05% |
| 2026-02-02 | 7.82 | 7.85 | 0.02 | 0.26% | 7.76 | 8.14 | 795301 | 63216.68 | 7.11% |
| 2026-01-30 | 7.95 | 7.83 | -0.25 | -3.09% | 7.82 | 8.35 | 995963 | 79068.50 | 8.90% |
| 2026-01-29 | 8.15 | 8.08 | -0.01 | -0.12% | 7.92 | 8.33 | 1211869 | 98757.54 | 10.83% |
| 2026-01-28 | 8.46 | 8.09 | -0.37 | -4.37% | 8.02 | 8.46 | 1491868 | 121572.52 | 13.33% |
| 2026-01-27 | 8.28 | 8.46 | 0.06 | 0.71% | 8.28 | 8.78 | 1582230 | 134665.05 | 14.14% |
| 2026-01-26 | 9.29 | 8.40 | -0.66 | -7.28% | 8.23 | 9.38 | 2319647 | 202632.58 | 20.73% |
| 2026-01-23 | 8.94 | 9.06 | 0.46 | 5.35% | 8.72 | 9.22 | 3049273 | 272604.66 | 27.26% |
| 2026-01-22 | 7.80 | 8.60 | 0.78 | 9.97% | 7.80 | 8.60 | 2628986 | 220182.41 | 23.50% |
| 2026-01-21 | 7.87 | 7.82 | -0.13 | -1.64% | 7.79 | 8.02 | 1264608 | 99733.36 | 11.30% |
| 2026-01-20 | 8.36 | 7.95 | -0.40 | -4.79% | 7.76 | 8.41 | 2294057 | 183790.38 | 20.50% |
| 2026-01-19 | 8.35 | 8.35 | -0.93 | -10.02% | 8.35 | 8.78 | 3261964 | 274828.94 | 29.16% |
| 2026-01-16 | 9.28 | 9.28 | -1.03 | -9.99% | 9.28 | 9.28 | 199791 | 18540.61 | 1.79% |
| 2026-01-15 | 10.41 | 10.31 | -1.15 | -10.03% | 10.31 | 10.69 | 795569 | 82549.82 | 7.11% |
| 2026-01-14 | 10.39 | 11.46 | 1.04 | 9.98% | 10.39 | 11.46 | 4531694 | 502054.97 | 40.51% |
| 2026-01-13 | 12.62 | 10.42 | -1.05 | -9.15% | 10.32 | 12.62 | 4899501 | 535007.62 | 43.79% |
| 2026-01-12 | 11.47 | 11.47 | 1.04 | 9.97% | 11.22 | 11.47 | 434815 | 49796.81 | 3.89% |
| 2026-01-09 | 10.43 | 10.43 | 0.95 | 10.02% | 10.06 | 10.43 | 754756 | 78296.84 | 6.75% |
| 2026-01-08 | 9.48 | 9.48 | 0.86 | 9.98% | 8.81 | 9.48 | 1818323 | 168954.16 | 16.25% |
| 2026-01-07 | 8.62 | 8.62 | 0.78 | 9.95% | 8.62 | 8.62 | 151291 | 13041.32 | 1.35% |
| 2026-01-06 | 7.66 | 7.84 | 0.71 | 9.96% | 7.51 | 7.84 | 638193 | 49286.73 | 5.70% |
| 2026-01-05 | 6.63 | 7.13 | 0.65 | 10.03% | 6.50 | 7.13 | 1206988 | 83762.20 | 10.79% |
| 2025-12-31 | 6.38 | 6.48 | 0.09 | 1.41% | 6.31 | 6.65 | 1718352 | 111327.22 | 15.36% |
| 2025-12-30 | 6.26 | 6.39 | 0.09 | 1.43% | 6.17 | 6.80 | 1694490 | 109277.61 | 15.15% |
| 2025-12-29 | 6.27 | 6.30 | 0.05 | 0.80% | 6.10 | 6.40 | 1436867 | 89980.98 | 12.84% |
| 2025-12-26 | 6.11 | 6.25 | 0.14 | 2.29% | 6.04 | 6.42 | 1771635 | 110441.75 | 15.84% |
| 2025-12-25 | 5.83 | 6.11 | 0.25 | 4.27% | 5.83 | 6.19 | 1387712 | 83995.06 | 12.40% |
| 2025-12-24 | 5.52 | 5.86 | 0.25 | 4.46% | 5.46 | 5.92 | 1456200 | 84357.99 | 13.02% |
| 2025-12-23 | 5.97 | 5.61 | -0.46 | -7.58% | 5.57 | 6.01 | 1781766 | 101670.78 | 15.93% |
| 2025-12-22 | 6.24 | 6.07 | -0.07 | -1.14% | 6.03 | 6.33 | 1332937 | 81779.34 | 11.91% |
| 2025-12-19 | 6.00 | 6.14 | 0.10 | 1.66% | 5.92 | 6.22 | 1444080 | 87808.20 | 12.91% |
| 2025-12-18 | 5.85 | 6.04 | 0.05 | 0.83% | 5.83 | 6.34 | 1752459 | 106672.32 | 15.66% |
| 2025-12-17 | 6.44 | 5.99 | -0.66 | -9.92% | 5.99 | 6.45 | 1981142 | 120094.55 | 17.71% |
| 2025-12-16 | 6.80 | 6.65 | -0.30 | -4.32% | 6.46 | 6.91 | 2215088 | 146817.61 | 19.80% |
| 2025-12-15 | 6.52 | 6.95 | 0.34 | 5.14% | 6.35 | 7.16 | 3045642 | 206700.05 | 27.22% |
| 2025-12-12 | 6.89 | 6.61 | -0.27 | -3.92% | 6.60 | 7.27 | 4169830 | 291551.47 | 37.27% |
| 2025-12-11 | 6.27 | 6.88 | 0.63 | 10.08% | 6.11 | 6.88 | 3757060 | 251161.19 | 33.58% |
| 2025-12-10 | 6.07 | 6.25 | -0.17 | -2.65% | 5.96 | 6.43 | 2388955 | 147169.22 | 21.35% |
| 2025-12-09 | 5.80 | 6.42 | 0.36 | 5.94% | 5.80 | 6.67 | 3362831 | 211094.17 | 30.06% |
| 2025-12-08 | 6.15 | 6.06 | -0.02 | -0.33% | 5.98 | 6.50 | 3018285 | 186011.78 | 26.98% |
| 2025-12-05 | 5.96 | 6.08 | 0.10 | 1.67% | 5.71 | 6.18 | 2676814 | 160893.16 | 23.93% |
| 2025-12-04 | 6.40 | 5.98 | -0.54 | -8.28% | 5.98 | 6.40 | 3243045 | 199402.61 | 28.99% |
| 2025-12-03 | 5.74 | 6.52 | 0.59 | 9.95% | 5.74 | 6.52 | 3178726 | 197231.31 | 28.41% |
| 2025-12-02 | 5.55 | 5.93 | 0.28 | 4.96% | 5.38 | 6.22 | 3868237 | 226365.28 | 34.58% |
| 2025-12-01 | 5.65 | 5.65 | 0.51 | 9.92% | 5.50 | 5.65 | 1175629 | 66346.46 | 10.51% |
| 2025-11-28 | 4.68 | 5.14 | 0.47 | 10.06% | 4.66 | 5.14 | 1410726 | 71952.66 | 12.61% |
| 2025-11-27 | 4.67 | 4.67 | -0.03 | -0.64% | 4.65 | 4.72 | 185095 | 8671.59 | 1.65% |
| 2025-11-26 | 4.82 | 4.70 | -0.12 | -2.49% | 4.68 | 4.83 | 301310 | 14297.52 | 2.69% |
| 2025-11-25 | 4.78 | 4.82 | 0.03 | 0.63% | 4.75 | 4.85 | 252844 | 12184.28 | 2.26% |
| 2025-11-24 | 4.66 | 4.79 | 0.14 | 3.01% | 4.65 | 4.80 | 318661 | 15114.30 | 2.85% |
| 2025-11-21 | 4.77 | 4.65 | -0.16 | -3.33% | 4.60 | 4.80 | 310529 | 14540.30 | 2.78% |
| 2025-11-20 | 4.90 | 4.81 | -0.08 | -1.64% | 4.77 | 4.91 | 239165 | 11517.28 | 2.14% |
| 2025-11-19 | 4.78 | 4.89 | 0.08 | 1.66% | 4.76 | 4.92 | 369036 | 17903.25 | 3.30% |
| 2025-11-18 | 4.94 | 4.81 | -0.13 | -2.63% | 4.78 | 4.94 | 319498 | 15424.05 | 2.86% |
| 2025-11-17 | 4.91 | 4.94 | 0.14 | 2.92% | 4.85 | 4.97 | 523027 | 25685.74 | 4.67% |
| 2025-11-14 | 4.79 | 4.80 | -0.01 | -0.21% | 4.77 | 4.86 | 252566 | 12166.21 | 2.26% |
| 2025-11-13 | 4.75 | 4.81 | 0.03 | 0.63% | 4.75 | 4.84 | 208736 | 9996.09 | 1.87% |
| 2025-11-12 | 4.83 | 4.78 | -0.02 | -0.42% | 4.71 | 4.83 | 209729 | 9984.80 | 1.87% |
| 2025-11-11 | 4.78 | 4.80 | 0.02 | 0.42% | 4.76 | 4.83 | 196130 | 9404.45 | 1.75% |
| 2025-11-10 | 4.75 | 4.78 | 0.06 | 1.27% | 4.75 | 4.79 | 209774 | 10003.26 | 1.88% |
| 2025-11-07 | 4.69 | 4.72 | 0.01 | 0.21% | 4.68 | 4.74 | 153564 | 7243.06 | 1.37% |
| 2025-11-06 | 4.72 | 4.71 | -0.01 | -0.21% | 4.69 | 4.72 | 126425 | 5942.47 | 1.13% |
| 2025-11-05 | 4.67 | 4.72 | 0.02 | 0.43% | 4.65 | 4.75 | 184519 | 8705.06 | 1.65% |
| 2025-11-04 | 4.67 | 4.70 | 0.01 | 0.21% | 4.65 | 4.70 | 122941 | 5748.19 | 1.10% |
| 2025-11-03 | 4.62 | 4.69 | 0.06 | 1.30% | 4.60 | 4.70 | 171442 | 7992.62 | 1.53% |
| 2025-10-31 | 4.59 | 4.63 | 0.04 | 0.87% | 4.58 | 4.64 | 98445 | 4542.72 | 0.88% |
| 2025-10-30 | 4.69 | 4.59 | -0.09 | -1.92% | 4.59 | 4.69 | 169307 | 7826.15 | 1.51% |
| 2025-10-29 | 4.70 | 4.68 | -0.05 | -1.06% | 4.65 | 4.74 | 171459 | 8008.31 | 1.53% |
| 2025-10-28 | 4.69 | 4.73 | 0.04 | 0.85% | 4.66 | 4.75 | 195365 | 9219.37 | 1.75% |
| 2025-10-27 | 4.72 | 4.69 | -0.04 | -0.85% | 4.64 | 4.72 | 201698 | 9442.93 | 1.80% |
| 2025-10-24 | 4.70 | 4.73 | 0.05 | 1.07% | 4.69 | 4.77 | 262173 | 12405.97 | 2.34% |
| 2025-10-23 | 4.62 | 4.68 | 0.07 | 1.52% | 4.61 | 4.77 | 215139 | 10050.62 | 1.92% |
| 2025-10-22 | 4.61 | 4.61 | -0.01 | -0.22% | 4.57 | 4.64 | 118537 | 5467.06 | 1.06% |
| 2025-10-21 | 4.56 | 4.62 | 0.06 | 1.32% | 4.54 | 4.62 | 144522 | 6640.16 | 1.29% |
| 2025-10-20 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.59 | 135604 | 6176.92 | 1.21% |
| 2025-10-17 | 4.61 | 4.54 | -0.10 | -2.16% | 4.53 | 4.65 | 168625 | 7726.16 | 1.51% |
| 2025-10-16 | 4.69 | 4.64 | -0.05 | -1.07% | 4.63 | 4.75 | 185711 | 8667.79 | 1.66% |
| 2025-10-15 | 4.69 | 4.69 | -0.02 | -0.42% | 4.64 | 4.72 | 205029 | 9569.82 | 1.83% |
| 2025-10-14 | 4.74 | 4.71 | -0.02 | -0.42% | 4.68 | 4.76 | 211787 | 9996.73 | 1.89% |
| 2025-10-13 | 4.61 | 4.73 | 0.04 | 0.85% | 4.52 | 4.73 | 231144 | 10783.74 | 2.07% |
银河电子(002519)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。
