| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 17.71 | 17.42 | -0.22 | -1.25% | 17.35 | 17.71 | 57596 | 10069.10 | 1.42% |
| 2025-05-20 | 17.57 | 17.64 | 0.13 | 0.74% | 17.43 | 17.68 | 49119 | 8645.60 | 1.21% |
| 2025-05-19 | 17.41 | 17.51 | 0.12 | 0.69% | 17.18 | 17.56 | 54016 | 9389.64 | 1.34% |
| 2025-05-16 | 17.30 | 17.39 | 0.03 | 0.17% | 17.26 | 17.53 | 44686 | 7785.82 | 1.10% |
| 2025-05-15 | 17.76 | 17.36 | -0.45 | -2.53% | 17.34 | 17.81 | 63596 | 11109.03 | 1.57% |
| 2025-05-14 | 17.99 | 17.81 | -0.13 | -0.72% | 17.66 | 18.14 | 65760 | 11730.97 | 1.63% |
| 2025-05-13 | 18.18 | 17.94 | -0.10 | -0.55% | 17.85 | 18.21 | 73512 | 13256.95 | 1.82% |
| 2025-05-12 | 17.89 | 18.04 | 0.27 | 1.52% | 17.78 | 18.07 | 81470 | 14627.52 | 2.01% |
| 2025-05-09 | 18.07 | 17.77 | -0.21 | -1.17% | 17.62 | 18.15 | 80750 | 14400.11 | 2.00% |
| 2025-05-08 | 17.63 | 17.98 | 0.27 | 1.52% | 17.56 | 18.03 | 99052 | 17697.60 | 2.45% |
| 2025-05-07 | 18.33 | 17.71 | -0.35 | -1.94% | 17.53 | 18.45 | 141576 | 25294.02 | 3.50% |
| 2025-05-06 | 17.86 | 18.06 | 0.36 | 2.03% | 17.73 | 18.07 | 121931 | 21885.45 | 3.01% |
| 2025-04-30 | 17.39 | 17.70 | 0.40 | 2.31% | 17.27 | 17.88 | 124513 | 21945.43 | 3.08% |
| 2025-04-29 | 16.64 | 17.30 | 0.66 | 3.97% | 16.51 | 17.68 | 178574 | 30788.28 | 4.41% |
| 2025-04-28 | 16.69 | 16.64 | -0.19 | -1.13% | 16.53 | 16.95 | 43690 | 7277.03 | 1.08% |
| 2025-04-25 | 16.83 | 16.83 | 0.18 | 1.08% | 16.70 | 17.14 | 72395 | 12233.20 | 1.79% |
| 2025-04-24 | 16.90 | 16.65 | -0.30 | -1.77% | 16.57 | 17.00 | 55877 | 9361.01 | 1.38% |
| 2025-04-23 | 16.92 | 16.95 | 0.12 | 0.71% | 16.81 | 17.15 | 59380 | 10067.55 | 1.47% |
| 2025-04-22 | 16.93 | 16.83 | -0.14 | -0.82% | 16.72 | 17.03 | 51927 | 8743.10 | 1.28% |
| 2025-04-21 | 16.38 | 16.97 | 0.57 | 3.48% | 16.28 | 17.13 | 83753 | 14095.89 | 2.07% |
| 2025-04-18 | 16.49 | 16.40 | -0.14 | -0.85% | 16.31 | 16.60 | 41135 | 6759.21 | 1.02% |
| 2025-04-17 | 16.32 | 16.54 | 0.01 | 0.06% | 16.31 | 16.91 | 61161 | 10194.27 | 1.51% |
| 2025-04-16 | 16.67 | 16.53 | -0.19 | -1.14% | 16.25 | 16.79 | 59849 | 9885.71 | 1.48% |
| 2025-04-15 | 16.88 | 16.72 | -0.14 | -0.83% | 16.56 | 16.98 | 49920 | 8337.17 | 1.23% |
| 2025-04-14 | 16.92 | 16.86 | 0.03 | 0.18% | 16.83 | 17.18 | 79032 | 13431.75 | 1.95% |
| 2025-04-11 | 16.46 | 16.83 | 0.27 | 1.63% | 16.30 | 16.97 | 98598 | 16553.18 | 2.44% |
| 2025-04-10 | 16.60 | 16.56 | 0.30 | 1.85% | 16.47 | 16.99 | 98996 | 16512.32 | 2.45% |
| 2025-04-09 | 15.65 | 16.26 | 0.36 | 2.26% | 14.76 | 16.34 | 141374 | 22261.68 | 3.49% |
| 2025-04-08 | 15.80 | 15.90 | -0.21 | -1.30% | 15.30 | 16.32 | 155185 | 24307.26 | 3.84% |
| 2025-04-07 | 16.81 | 16.11 | -1.79 | -10.00% | 16.11 | 17.11 | 87140 | 14217.24 | 2.15% |
| 2025-04-03 | 17.80 | 17.90 | -0.20 | -1.10% | 17.74 | 18.33 | 74987 | 13484.81 | 1.85% |
| 2025-04-02 | 17.94 | 18.10 | 0.11 | 0.61% | 17.85 | 18.39 | 91383 | 16530.75 | 2.26% |
| 2025-04-01 | 18.00 | 17.99 | -0.01 | -0.06% | 17.96 | 18.29 | 79457 | 14377.77 | 1.96% |
| 2025-03-31 | 18.01 | 18.00 | -0.12 | -0.66% | 17.58 | 18.08 | 97801 | 17425.46 | 2.42% |
| 2025-03-28 | 18.29 | 18.12 | -0.08 | -0.44% | 18.05 | 18.45 | 67969 | 12387.08 | 1.68% |
| 2025-03-27 | 18.38 | 18.20 | -0.19 | -1.03% | 18.01 | 18.40 | 85584 | 15608.34 | 2.12% |
| 2025-03-26 | 18.58 | 18.39 | -0.28 | -1.50% | 18.28 | 18.76 | 81304 | 15008.89 | 2.01% |
| 2025-03-25 | 18.59 | 18.67 | 0.00 | 0.00% | 18.41 | 19.05 | 101794 | 19040.09 | 2.52% |
| 2025-03-24 | 19.08 | 18.67 | -0.46 | -2.40% | 18.00 | 19.25 | 138501 | 25816.90 | 3.42% |
| 2025-03-21 | 19.51 | 19.13 | -0.52 | -2.65% | 19.01 | 19.67 | 102099 | 19683.69 | 2.52% |
| 2025-03-20 | 19.75 | 19.65 | -0.11 | -0.56% | 19.52 | 20.03 | 90994 | 18022.83 | 2.25% |
| 2025-03-19 | 19.90 | 19.76 | -0.28 | -1.40% | 19.69 | 20.08 | 81074 | 16052.99 | 2.00% |
| 2025-03-18 | 20.11 | 20.04 | -0.06 | -0.30% | 19.91 | 20.45 | 91335 | 18387.79 | 2.26% |
| 2025-03-17 | 20.23 | 20.10 | -0.10 | -0.50% | 19.91 | 20.29 | 92191 | 18512.77 | 2.28% |
| 2025-03-14 | 20.00 | 20.20 | 0.13 | 0.65% | 19.66 | 20.30 | 120455 | 24159.07 | 2.98% |
| 2025-03-13 | 20.32 | 20.07 | -0.41 | -2.00% | 19.78 | 20.44 | 132112 | 26455.66 | 3.27% |
| 2025-03-12 | 20.72 | 20.48 | -0.07 | -0.34% | 20.47 | 20.87 | 159322 | 32894.05 | 3.94% |
| 2025-03-11 | 20.13 | 20.55 | -0.23 | -1.11% | 20.11 | 20.92 | 174907 | 35817.35 | 4.32% |
| 2025-03-10 | 21.93 | 20.78 | 0.02 | 0.10% | 20.01 | 21.98 | 372220 | 77808.80 | 9.20% |
| 2025-03-07 | 21.17 | 20.76 | -0.36 | -1.70% | 20.57 | 21.34 | 172822 | 36225.63 | 4.27% |
| 2025-03-06 | 20.58 | 21.12 | 0.68 | 3.33% | 20.44 | 21.27 | 224208 | 46970.16 | 5.54% |
| 2025-03-05 | 20.42 | 20.44 | -0.21 | -1.02% | 20.10 | 20.65 | 133508 | 27137.26 | 3.30% |
| 2025-03-04 | 19.70 | 20.65 | 0.72 | 3.61% | 19.67 | 20.80 | 175998 | 36099.78 | 4.35% |
| 2025-03-03 | 19.44 | 19.93 | 0.61 | 3.16% | 19.09 | 20.38 | 186205 | 37228.89 | 4.60% |
| 2025-02-28 | 20.42 | 19.32 | -1.24 | -6.03% | 19.23 | 20.63 | 185471 | 36752.61 | 4.59% |
| 2025-02-27 | 20.80 | 20.56 | -0.38 | -1.81% | 20.04 | 21.12 | 214528 | 44066.52 | 5.30% |
| 2025-02-26 | 20.95 | 20.94 | -0.09 | -0.43% | 20.66 | 21.10 | 170134 | 35476.30 | 4.21% |
| 2025-02-25 | 20.90 | 21.03 | -0.32 | -1.50% | 20.72 | 21.34 | 168308 | 35490.06 | 4.16% |
| 2025-02-24 | 21.27 | 21.35 | -0.07 | -0.33% | 20.94 | 21.83 | 235430 | 50133.37 | 5.82% |
| 2025-02-21 | 20.91 | 21.42 | 0.51 | 2.44% | 20.60 | 21.50 | 289765 | 61243.68 | 7.16% |
| 2025-02-20 | 20.85 | 20.91 | 0.10 | 0.48% | 20.82 | 21.50 | 264587 | 55897.43 | 6.54% |
| 2025-02-19 | 20.51 | 20.81 | 0.43 | 2.11% | 20.28 | 21.03 | 280140 | 58019.25 | 6.93% |
| 2025-02-18 | 21.51 | 20.38 | -1.75 | -7.91% | 20.32 | 22.08 | 445835 | 94240.87 | 11.02% |
| 2025-02-17 | 23.00 | 22.13 | -0.16 | -0.72% | 21.70 | 24.06 | 762993 | 175706.44 | 18.86% |
| 2025-02-14 | 21.10 | 22.29 | 2.03 | 10.02% | 20.73 | 22.29 | 578238 | 125818.53 | 14.29% |
| 2025-02-13 | 20.70 | 20.26 | -0.43 | -2.08% | 20.13 | 20.77 | 202342 | 41242.78 | 5.00% |
| 2025-02-12 | 19.90 | 20.69 | 0.59 | 2.94% | 19.85 | 21.09 | 292451 | 60208.00 | 7.23% |
| 2025-02-11 | 20.65 | 20.10 | -1.09 | -5.14% | 20.00 | 21.04 | 358974 | 73015.70 | 8.87% |
| 2025-02-10 | 20.29 | 21.19 | 1.30 | 6.54% | 19.80 | 21.49 | 476803 | 98360.48 | 11.79% |
| 2025-02-07 | 18.21 | 19.89 | 1.78 | 9.83% | 18.13 | 19.92 | 425261 | 82042.35 | 10.51% |
| 2025-02-06 | 17.87 | 18.11 | 0.08 | 0.44% | 17.47 | 18.16 | 142792 | 25616.07 | 3.53% |
| 2025-02-05 | 17.40 | 18.03 | 1.03 | 6.06% | 17.21 | 18.38 | 210257 | 37510.83 | 5.20% |
| 2025-01-27 | 17.01 | 17.00 | 0.05 | 0.29% | 16.72 | 17.29 | 110922 | 18916.11 | 2.74% |
| 2025-01-24 | 16.18 | 16.95 | 0.65 | 3.99% | 16.16 | 16.95 | 123834 | 20664.60 | 3.06% |
| 2025-01-23 | 16.35 | 16.30 | 0.14 | 0.87% | 16.26 | 16.90 | 107766 | 17892.94 | 2.66% |
| 2025-01-22 | 16.29 | 16.16 | -0.14 | -0.86% | 16.01 | 16.29 | 47494 | 7670.61 | 1.17% |
| 2025-01-21 | 16.59 | 16.30 | -0.15 | -0.91% | 16.15 | 16.77 | 65040 | 10626.22 | 1.61% |
| 2025-01-20 | 16.50 | 16.45 | 0.07 | 0.43% | 16.27 | 16.61 | 56078 | 9244.16 | 1.39% |
| 2025-01-17 | 16.27 | 16.38 | 0.00 | 0.00% | 16.20 | 16.54 | 58890 | 9637.55 | 1.46% |
| 2025-01-16 | 16.32 | 16.38 | 0.06 | 0.37% | 16.20 | 16.72 | 80587 | 13258.17 | 1.99% |
久远银海(002777)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。
