| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 20.64 | 20.90 | 0.27 | 1.31% | 20.52 | 20.90 | 217413 | 45152.90 | 5.37% |
| 2025-08-21 | 20.45 | 20.63 | 0.18 | 0.88% | 20.41 | 20.95 | 227502 | 46970.76 | 5.62% |
| 2025-08-20 | 20.26 | 20.45 | 0.05 | 0.25% | 19.99 | 20.46 | 151324 | 30572.32 | 3.74% |
| 2025-08-19 | 20.42 | 20.40 | -0.08 | -0.39% | 20.23 | 20.61 | 155056 | 31667.09 | 3.83% |
| 2025-08-18 | 20.07 | 20.48 | 0.32 | 1.59% | 20.06 | 20.60 | 207988 | 42463.11 | 5.14% |
| 2025-08-15 | 19.80 | 20.16 | 0.40 | 2.02% | 19.80 | 20.20 | 127802 | 25682.09 | 3.16% |
| 2025-08-14 | 20.14 | 19.76 | -0.37 | -1.84% | 19.74 | 20.29 | 154178 | 30811.63 | 3.81% |
| 2025-08-13 | 20.00 | 20.13 | 0.14 | 0.70% | 19.99 | 20.31 | 143690 | 28974.91 | 3.55% |
| 2025-08-12 | 20.50 | 19.99 | -0.59 | -2.87% | 19.98 | 20.52 | 217473 | 43768.45 | 5.38% |
| 2025-08-11 | 20.30 | 20.58 | -0.10 | -0.48% | 19.89 | 20.59 | 228469 | 46456.11 | 5.65% |
| 2025-08-08 | 20.36 | 20.68 | 0.33 | 1.62% | 20.21 | 21.13 | 306499 | 63449.16 | 7.58% |
| 2025-08-07 | 20.45 | 20.35 | -0.06 | -0.29% | 20.22 | 20.98 | 294219 | 60672.81 | 7.27% |
| 2025-08-06 | 20.20 | 20.41 | 0.20 | 0.99% | 20.14 | 20.55 | 244459 | 49745.27 | 6.04% |
| 2025-08-05 | 20.53 | 20.21 | -0.32 | -1.56% | 20.07 | 20.66 | 302108 | 61208.88 | 7.47% |
| 2025-08-04 | 19.48 | 20.53 | 0.88 | 4.48% | 19.39 | 20.83 | 455709 | 91642.60 | 11.27% |
| 2025-08-01 | 19.14 | 19.65 | 0.64 | 3.37% | 19.05 | 19.67 | 267192 | 51768.86 | 6.61% |
| 2025-07-31 | 18.88 | 19.01 | 0.03 | 0.16% | 18.88 | 19.26 | 148838 | 28442.76 | 3.68% |
| 2025-07-30 | 19.00 | 18.98 | -0.07 | -0.37% | 18.86 | 19.29 | 120884 | 23015.87 | 2.99% |
| 2025-07-29 | 19.01 | 19.05 | -0.08 | -0.42% | 18.80 | 19.11 | 90854 | 17228.60 | 2.25% |
| 2025-07-28 | 19.10 | 19.13 | -0.02 | -0.10% | 18.86 | 19.18 | 93582 | 17808.27 | 2.31% |
| 2025-07-25 | 19.20 | 19.15 | 0.03 | 0.16% | 19.05 | 19.39 | 152158 | 29231.97 | 3.76% |
| 2025-07-24 | 18.98 | 19.12 | 0.06 | 0.31% | 18.91 | 19.12 | 122138 | 23253.42 | 3.02% |
| 2025-07-23 | 18.95 | 19.06 | 0.14 | 0.74% | 18.81 | 19.21 | 151683 | 28881.51 | 3.75% |
| 2025-07-22 | 19.00 | 18.92 | -0.10 | -0.53% | 18.74 | 19.00 | 109323 | 20631.12 | 2.70% |
| 2025-07-21 | 18.88 | 19.02 | 0.01 | 0.05% | 18.83 | 19.07 | 118340 | 22477.55 | 2.93% |
| 2025-07-18 | 19.10 | 19.01 | 0.01 | 0.05% | 18.94 | 19.27 | 144123 | 27478.87 | 3.56% |
| 2025-07-17 | 19.03 | 19.00 | -0.10 | -0.52% | 18.85 | 19.16 | 184617 | 35041.46 | 4.56% |
| 2025-07-16 | 19.51 | 19.10 | -0.58 | -2.95% | 18.98 | 19.51 | 292143 | 56090.55 | 7.22% |
| 2025-07-15 | 19.11 | 19.68 | 0.39 | 2.02% | 18.69 | 20.30 | 418512 | 80941.22 | 10.35% |
| 2025-07-14 | 19.07 | 19.29 | 0.74 | 3.99% | 18.76 | 19.50 | 368456 | 70447.87 | 9.11% |
| 2025-07-11 | 18.10 | 18.55 | 0.50 | 2.77% | 17.98 | 18.63 | 134317 | 24700.87 | 3.32% |
| 2025-07-10 | 17.90 | 18.05 | 0.08 | 0.45% | 17.81 | 18.16 | 55251 | 9935.95 | 1.37% |
| 2025-07-09 | 18.04 | 17.97 | 0.01 | 0.06% | 17.84 | 18.11 | 64027 | 11519.50 | 1.58% |
| 2025-07-08 | 17.79 | 17.96 | 0.21 | 1.18% | 17.68 | 17.98 | 56774 | 10164.83 | 1.40% |
| 2025-07-07 | 17.70 | 17.75 | 0.03 | 0.17% | 17.65 | 17.88 | 47867 | 8502.83 | 1.18% |
| 2025-07-04 | 17.85 | 17.72 | -0.12 | -0.67% | 17.62 | 17.98 | 69241 | 12308.99 | 1.71% |
| 2025-07-03 | 17.85 | 17.84 | -0.03 | -0.17% | 17.77 | 18.01 | 53215 | 9513.66 | 1.32% |
| 2025-07-02 | 18.05 | 17.87 | -0.33 | -1.81% | 17.75 | 18.10 | 87435 | 15652.93 | 2.16% |
| 2025-07-01 | 18.30 | 18.20 | -0.06 | -0.33% | 18.09 | 18.55 | 103146 | 18840.37 | 2.55% |
| 2025-06-30 | 18.15 | 18.26 | -0.02 | -0.11% | 18.15 | 18.39 | 104181 | 19021.28 | 2.58% |
| 2025-06-27 | 18.10 | 18.28 | 0.13 | 0.72% | 18.03 | 18.87 | 142876 | 26374.19 | 3.53% |
| 2025-06-26 | 17.97 | 18.15 | 0.17 | 0.95% | 17.93 | 18.57 | 133489 | 24299.89 | 3.30% |
| 2025-06-25 | 17.72 | 17.98 | 0.24 | 1.35% | 17.56 | 18.05 | 102211 | 18218.95 | 2.53% |
| 2025-06-24 | 17.21 | 17.74 | 0.52 | 3.02% | 17.13 | 17.77 | 93497 | 16429.00 | 2.31% |
| 2025-06-23 | 16.46 | 17.22 | 0.62 | 3.73% | 16.41 | 17.24 | 75439 | 12809.89 | 1.86% |
| 2025-06-20 | 17.11 | 16.60 | -0.47 | -2.75% | 16.58 | 17.21 | 70966 | 11910.11 | 1.75% |
| 2025-06-19 | 17.44 | 17.07 | -0.36 | -2.07% | 17.04 | 17.51 | 58600 | 10084.85 | 1.45% |
| 2025-06-18 | 17.60 | 17.43 | -0.28 | -1.58% | 17.35 | 17.67 | 50487 | 8815.99 | 1.25% |
| 2025-06-17 | 17.61 | 17.71 | 0.30 | 1.72% | 17.48 | 17.84 | 86629 | 15315.35 | 2.14% |
| 2025-06-16 | 16.91 | 17.41 | 0.39 | 2.29% | 16.91 | 17.50 | 73989 | 12781.29 | 1.83% |
| 2025-06-13 | 17.56 | 17.02 | -0.53 | -3.02% | 17.01 | 17.59 | 91833 | 15783.32 | 2.27% |
| 2025-06-12 | 17.62 | 17.70 | 0.04 | 0.23% | 17.45 | 17.84 | 60584 | 10711.60 | 1.50% |
| 2025-06-11 | 17.56 | 17.66 | 0.02 | 0.11% | 17.54 | 17.84 | 67106 | 11862.54 | 1.66% |
| 2025-06-10 | 18.20 | 17.64 | -0.36 | -2.00% | 17.44 | 18.40 | 121386 | 21702.63 | 3.00% |
| 2025-06-09 | 17.76 | 18.00 | 0.24 | 1.35% | 17.70 | 18.21 | 82644 | 14868.61 | 2.04% |
| 2025-06-06 | 18.08 | 17.76 | -0.14 | -0.78% | 17.72 | 18.18 | 75223 | 13444.87 | 1.86% |
| 2025-06-05 | 17.64 | 17.90 | 0.26 | 1.47% | 17.56 | 17.94 | 96421 | 17152.63 | 2.38% |
| 2025-06-04 | 17.50 | 17.64 | 0.22 | 1.26% | 17.38 | 17.68 | 69476 | 12184.48 | 1.72% |
| 2025-06-03 | 17.50 | 17.42 | 0.01 | 0.06% | 17.35 | 17.83 | 74672 | 13118.68 | 1.85% |
| 2025-05-30 | 17.63 | 17.41 | -0.34 | -1.92% | 17.32 | 17.70 | 72901 | 12711.61 | 1.80% |
| 2025-05-29 | 17.20 | 17.75 | 0.51 | 2.96% | 17.14 | 17.76 | 116232 | 20425.89 | 2.87% |
| 2025-05-28 | 17.55 | 17.24 | -0.29 | -1.65% | 17.21 | 17.64 | 97674 | 16963.35 | 2.41% |
| 2025-05-27 | 17.74 | 17.53 | -0.38 | -2.12% | 17.40 | 17.80 | 116601 | 20424.99 | 2.88% |
| 2025-05-26 | 17.57 | 17.91 | 0.17 | 0.96% | 17.57 | 18.09 | 143399 | 25648.70 | 3.55% |
| 2025-05-23 | 17.41 | 17.74 | 0.35 | 2.01% | 17.21 | 18.77 | 245613 | 44303.85 | 6.07% |
| 2025-05-22 | 17.40 | 17.39 | -0.03 | -0.17% | 17.26 | 17.64 | 54466 | 9521.93 | 1.35% |
| 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% |
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。
