| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 19.20 | 19.14 | -0.22 | -1.14% | 19.09 | 19.55 | 82979 | 16023.95 | 2.05% |
| 2026-02-05 | 19.38 | 19.36 | -0.18 | -0.92% | 19.33 | 19.60 | 79201 | 15397.50 | 1.96% |
| 2026-02-04 | 19.88 | 19.54 | -0.43 | -2.15% | 19.35 | 19.97 | 124720 | 24424.11 | 3.08% |
| 2026-02-03 | 19.72 | 19.97 | 0.47 | 2.41% | 19.41 | 20.00 | 122365 | 24125.61 | 3.03% |
| 2026-02-02 | 19.72 | 19.50 | -0.30 | -1.52% | 19.50 | 19.95 | 104835 | 20670.05 | 2.59% |
| 2026-01-30 | 19.90 | 19.80 | -0.20 | -1.00% | 19.64 | 20.10 | 115278 | 22823.31 | 2.85% |
| 2026-01-29 | 19.82 | 20.00 | 0.03 | 0.15% | 19.53 | 20.67 | 175459 | 35535.25 | 4.34% |
| 2026-01-28 | 20.16 | 19.97 | -0.24 | -1.19% | 19.90 | 20.36 | 105470 | 21165.72 | 2.61% |
| 2026-01-27 | 20.39 | 20.21 | -0.25 | -1.22% | 19.72 | 20.59 | 159807 | 32077.52 | 3.95% |
| 2026-01-26 | 21.00 | 20.46 | -0.59 | -2.80% | 20.00 | 21.00 | 221749 | 45152.26 | 5.48% |
| 2026-01-23 | 20.69 | 21.05 | 0.49 | 2.38% | 20.48 | 21.12 | 199441 | 41693.05 | 4.93% |
| 2026-01-22 | 20.49 | 20.56 | 0.10 | 0.49% | 20.32 | 20.60 | 146062 | 29905.97 | 3.61% |
| 2026-01-21 | 20.36 | 20.46 | -0.09 | -0.44% | 20.34 | 20.86 | 148824 | 30604.04 | 3.68% |
| 2026-01-20 | 20.90 | 20.55 | -0.22 | -1.06% | 20.40 | 21.08 | 172955 | 35733.37 | 4.28% |
| 2026-01-19 | 21.10 | 20.77 | -0.47 | -2.21% | 20.76 | 21.31 | 223726 | 46870.30 | 5.53% |
| 2026-01-16 | 22.01 | 21.24 | -1.49 | -6.56% | 21.06 | 22.40 | 434161 | 93674.04 | 10.73% |
| 2026-01-15 | 23.18 | 22.73 | -0.27 | -1.17% | 22.16 | 23.97 | 491387 | 112835.01 | 12.15% |
| 2026-01-14 | 22.22 | 23.00 | 0.78 | 3.51% | 22.19 | 23.71 | 669773 | 154268.11 | 16.56% |
| 2026-01-13 | 21.95 | 22.22 | 0.48 | 2.21% | 20.92 | 23.14 | 685892 | 151489.09 | 16.96% |
| 2026-01-12 | 21.32 | 21.74 | 1.43 | 7.04% | 21.10 | 22.20 | 697871 | 150417.11 | 17.25% |
| 2026-01-09 | 18.66 | 20.31 | 1.85 | 10.02% | 18.63 | 20.31 | 429029 | 84923.55 | 10.61% |
| 2026-01-08 | 18.18 | 18.46 | 0.26 | 1.43% | 18.09 | 18.56 | 82973 | 15274.30 | 2.05% |
| 2026-01-07 | 18.40 | 18.20 | -0.18 | -0.98% | 18.08 | 18.42 | 74505 | 13567.63 | 1.84% |
| 2026-01-06 | 18.34 | 18.38 | 0.04 | 0.22% | 18.25 | 18.48 | 77362 | 14215.60 | 1.91% |
| 2026-01-05 | 17.94 | 18.34 | 0.40 | 2.23% | 17.88 | 18.40 | 80703 | 14668.01 | 2.00% |
| 2025-12-31 | 17.68 | 17.94 | 0.22 | 1.24% | 17.68 | 18.00 | 63766 | 11386.82 | 1.58% |
| 2025-12-30 | 17.82 | 17.72 | -0.10 | -0.56% | 17.70 | 17.95 | 44126 | 7857.25 | 1.09% |
| 2025-12-29 | 17.71 | 17.82 | 0.06 | 0.34% | 17.68 | 17.88 | 47478 | 8442.43 | 1.17% |
| 2025-12-26 | 17.84 | 17.76 | -0.06 | -0.34% | 17.68 | 17.94 | 51051 | 9091.91 | 1.26% |
| 2025-12-25 | 17.65 | 17.82 | 0.17 | 0.96% | 17.59 | 17.88 | 39874 | 7082.33 | 0.99% |
| 2025-12-24 | 17.51 | 17.65 | 0.11 | 0.63% | 17.51 | 17.70 | 40309 | 7104.40 | 1.00% |
| 2025-12-23 | 17.82 | 17.54 | -0.32 | -1.79% | 17.49 | 17.82 | 53938 | 9490.48 | 1.33% |
| 2025-12-22 | 18.00 | 17.86 | -0.18 | -1.00% | 17.78 | 18.04 | 54831 | 9788.65 | 1.36% |
| 2025-12-19 | 17.89 | 18.04 | 0.15 | 0.84% | 17.85 | 18.24 | 73127 | 13219.37 | 1.81% |
| 2025-12-18 | 17.30 | 17.89 | 0.50 | 2.88% | 17.20 | 18.15 | 101041 | 18008.42 | 2.50% |
| 2025-12-17 | 17.11 | 17.39 | 0.26 | 1.52% | 17.10 | 17.59 | 55241 | 9573.39 | 1.37% |
| 2025-12-16 | 17.64 | 17.13 | -0.51 | -2.89% | 17.12 | 17.65 | 60007 | 10364.27 | 1.48% |
| 2025-12-15 | 17.82 | 17.64 | -0.05 | -0.28% | 17.47 | 17.85 | 35339 | 6244.06 | 0.87% |
| 2025-12-12 | 17.70 | 17.69 | 0.00 | 0.00% | 17.65 | 17.82 | 34704 | 6152.90 | 0.86% |
| 2025-12-11 | 18.13 | 17.69 | -0.45 | -2.48% | 17.69 | 18.13 | 58207 | 10402.90 | 1.44% |
| 2025-12-10 | 18.10 | 18.14 | 0.09 | 0.50% | 17.94 | 18.16 | 49798 | 8989.87 | 1.23% |
| 2025-12-09 | 18.28 | 18.05 | -0.25 | -1.37% | 18.04 | 18.36 | 53090 | 9634.83 | 1.31% |
| 2025-12-08 | 18.33 | 18.30 | -0.04 | -0.22% | 18.28 | 18.48 | 63210 | 11613.58 | 1.56% |
| 2025-12-05 | 18.16 | 18.34 | 0.21 | 1.16% | 17.89 | 18.37 | 66509 | 12092.34 | 1.64% |
| 2025-12-04 | 18.51 | 18.13 | -0.37 | -2.00% | 18.12 | 18.55 | 92674 | 16874.79 | 2.29% |
| 2025-12-03 | 19.05 | 18.50 | -0.53 | -2.79% | 18.45 | 19.08 | 111846 | 20856.96 | 2.76% |
| 2025-12-02 | 19.18 | 19.03 | -0.21 | -1.09% | 18.89 | 19.38 | 89987 | 17116.68 | 2.22% |
| 2025-12-01 | 19.32 | 19.24 | -0.16 | -0.82% | 19.11 | 19.46 | 91192 | 17567.22 | 2.25% |
| 2025-11-28 | 19.68 | 19.40 | -0.10 | -0.51% | 19.19 | 19.70 | 107092 | 20739.64 | 2.65% |
| 2025-11-27 | 19.55 | 19.50 | -0.12 | -0.61% | 19.33 | 19.67 | 99586 | 19416.20 | 2.46% |
| 2025-11-26 | 19.74 | 19.62 | -0.14 | -0.71% | 19.50 | 19.97 | 129123 | 25411.23 | 3.19% |
| 2025-11-25 | 19.61 | 19.76 | 0.21 | 1.07% | 19.55 | 19.90 | 194326 | 38412.10 | 4.80% |
| 2025-11-24 | 18.61 | 19.55 | 0.94 | 5.05% | 18.51 | 19.63 | 198350 | 38225.10 | 4.90% |
| 2025-11-21 | 18.61 | 18.61 | -0.22 | -1.17% | 18.35 | 19.00 | 95852 | 17915.86 | 2.37% |
| 2025-11-20 | 19.38 | 18.83 | -0.40 | -2.08% | 18.55 | 19.46 | 126133 | 23808.27 | 3.12% |
| 2025-11-19 | 19.50 | 19.23 | -0.26 | -1.33% | 19.18 | 19.53 | 102916 | 19864.75 | 2.54% |
| 2025-11-18 | 19.08 | 19.49 | 0.40 | 2.10% | 18.93 | 19.59 | 186390 | 36191.51 | 4.61% |
| 2025-11-17 | 18.87 | 19.09 | 0.25 | 1.33% | 18.77 | 19.16 | 64103 | 12181.21 | 1.58% |
| 2025-11-14 | 18.85 | 18.84 | -0.16 | -0.84% | 18.81 | 19.07 | 44684 | 8472.60 | 1.10% |
| 2025-11-13 | 18.90 | 19.00 | 0.18 | 0.96% | 18.71 | 19.04 | 46228 | 8757.04 | 1.14% |
| 2025-11-12 | 19.07 | 18.82 | -0.25 | -1.31% | 18.78 | 19.10 | 57256 | 10824.00 | 1.42% |
| 2025-11-11 | 19.17 | 19.07 | -0.05 | -0.26% | 19.01 | 19.18 | 44131 | 8423.57 | 1.09% |
| 2025-11-10 | 18.92 | 19.12 | 0.12 | 0.63% | 18.92 | 19.20 | 52768 | 10101.75 | 1.30% |
| 2025-11-07 | 19.10 | 19.00 | -0.14 | -0.73% | 18.90 | 19.15 | 53868 | 10250.38 | 1.33% |
| 2025-11-06 | 19.20 | 19.14 | -0.04 | -0.21% | 18.91 | 19.21 | 62351 | 11893.73 | 1.54% |
| 2025-11-05 | 19.10 | 19.18 | -0.10 | -0.52% | 18.97 | 19.31 | 62340 | 11930.00 | 1.54% |
| 2025-11-04 | 19.25 | 19.28 | -0.04 | -0.21% | 19.00 | 19.45 | 75435 | 14499.21 | 1.86% |
| 2025-11-03 | 19.45 | 19.32 | 0.04 | 0.21% | 19.15 | 19.45 | 76200 | 14679.51 | 1.88% |
| 2025-10-31 | 18.82 | 19.28 | 0.41 | 2.17% | 18.80 | 19.38 | 125246 | 24062.35 | 3.10% |
| 2025-10-30 | 18.97 | 18.87 | -0.10 | -0.53% | 18.77 | 19.16 | 72697 | 13791.11 | 1.80% |
| 2025-10-29 | 18.91 | 18.97 | 0.01 | 0.05% | 18.78 | 19.00 | 46148 | 8712.38 | 1.14% |
| 2025-10-28 | 19.05 | 18.96 | -0.10 | -0.52% | 18.91 | 19.13 | 61508 | 11706.05 | 1.52% |
| 2025-10-27 | 19.00 | 19.06 | 0.20 | 1.06% | 18.78 | 19.10 | 89668 | 17013.20 | 2.22% |
| 2025-10-24 | 18.78 | 18.86 | 0.07 | 0.37% | 18.73 | 18.95 | 59132 | 11140.34 | 1.46% |
| 2025-10-23 | 18.42 | 18.79 | 0.34 | 1.84% | 18.13 | 18.94 | 75031 | 13903.22 | 1.85% |
| 2025-10-22 | 18.58 | 18.45 | -0.16 | -0.86% | 18.42 | 18.58 | 40568 | 7493.37 | 1.00% |
| 2025-10-21 | 18.53 | 18.61 | 0.07 | 0.38% | 18.45 | 18.65 | 41488 | 7708.97 | 1.03% |
| 2025-10-20 | 18.66 | 18.54 | -0.11 | -0.59% | 18.50 | 18.84 | 51656 | 9626.03 | 1.28% |
| 2025-10-17 | 18.61 | 18.65 | -0.02 | -0.11% | 18.35 | 18.87 | 77567 | 14436.06 | 1.92% |
| 2025-10-16 | 18.90 | 18.67 | -0.36 | -1.89% | 18.62 | 18.92 | 61293 | 11486.35 | 1.52% |
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。
