| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 30.85 | 31.02 | 0.22 | 0.71% | 30.70 | 31.15 | 67948 | 21006.09 | 2.94% | 0.00 |
| 2025-12-11 | 31.38 | 30.80 | -0.55 | -1.75% | 30.73 | 31.51 | 47502 | 14722.56 | 2.06% | 0.00 |
| 2025-12-10 | 31.60 | 31.35 | -0.22 | -0.70% | 31.01 | 31.70 | 38634 | 12066.36 | 1.67% | 0.00 |
| 2025-12-09 | 31.81 | 31.57 | -0.54 | -1.68% | 31.45 | 32.07 | 55347 | 17558.80 | 2.40% | 0.00 |
| 2025-12-08 | 31.90 | 32.11 | 0.26 | 0.82% | 31.51 | 32.26 | 97411 | 31043.71 | 4.22% | 0.00 |
| 2025-12-05 | 30.97 | 31.85 | 1.08 | 3.51% | 30.78 | 32.33 | 110480 | 34993.25 | 4.79% | 0.00 |
| 2025-12-04 | 31.14 | 30.77 | -0.37 | -1.19% | 30.76 | 31.36 | 41580 | 12871.65 | 1.80% | 11.00 |
| 2025-12-03 | 31.29 | 31.14 | -0.10 | -0.32% | 31.00 | 31.79 | 60757 | 19066.76 | 2.63% | 0.00 |
| 2025-12-02 | 31.66 | 31.24 | -0.71 | -2.22% | 31.04 | 31.66 | 44254 | 13839.27 | 1.92% | 0.00 |
| 2025-12-01 | 31.63 | 31.95 | 0.66 | 2.11% | 31.44 | 32.05 | 70276 | 22357.36 | 3.04% | 0.00 |
| 2025-11-28 | 30.90 | 31.29 | 0.51 | 1.66% | 30.65 | 31.31 | 40036 | 12422.72 | 1.73% | 0.00 |
| 2025-11-27 | 31.05 | 30.78 | -0.03 | -0.10% | 30.75 | 31.22 | 39309 | 12179.50 | 1.70% | 0.00 |
| 2025-11-26 | 31.07 | 30.81 | -0.55 | -1.75% | 30.78 | 31.33 | 45691 | 14187.37 | 1.98% | 0.00 |
| 2025-11-25 | 31.10 | 31.36 | 0.23 | 0.74% | 30.93 | 31.86 | 56216 | 17651.24 | 2.44% | 35.00 |
| 2025-11-24 | 30.21 | 31.13 | 0.98 | 3.25% | 30.20 | 31.27 | 69727 | 21469.52 | 3.02% | 4.00 |
| 2025-11-21 | 31.00 | 30.15 | -1.16 | -3.70% | 30.00 | 31.40 | 78042 | 23815.06 | 3.38% | 6.00 |
| 2025-11-20 | 31.45 | 31.31 | -0.25 | -0.79% | 31.19 | 32.04 | 60214 | 19016.16 | 2.61% | 13.00 |
| 2025-11-19 | 31.25 | 31.56 | 0.19 | 0.61% | 31.01 | 32.28 | 79250 | 25004.17 | 3.43% | 0.00 |
| 2025-11-18 | 31.61 | 31.37 | -0.53 | -1.66% | 31.15 | 32.10 | 52193 | 16431.49 | 2.26% | 0.00 |
| 2025-11-17 | 32.10 | 31.90 | 0.32 | 1.01% | 31.74 | 32.20 | 56517 | 18076.56 | 2.45% | 0.00 |
| 2025-11-14 | 32.00 | 31.58 | -0.81 | -2.50% | 31.58 | 32.08 | 57924 | 18445.15 | 2.51% | 0.00 |
| 2025-11-13 | 31.86 | 32.39 | 0.69 | 2.18% | 31.60 | 32.47 | 66414 | 21396.16 | 2.88% | 5.00 |
| 2025-11-12 | 32.39 | 31.70 | -0.81 | -2.49% | 31.35 | 32.45 | 80857 | 25679.27 | 3.50% | 0.00 |
| 2025-11-11 | 33.01 | 32.51 | -0.58 | -1.75% | 32.47 | 33.16 | 67577 | 22146.73 | 2.93% | 0.00 |
| 2025-11-10 | 33.54 | 33.09 | -0.32 | -0.96% | 32.71 | 33.74 | 74409 | 24619.21 | 3.22% | 0.00 |
| 2025-11-07 | 33.14 | 33.41 | 0.20 | 0.60% | 32.77 | 33.78 | 92768 | 30944.17 | 4.02% | 0.00 |
| 2025-11-06 | 33.25 | 33.21 | -0.01 | -0.03% | 32.90 | 33.40 | 69206 | 22941.75 | 3.00% | 1.00 |
| 2025-11-05 | 32.57 | 33.22 | 0.15 | 0.45% | 32.32 | 33.37 | 73726 | 24274.93 | 3.19% | 10.00 |
| 2025-11-04 | 33.42 | 33.07 | -0.18 | -0.54% | 32.71 | 33.70 | 77098 | 25584.38 | 3.34% | 21.00 |
| 2025-11-03 | 34.05 | 33.25 | -1.25 | -3.62% | 32.67 | 34.07 | 137523 | 45490.47 | 5.96% | 7.00 |
| 2025-10-31 | 35.90 | 34.50 | -2.25 | -6.12% | 34.50 | 35.90 | 191878 | 66951.72 | 8.31% | 8.00 |
| 2025-10-30 | 35.20 | 36.75 | 1.38 | 3.90% | 34.68 | 38.57 | 303715 | 111482.65 | 13.16% | 1.00 |
| 2025-10-29 | 34.55 | 35.37 | 0.70 | 2.02% | 34.39 | 35.40 | 120473 | 42017.37 | 5.22% | 3.00 |
| 2025-10-28 | 35.80 | 34.67 | -1.23 | -3.43% | 34.35 | 35.89 | 164155 | 57467.47 | 7.11% | 0.00 |
| 2025-10-27 | 35.21 | 35.90 | 0.15 | 0.42% | 35.01 | 36.49 | 176811 | 63371.20 | 7.66% | 0.00 |
| 2025-10-24 | 34.58 | 35.75 | 1.35 | 3.92% | 34.35 | 35.98 | 171295 | 60748.27 | 7.42% | 9.00 |
| 2025-10-23 | 34.94 | 34.40 | -0.53 | -1.52% | 33.82 | 35.17 | 109746 | 37671.41 | 4.75% | 0.00 |
| 2025-10-22 | 35.00 | 34.93 | -0.67 | -1.88% | 33.95 | 35.50 | 149788 | 52069.92 | 6.49% | 21.00 |
| 2025-10-21 | 35.43 | 35.60 | 0.27 | 0.76% | 34.75 | 36.05 | 165759 | 58981.07 | 7.18% | 37.00 |
| 2025-10-20 | 35.83 | 35.33 | -1.23 | -3.36% | 34.76 | 36.26 | 194826 | 69005.34 | 8.44% | 7.00 |
| 2025-10-17 | 38.50 | 36.56 | -3.05 | -7.70% | 36.12 | 39.45 | 260843 | 98011.76 | 11.30% | 4.00 |
| 2025-10-16 | 37.96 | 39.61 | 0.91 | 2.35% | 37.83 | 39.96 | 339533 | 132583.55 | 14.71% | 60.00 |
| 2025-10-15 | 40.56 | 38.70 | -2.05 | -5.03% | 37.93 | 40.77 | 366349 | 143457.38 | 15.87% | 19.00 |
| 2025-10-14 | 42.03 | 40.75 | 2.01 | 5.19% | 40.00 | 43.50 | 571824 | 237040.44 | 24.77% | 40.00 |
| 2025-10-13 | 33.15 | 38.74 | 6.46 | 20.01% | 33.15 | 38.74 | 389917 | 141776.73 | 16.89% | 8.00 |
| 2025-10-10 | 33.20 | 32.28 | -1.56 | -4.61% | 32.01 | 34.25 | 162773 | 54068.41 | 7.05% | 7.00 |
| 2025-10-09 | 32.61 | 33.84 | 1.79 | 5.59% | 31.80 | 34.49 | 201600 | 66927.19 | 8.73% | 7.00 |
| 2025-09-30 | 31.35 | 32.05 | -0.36 | -1.11% | 31.26 | 33.56 | 167214 | 54079.00 | 7.24% | 12.00 |
| 2025-09-29 | 34.00 | 32.41 | 0.12 | 0.37% | 32.41 | 35.82 | 262939 | 89316.61 | 11.39% | 14.00 |
| 2025-09-12 | 31.31 | 32.29 | 1.48 | 4.80% | 31.22 | 33.00 | 193619 | 62198.58 | 8.39% | 23.00 |
| 2025-09-11 | 29.89 | 30.81 | 0.82 | 2.73% | 29.63 | 30.89 | 76703 | 23366.49 | 3.32% | 3.00 |
| 2025-09-10 | 30.09 | 29.99 | -0.25 | -0.83% | 29.74 | 30.56 | 60554 | 18267.49 | 2.62% | 0.00 |
| 2025-09-09 | 31.71 | 30.24 | -1.02 | -3.26% | 30.22 | 31.75 | 82845 | 25515.64 | 3.59% | 5.00 |
| 2025-09-08 | 30.89 | 31.26 | 0.37 | 1.20% | 30.50 | 31.32 | 87624 | 27185.68 | 3.80% | 0.00 |
| 2025-09-05 | 30.14 | 30.89 | 0.78 | 2.59% | 30.07 | 30.92 | 91223 | 27924.37 | 3.95% | 37.00 |
| 2025-09-04 | 31.00 | 30.11 | -0.89 | -2.87% | 29.51 | 31.56 | 117484 | 35931.94 | 5.09% | 1.00 |
| 2025-09-03 | 32.22 | 31.00 | -1.34 | -4.14% | 30.77 | 32.35 | 118898 | 37526.78 | 5.15% | 3.00 |
| 2025-09-02 | 33.50 | 32.34 | -1.18 | -3.52% | 31.50 | 33.50 | 171133 | 55170.08 | 7.41% | 4.00 |
| 2025-09-01 | 34.00 | 33.52 | -0.98 | -2.84% | 33.00 | 34.08 | 181251 | 60523.86 | 7.85% | 19.00 |
| 2025-08-29 | 35.37 | 34.50 | -1.48 | -4.11% | 34.26 | 36.16 | 245614 | 85945.64 | 10.64% | 10.00 |
| 2025-08-28 | 33.20 | 35.98 | 2.12 | 6.26% | 33.20 | 36.30 | 392824 | 136757.95 | 17.02% | 18.00 |
| 2025-08-27 | 32.36 | 33.86 | 1.18 | 3.61% | 31.94 | 35.53 | 395679 | 132856.22 | 17.14% | 78.00 |
| 2025-08-26 | 33.08 | 32.68 | -0.57 | -1.71% | 32.23 | 34.09 | 253852 | 83173.69 | 11.00% | 27.00 |
| 2025-08-25 | 32.30 | 33.25 | 1.63 | 5.15% | 31.94 | 34.25 | 385867 | 128440.32 | 16.72% | 0.00 |
| 2025-08-22 | 31.39 | 31.62 | 0.53 | 1.70% | 31.30 | 32.86 | 234530 | 74993.30 | 10.16% | 3.00 |
| 2025-08-21 | 31.46 | 31.09 | -0.59 | -1.86% | 30.89 | 32.33 | 149164 | 46924.72 | 6.46% | 3.00 |
| 2025-08-20 | 31.54 | 31.68 | 0.14 | 0.44% | 31.29 | 32.88 | 198641 | 63425.87 | 8.61% | 28.00 |
| 2025-08-19 | 31.44 | 31.54 | -0.21 | -0.66% | 31.30 | 32.19 | 204245 | 64810.80 | 8.85% | 8.00 |
| 2025-08-18 | 30.36 | 31.75 | 1.25 | 4.10% | 30.15 | 31.88 | 248621 | 77611.34 | 10.77% | 31.00 |
| 2025-08-15 | 29.45 | 30.50 | 1.05 | 3.57% | 29.43 | 30.68 | 169592 | 51325.35 | 7.35% | 75.00 |
| 2025-08-14 | 30.25 | 29.45 | -0.89 | -2.93% | 29.43 | 30.26 | 130888 | 39048.50 | 5.67% | 12.00 |
| 2025-08-13 | 29.81 | 30.34 | 0.54 | 1.81% | 29.64 | 30.37 | 143255 | 43079.13 | 6.21% | 38.00 |
| 2025-08-12 | 30.40 | 29.80 | -0.81 | -2.65% | 29.59 | 30.50 | 127101 | 37911.64 | 5.51% | 2.00 |
| 2025-08-11 | 30.80 | 30.61 | -0.11 | -0.36% | 30.22 | 30.96 | 134463 | 41117.45 | 5.83% | 0.00 |
| 2025-08-08 | 30.44 | 30.72 | -0.38 | -1.22% | 30.44 | 31.22 | 222694 | 68424.23 | 9.65% | 2.00 |
| 2025-08-07 | 29.05 | 31.10 | 2.07 | 7.13% | 28.40 | 32.23 | 366593 | 111161.12 | 15.88% | 6.00 |
| 2025-08-06 | 28.90 | 29.03 | 0.13 | 0.45% | 28.56 | 29.11 | 91750 | 26506.85 | 3.98% | 14.00 |
| 2025-08-05 | 29.28 | 28.90 | 0.01 | 0.03% | 28.70 | 29.40 | 88716 | 25694.74 | 3.84% | 0.00 |
| 2025-08-04 | 28.28 | 28.89 | 0.44 | 1.55% | 28.20 | 28.89 | 86605 | 24726.69 | 3.75% | 16.00 |
| 2025-08-01 | 29.06 | 28.45 | -0.74 | -2.54% | 28.33 | 29.20 | 106876 | 30643.17 | 4.63% | 24.00 |
银河磁体(300127)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。
