| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 24.20 | 24.08 | -0.18 | -0.74% | 24.03 | 24.60 | 66802 | 16255.61 | 2.89% | 0.00 |
| 2025-05-22 | 24.56 | 24.26 | -0.43 | -1.74% | 24.23 | 24.66 | 63256 | 15435.61 | 2.74% | 2.00 |
| 2025-05-21 | 24.85 | 24.69 | -0.26 | -1.04% | 24.53 | 25.05 | 70568 | 17391.78 | 3.06% | 0.00 |
| 2025-05-20 | 24.83 | 24.95 | 0.18 | 0.73% | 24.56 | 25.21 | 98755 | 24553.04 | 4.28% | 0.00 |
| 2025-05-19 | 25.75 | 24.77 | -1.05 | -4.07% | 24.37 | 25.81 | 141083 | 34859.10 | 6.11% | 4.00 |
| 2025-05-16 | 25.82 | 25.82 | -1.07 | -3.98% | 25.50 | 26.88 | 222111 | 58061.47 | 9.62% | 0.00 |
| 2025-05-15 | 26.58 | 26.89 | -0.04 | -0.15% | 26.50 | 28.23 | 263827 | 71997.75 | 11.43% | 3.00 |
| 2025-05-14 | 25.60 | 26.93 | 1.31 | 5.11% | 25.56 | 26.98 | 263638 | 70244.30 | 11.42% | 8.00 |
| 2025-05-13 | 26.79 | 25.62 | -0.96 | -3.61% | 25.58 | 26.90 | 129326 | 33677.14 | 5.60% | 4.00 |
| 2025-05-12 | 26.05 | 26.58 | 0.65 | 2.51% | 25.93 | 26.93 | 138766 | 36728.56 | 6.01% | 0.00 |
| 2025-05-09 | 26.44 | 25.93 | -0.53 | -2.00% | 25.78 | 26.44 | 98165 | 25517.49 | 4.25% | 6.00 |
| 2025-05-08 | 26.00 | 26.46 | 0.21 | 0.80% | 25.87 | 26.48 | 127748 | 33585.59 | 5.53% | 15.00 |
| 2025-05-07 | 26.10 | 26.25 | -0.17 | -0.64% | 25.95 | 26.60 | 170112 | 44576.12 | 7.37% | 30.00 |
| 2025-05-06 | 24.99 | 26.42 | 1.88 | 7.66% | 24.96 | 26.92 | 233915 | 61296.69 | 10.13% | 34.00 |
| 2025-04-30 | 24.22 | 24.54 | 0.25 | 1.03% | 24.22 | 24.70 | 66660 | 16344.27 | 2.89% | 1.00 |
| 2025-04-29 | 24.08 | 24.29 | -0.02 | -0.08% | 23.81 | 24.40 | 61144 | 14813.61 | 2.65% | 0.00 |
| 2025-04-28 | 24.42 | 24.31 | -0.23 | -0.94% | 24.24 | 24.99 | 92782 | 22803.08 | 4.02% | 10.00 |
| 2025-04-25 | 25.06 | 24.54 | -0.56 | -2.23% | 24.54 | 25.35 | 105669 | 26209.15 | 4.58% | 10.00 |
| 2025-04-24 | 25.78 | 25.10 | -0.91 | -3.50% | 25.05 | 26.10 | 135683 | 34587.16 | 5.88% | 10.00 |
| 2025-04-23 | 25.25 | 26.01 | 0.91 | 3.63% | 25.25 | 26.95 | 224887 | 58486.93 | 9.74% | 2.00 |
| 2025-04-22 | 25.62 | 25.10 | -0.75 | -2.90% | 24.92 | 25.65 | 123131 | 31036.90 | 5.33% | 0.00 |
| 2025-04-21 | 25.44 | 25.85 | 0.40 | 1.57% | 25.26 | 25.88 | 130137 | 33336.27 | 5.64% | 4.00 |
| 2025-04-18 | 26.50 | 25.45 | -1.34 | -5.00% | 24.99 | 26.60 | 200686 | 51332.34 | 8.69% | 3.00 |
| 2025-04-17 | 27.50 | 26.79 | -1.26 | -4.49% | 26.68 | 27.63 | 209383 | 56564.09 | 9.07% | 12.00 |
| 2025-04-16 | 27.74 | 28.05 | 0.40 | 1.45% | 27.35 | 28.85 | 236555 | 66519.98 | 10.25% | 9.00 |
| 2025-04-15 | 28.81 | 27.65 | -1.28 | -4.42% | 27.48 | 29.27 | 231397 | 64914.33 | 10.03% | 20.00 |
| 2025-04-14 | 28.18 | 28.93 | 0.93 | 3.32% | 27.58 | 29.90 | 307459 | 88375.24 | 13.32% | 3.00 |
| 2025-04-11 | 29.80 | 28.00 | -1.65 | -5.56% | 27.68 | 30.40 | 326715 | 93949.72 | 14.15% | 27.00 |
| 2025-04-10 | 28.11 | 29.65 | 0.54 | 1.86% | 28.11 | 31.31 | 411086 | 122007.38 | 17.81% | 2.00 |
| 2025-04-09 | 28.40 | 29.11 | -0.24 | -0.82% | 27.95 | 31.57 | 470390 | 138989.98 | 20.38% | 31.00 |
| 2025-04-08 | 23.60 | 29.35 | 3.90 | 15.32% | 23.60 | 30.54 | 461550 | 126296.62 | 20.00% | 31.00 |
| 2025-04-07 | 24.90 | 25.45 | 0.89 | 3.62% | 23.35 | 26.80 | 361072 | 92845.82 | 15.64% | 21.00 |
| 2025-04-03 | 24.97 | 24.56 | 0.71 | 2.98% | 24.08 | 25.48 | 180417 | 44503.18 | 7.82% | 0.00 |
| 2025-04-02 | 23.90 | 23.85 | -0.07 | -0.29% | 23.71 | 24.38 | 55541 | 13328.08 | 2.41% | 0.00 |
| 2025-04-01 | 23.21 | 23.92 | 0.84 | 3.64% | 23.09 | 24.52 | 93478 | 22345.20 | 4.05% | 3.00 |
| 2025-03-31 | 23.41 | 23.08 | -0.72 | -3.03% | 22.72 | 23.60 | 55987 | 12895.51 | 2.43% | 0.00 |
| 2025-03-28 | 23.87 | 23.80 | -0.12 | -0.50% | 23.23 | 24.23 | 66924 | 15779.13 | 2.90% | 0.00 |
| 2025-03-27 | 24.32 | 23.92 | -0.63 | -2.57% | 23.90 | 24.46 | 79690 | 19219.26 | 3.45% | 0.00 |
| 2025-03-26 | 23.32 | 24.55 | 1.11 | 4.74% | 23.25 | 24.82 | 122431 | 29849.41 | 5.30% | 13.00 |
| 2025-03-25 | 23.70 | 23.44 | -0.10 | -0.42% | 23.32 | 24.19 | 44119 | 10448.51 | 1.91% | 0.00 |
| 2025-03-24 | 24.20 | 23.54 | -0.43 | -1.79% | 22.82 | 24.20 | 60522 | 14176.21 | 2.62% | 0.00 |
| 2025-03-21 | 24.65 | 23.97 | -0.80 | -3.23% | 23.97 | 24.65 | 66398 | 16099.15 | 2.88% | 0.00 |
| 2025-03-20 | 25.06 | 24.77 | -0.51 | -2.02% | 24.76 | 25.48 | 58008 | 14523.48 | 2.51% | 0.00 |
| 2025-03-19 | 25.30 | 25.28 | -0.02 | -0.08% | 24.73 | 25.50 | 74691 | 18751.04 | 3.24% | 2.00 |
| 2025-03-18 | 25.21 | 25.30 | 0.16 | 0.64% | 25.13 | 25.59 | 65499 | 16608.07 | 2.84% | 0.00 |
| 2025-03-17 | 24.91 | 25.14 | 0.16 | 0.64% | 24.80 | 25.17 | 49236 | 12334.90 | 2.13% | 0.00 |
| 2025-03-14 | 24.77 | 24.98 | 0.41 | 1.67% | 24.34 | 25.07 | 70315 | 17483.20 | 3.05% | 0.00 |
| 2025-03-13 | 25.30 | 24.57 | -0.75 | -2.96% | 24.27 | 25.50 | 96387 | 23769.94 | 4.18% | 0.00 |
| 2025-03-12 | 25.85 | 25.32 | -0.67 | -2.58% | 25.30 | 26.06 | 103185 | 26385.50 | 4.47% | 0.00 |
| 2025-03-11 | 25.29 | 25.99 | 0.37 | 1.44% | 25.07 | 26.00 | 112642 | 28938.25 | 4.88% | 29.00 |
| 2025-03-10 | 26.00 | 25.62 | -0.69 | -2.62% | 25.50 | 26.26 | 102924 | 26524.66 | 4.46% | 0.00 |
| 2025-03-07 | 26.10 | 26.31 | -0.11 | -0.42% | 25.96 | 27.15 | 169545 | 45108.60 | 7.35% | 10.00 |
| 2025-03-06 | 26.04 | 26.42 | 0.37 | 1.42% | 25.80 | 26.53 | 131790 | 34482.98 | 5.71% | 29.00 |
| 2025-03-05 | 26.17 | 26.05 | -0.36 | -1.36% | 25.28 | 26.61 | 139020 | 35762.92 | 6.02% | 0.00 |
| 2025-03-04 | 26.16 | 26.41 | 0.35 | 1.34% | 25.90 | 26.80 | 131496 | 34788.72 | 5.70% | 0.00 |
| 2025-03-03 | 25.35 | 26.06 | 0.77 | 3.04% | 25.28 | 26.77 | 147782 | 38725.60 | 6.40% | 37.00 |
| 2025-02-28 | 26.00 | 25.29 | -1.13 | -4.28% | 25.19 | 26.80 | 140681 | 36327.99 | 6.09% | 1.00 |
| 2025-02-27 | 27.08 | 26.42 | -0.68 | -2.51% | 26.02 | 27.88 | 167215 | 45133.35 | 7.24% | 0.00 |
| 2025-02-26 | 27.25 | 27.10 | -0.18 | -0.66% | 26.55 | 27.68 | 162911 | 44093.79 | 7.06% | 91.00 |
| 2025-02-25 | 26.05 | 27.28 | 0.60 | 2.25% | 26.01 | 27.99 | 232798 | 63121.75 | 10.09% | 0.00 |
| 2025-02-24 | 26.44 | 26.68 | 0.09 | 0.34% | 26.21 | 27.43 | 145718 | 39210.11 | 6.31% | 0.00 |
| 2025-02-21 | 26.52 | 26.59 | -0.27 | -1.01% | 26.00 | 26.95 | 123374 | 32697.70 | 5.35% | 12.00 |
| 2025-02-20 | 26.90 | 26.86 | 0.34 | 1.28% | 26.35 | 27.38 | 193563 | 52259.66 | 8.39% | 0.00 |
| 2025-02-19 | 24.90 | 26.52 | 1.67 | 6.72% | 24.73 | 26.65 | 170085 | 44211.38 | 7.37% | 0.00 |
| 2025-02-18 | 25.70 | 24.85 | -0.91 | -3.53% | 24.76 | 25.77 | 88433 | 22318.91 | 3.83% | 0.00 |
| 2025-02-17 | 25.25 | 25.76 | 0.26 | 1.02% | 25.25 | 25.87 | 81712 | 20931.75 | 3.54% | 0.00 |
| 2025-02-14 | 25.70 | 25.50 | -0.40 | -1.54% | 25.28 | 26.23 | 86605 | 22207.85 | 3.75% | 0.00 |
| 2025-02-13 | 26.92 | 25.90 | -1.01 | -3.75% | 25.81 | 27.15 | 126915 | 33601.77 | 5.50% | 35.00 |
| 2025-02-12 | 26.70 | 26.91 | 0.08 | 0.30% | 26.50 | 26.96 | 84327 | 22550.76 | 3.65% | 2.00 |
| 2025-02-11 | 27.15 | 26.83 | -0.42 | -1.54% | 26.73 | 27.29 | 91425 | 24632.11 | 3.96% | 1.00 |
| 2025-02-10 | 27.00 | 27.25 | 0.11 | 0.41% | 26.76 | 27.25 | 100505 | 27146.41 | 4.35% | 17.00 |
| 2025-02-07 | 27.04 | 27.14 | -0.05 | -0.18% | 26.60 | 27.28 | 147968 | 39926.36 | 6.41% | 30.00 |
| 2025-02-06 | 25.46 | 27.19 | 1.62 | 6.34% | 25.30 | 27.78 | 188727 | 50372.39 | 8.18% | 3.00 |
| 2025-02-05 | 25.10 | 25.57 | 1.23 | 5.05% | 24.74 | 25.88 | 126719 | 32143.26 | 5.49% | 13.00 |
| 2025-01-27 | 26.75 | 24.34 | -2.51 | -9.35% | 24.29 | 26.90 | 155531 | 39216.45 | 6.74% | 0.00 |
| 2025-01-24 | 26.40 | 26.85 | 0.12 | 0.45% | 25.74 | 27.13 | 172082 | 45370.93 | 7.46% | 14.00 |
| 2025-01-23 | 26.00 | 26.73 | 0.91 | 3.52% | 25.91 | 28.50 | 204575 | 55674.12 | 8.86% | 12.00 |
| 2025-01-22 | 26.24 | 25.82 | -0.55 | -2.09% | 25.81 | 27.05 | 125165 | 33272.66 | 5.42% | 5.00 |
| 2025-01-21 | 27.75 | 26.37 | -1.60 | -5.72% | 26.15 | 27.90 | 179770 | 48099.96 | 7.79% | 0.00 |
| 2025-01-20 | 27.60 | 27.97 | 0.00 | 0.00% | 27.07 | 28.45 | 147965 | 40933.82 | 6.41% | 22.00 |
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。
