| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 28.25 | 27.97 | -0.69 | -2.41% | 27.70 | 28.78 | 164949 | 46464.49 | 7.15% | 22.00 |
| 2025-01-16 | 29.15 | 28.66 | -1.16 | -3.89% | 28.64 | 30.40 | 232055 | 68333.77 | 10.05% | 22.00 |
| 2025-01-15 | 28.65 | 29.82 | 0.83 | 2.86% | 27.90 | 30.54 | 327843 | 95869.55 | 14.20% | 30.00 |
| 2025-01-14 | 27.43 | 28.99 | 1.14 | 4.09% | 26.88 | 29.28 | 276155 | 78008.41 | 11.96% | 11.00 |
| 2025-01-13 | 27.00 | 27.85 | 0.17 | 0.61% | 26.80 | 28.28 | 178927 | 49745.95 | 7.75% | 4.00 |
| 2025-01-10 | 28.28 | 27.68 | -1.26 | -4.35% | 27.25 | 29.51 | 276880 | 77924.20 | 12.00% | 13.00 |
| 2025-01-09 | 27.60 | 28.94 | 1.38 | 5.01% | 27.60 | 29.59 | 340415 | 97576.65 | 14.75% | 13.00 |
| 2025-01-08 | 27.17 | 27.56 | -0.27 | -0.97% | 26.56 | 27.72 | 191696 | 52099.00 | 8.31% | 11.00 |
| 2025-01-07 | 26.76 | 27.83 | 0.53 | 1.94% | 26.63 | 28.10 | 273919 | 75244.10 | 11.87% | 0.00 |
| 2025-01-06 | 24.52 | 27.30 | 2.10 | 8.33% | 24.02 | 27.45 | 295366 | 77369.93 | 12.80% | 1.00 |
| 2025-01-03 | 24.50 | 25.20 | 0.78 | 3.19% | 24.50 | 26.88 | 238806 | 61290.73 | 10.35% | 2.00 |
| 2025-01-02 | 24.41 | 24.42 | -0.16 | -0.65% | 23.97 | 25.10 | 92425 | 22665.00 | 4.00% | 0.00 |
| 2024-12-31 | 25.77 | 24.58 | -1.19 | -4.62% | 24.55 | 26.04 | 86509 | 21769.93 | 3.75% | 14.00 |
| 2024-12-30 | 26.30 | 25.77 | -0.84 | -3.16% | 25.52 | 26.41 | 91880 | 23774.59 | 3.98% | 7.00 |
| 2024-12-27 | 26.28 | 26.61 | 0.10 | 0.38% | 26.12 | 26.98 | 114767 | 30432.79 | 4.97% | 30.00 |
| 2024-12-26 | 25.61 | 26.51 | 1.02 | 4.00% | 25.54 | 26.88 | 116212 | 30607.03 | 5.03% | 3.00 |
| 2024-12-25 | 26.29 | 25.49 | -0.80 | -3.04% | 25.36 | 26.42 | 73404 | 18884.04 | 3.18% | 0.00 |
| 2024-12-24 | 26.06 | 26.29 | 0.37 | 1.43% | 25.77 | 26.58 | 83431 | 21823.16 | 3.61% | 0.00 |
| 2024-12-23 | 27.03 | 25.92 | -1.36 | -4.99% | 25.81 | 27.55 | 106271 | 28174.67 | 4.60% | 2.00 |
| 2024-12-20 | 26.31 | 27.28 | 0.88 | 3.33% | 26.23 | 27.44 | 112113 | 30274.26 | 4.86% | 14.00 |
| 2024-12-19 | 26.34 | 26.40 | -0.43 | -1.60% | 26.16 | 26.65 | 89782 | 23694.28 | 3.89% | 1.00 |
| 2024-12-18 | 26.73 | 26.83 | 0.07 | 0.26% | 26.28 | 27.09 | 99396 | 26553.25 | 4.31% | 3.00 |
| 2024-12-17 | 27.30 | 26.76 | -0.72 | -2.62% | 26.59 | 28.34 | 136166 | 37408.17 | 5.90% | 5.00 |
| 2024-12-16 | 27.40 | 27.48 | -0.38 | -1.36% | 27.00 | 27.90 | 134681 | 36848.48 | 5.83% | 6.00 |
| 2024-12-13 | 28.89 | 27.86 | -1.09 | -3.77% | 27.80 | 29.47 | 200844 | 57625.32 | 8.70% | 0.00 |
| 2024-12-12 | 29.12 | 28.95 | -0.46 | -1.56% | 28.67 | 29.26 | 132327 | 38237.20 | 5.73% | 2.00 |
| 2024-12-11 | 28.92 | 29.41 | 0.42 | 1.45% | 28.30 | 29.57 | 188934 | 54655.27 | 8.19% | 0.00 |
| 2024-12-10 | 30.50 | 28.99 | -0.51 | -1.73% | 28.88 | 30.50 | 231698 | 68826.88 | 10.04% | 8.00 |
| 2024-12-09 | 30.18 | 29.50 | -2.93 | -9.03% | 29.30 | 31.27 | 278976 | 84384.99 | 12.09% | 12.00 |
| 2024-12-06 | 34.28 | 32.43 | -2.20 | -6.35% | 32.03 | 34.28 | 287964 | 94976.70 | 12.48% | 55.00 |
| 2024-12-05 | 35.00 | 34.63 | -1.37 | -3.81% | 33.80 | 36.11 | 342773 | 118864.78 | 14.85% | 10.00 |
| 2024-12-04 | 34.08 | 36.00 | 2.70 | 8.11% | 32.77 | 36.80 | 469200 | 163316.61 | 20.33% | 109.00 |
| 2024-12-03 | 32.80 | 33.30 | -0.03 | -0.09% | 32.53 | 36.87 | 415551 | 143092.64 | 18.00% | 21.00 |
| 2024-12-02 | 30.95 | 33.33 | 1.92 | 6.11% | 30.95 | 33.90 | 344949 | 111184.86 | 14.94% | 51.00 |
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。
