| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 34.80 | 35.59 | 1.83 | 5.42% | 34.10 | 35.90 | 156042 | 54819.37 | 6.76% | 4.00 |
| 2026-02-02 | 34.04 | 33.76 | -1.68 | -4.74% | 33.58 | 35.35 | 165358 | 56750.32 | 7.16% | 2.00 |
| 2026-01-30 | 36.72 | 35.44 | -2.95 | -7.68% | 34.27 | 36.94 | 244134 | 86898.64 | 10.58% | 34.00 |
| 2026-01-29 | 36.71 | 38.39 | 1.71 | 4.66% | 35.21 | 42.00 | 421765 | 160220.41 | 18.27% | 6.00 |
| 2026-01-28 | 33.95 | 36.68 | 2.68 | 7.88% | 33.28 | 36.69 | 307492 | 108918.98 | 13.32% | 16.00 |
| 2026-01-27 | 34.23 | 34.00 | -0.43 | -1.25% | 33.60 | 34.85 | 102093 | 34819.24 | 4.42% | 0.00 |
| 2026-01-26 | 34.71 | 34.43 | -0.09 | -0.26% | 34.10 | 34.90 | 119103 | 41070.32 | 5.16% | 2.00 |
| 2026-01-23 | 33.82 | 34.52 | 0.72 | 2.13% | 33.50 | 34.65 | 121324 | 41471.20 | 5.26% | 1.00 |
| 2026-01-22 | 33.55 | 33.80 | 0.34 | 1.02% | 33.41 | 34.29 | 78665 | 26600.47 | 3.41% | 0.00 |
| 2026-01-21 | 33.39 | 33.46 | -0.24 | -0.71% | 33.21 | 34.20 | 87335 | 29304.93 | 3.78% | 9.00 |
| 2026-01-20 | 34.22 | 33.70 | -0.79 | -2.29% | 33.41 | 34.69 | 103680 | 35177.66 | 4.49% | 0.00 |
| 2026-01-19 | 34.39 | 34.49 | -0.24 | -0.69% | 34.17 | 35.23 | 145466 | 50559.00 | 6.30% | 0.00 |
| 2026-01-16 | 33.56 | 34.73 | 0.96 | 2.84% | 33.27 | 34.80 | 192409 | 65838.18 | 8.34% | 28.00 |
| 2026-01-15 | 33.16 | 33.77 | 0.29 | 0.87% | 33.05 | 34.30 | 138989 | 46953.69 | 6.02% | 0.00 |
| 2026-01-14 | 32.80 | 33.48 | 0.76 | 2.32% | 32.13 | 34.45 | 165793 | 55093.40 | 7.18% | 0.00 |
| 2026-01-13 | 34.10 | 32.72 | -1.57 | -4.58% | 32.65 | 34.11 | 132662 | 44141.04 | 5.75% | 0.00 |
| 2026-01-12 | 33.57 | 34.29 | 0.52 | 1.54% | 33.00 | 34.51 | 203987 | 68767.19 | 8.84% | 0.00 |
| 2026-01-09 | 32.45 | 33.77 | 1.33 | 4.10% | 32.40 | 34.00 | 203501 | 68416.52 | 8.82% | 0.00 |
| 2026-01-08 | 32.37 | 32.44 | -0.78 | -2.35% | 32.23 | 32.78 | 133495 | 43344.93 | 5.78% | 84.00 |
| 2026-01-07 | 32.26 | 33.22 | 1.61 | 5.09% | 31.96 | 33.96 | 242272 | 79999.04 | 10.50% | 0.00 |
| 2026-01-06 | 31.19 | 31.61 | 0.43 | 1.38% | 31.08 | 31.69 | 67964 | 21409.79 | 2.94% | 0.00 |
| 2026-01-05 | 30.60 | 31.18 | 0.85 | 2.80% | 30.34 | 31.22 | 55667 | 17279.81 | 2.41% | 0.00 |
| 2025-12-31 | 30.72 | 30.33 | -0.38 | -1.24% | 30.31 | 30.86 | 38405 | 11713.18 | 1.66% | 0.00 |
| 2025-12-30 | 30.60 | 30.71 | -0.18 | -0.58% | 30.31 | 31.05 | 35505 | 10931.66 | 1.54% | 0.00 |
| 2025-12-29 | 31.00 | 30.89 | -0.08 | -0.26% | 30.75 | 31.45 | 48667 | 15127.42 | 2.11% | 0.00 |
| 2025-12-26 | 30.67 | 30.97 | 0.22 | 0.72% | 30.55 | 31.26 | 57587 | 17871.14 | 2.49% | 0.00 |
| 2025-12-25 | 30.37 | 30.75 | 0.39 | 1.28% | 30.16 | 30.79 | 41137 | 12553.99 | 1.78% | 0.00 |
| 2025-12-24 | 30.33 | 30.36 | 0.17 | 0.56% | 30.15 | 30.55 | 32032 | 9727.44 | 1.39% | 0.00 |
| 2025-12-23 | 30.39 | 30.19 | -0.21 | -0.69% | 30.10 | 30.55 | 35596 | 10793.32 | 1.54% | 0.00 |
| 2025-12-22 | 30.30 | 30.40 | 0.13 | 0.43% | 30.18 | 30.64 | 37523 | 11419.37 | 1.63% | 0.00 |
| 2025-12-19 | 29.90 | 30.27 | 0.52 | 1.75% | 29.90 | 30.45 | 41439 | 12534.88 | 1.80% | 0.00 |
| 2025-12-18 | 29.66 | 29.75 | -0.15 | -0.50% | 29.64 | 30.37 | 37034 | 11115.95 | 1.60% | 0.00 |
| 2025-12-17 | 29.49 | 29.90 | 0.50 | 1.70% | 29.06 | 29.94 | 45735 | 13492.40 | 1.98% | 0.00 |
| 2025-12-16 | 30.35 | 29.40 | -0.95 | -3.13% | 29.34 | 30.39 | 50379 | 14908.55 | 2.18% | 0.00 |
| 2025-12-15 | 30.61 | 30.35 | -0.67 | -2.16% | 30.33 | 30.92 | 44172 | 13494.13 | 1.91% | 0.00 |
| 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 |
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。
