| 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 | 7.00 | 7.10 | 0.15 | 2.16% | 6.95 | 7.11 | 72931 | 5137.67 | 1.08% |
| 2026-02-02 | 7.18 | 6.95 | -0.26 | -3.61% | 6.93 | 7.20 | 137534 | 9700.83 | 2.04% |
| 2026-01-30 | 7.14 | 7.21 | 0.07 | 0.98% | 7.08 | 7.24 | 111757 | 8014.65 | 1.65% |
| 2026-01-29 | 7.14 | 7.14 | -0.03 | -0.42% | 7.13 | 7.28 | 111233 | 8015.23 | 1.65% |
| 2026-01-28 | 7.16 | 7.17 | 0.00 | 0.00% | 7.09 | 7.23 | 84130 | 6025.75 | 1.25% |
| 2026-01-27 | 7.17 | 7.17 | -0.03 | -0.42% | 7.07 | 7.21 | 99706 | 7107.63 | 1.48% |
| 2026-01-26 | 7.28 | 7.20 | -0.06 | -0.83% | 7.12 | 7.32 | 134963 | 9706.23 | 2.00% |
| 2026-01-23 | 7.33 | 7.26 | -0.05 | -0.68% | 7.24 | 7.33 | 113987 | 8288.54 | 1.69% |
| 2026-01-22 | 7.25 | 7.31 | 0.06 | 0.83% | 7.21 | 7.35 | 114622 | 8341.10 | 1.70% |
| 2026-01-21 | 7.18 | 7.25 | 0.06 | 0.83% | 7.10 | 7.25 | 121885 | 8742.87 | 1.80% |
| 2026-01-20 | 7.21 | 7.19 | -0.01 | -0.14% | 7.11 | 7.22 | 111815 | 7998.52 | 1.65% |
| 2026-01-19 | 7.09 | 7.20 | 0.10 | 1.41% | 7.06 | 7.22 | 117814 | 8445.60 | 1.74% |
| 2026-01-16 | 7.23 | 7.10 | -0.10 | -1.39% | 7.07 | 7.26 | 142083 | 10163.11 | 2.10% |
| 2026-01-15 | 7.33 | 7.20 | -0.16 | -2.17% | 7.17 | 7.34 | 149655 | 10822.93 | 2.21% |
| 2026-01-14 | 7.32 | 7.36 | -0.06 | -0.81% | 7.20 | 7.46 | 303499 | 22316.35 | 4.49% |
| 2026-01-13 | 7.65 | 7.42 | -0.31 | -4.01% | 7.38 | 7.73 | 354835 | 26520.84 | 5.25% |
| 2026-01-12 | 8.00 | 7.73 | -0.23 | -2.89% | 7.59 | 8.00 | 622961 | 48283.84 | 9.22% |
| 2026-01-09 | 7.24 | 7.96 | 0.72 | 9.94% | 7.24 | 7.96 | 336002 | 26094.04 | 4.97% |
| 2026-01-08 | 7.20 | 7.24 | 0.00 | 0.00% | 7.12 | 7.32 | 161592 | 11647.29 | 2.39% |
| 2026-01-07 | 7.00 | 7.24 | 0.24 | 3.43% | 6.99 | 7.53 | 318608 | 23258.60 | 4.72% |
| 2026-01-06 | 6.94 | 7.00 | 0.06 | 0.86% | 6.92 | 7.11 | 116585 | 8200.19 | 1.73% |
| 2026-01-05 | 6.97 | 6.94 | -0.04 | -0.57% | 6.90 | 7.09 | 133892 | 9346.13 | 1.98% |
| 2025-12-31 | 6.79 | 6.98 | 0.19 | 2.80% | 6.68 | 7.03 | 140705 | 9655.81 | 2.08% |
| 2025-12-30 | 7.00 | 6.79 | -0.25 | -3.55% | 6.78 | 7.05 | 168542 | 11544.18 | 2.49% |
| 2025-12-29 | 6.82 | 7.04 | 0.22 | 3.23% | 6.82 | 7.24 | 259622 | 18312.88 | 3.84% |
| 2025-12-26 | 6.84 | 6.82 | -0.04 | -0.58% | 6.75 | 6.94 | 120706 | 8234.94 | 1.79% |
| 2025-12-25 | 6.79 | 6.86 | 0.07 | 1.03% | 6.74 | 6.90 | 113088 | 7747.21 | 1.67% |
| 2025-12-24 | 6.78 | 6.79 | 0.06 | 0.89% | 6.72 | 6.87 | 105645 | 7170.10 | 1.56% |
| 2025-12-23 | 6.60 | 6.73 | 0.10 | 1.51% | 6.58 | 6.82 | 115909 | 7751.93 | 1.72% |
| 2025-12-22 | 6.56 | 6.63 | 0.08 | 1.22% | 6.53 | 6.64 | 74113 | 4886.25 | 1.10% |
| 2025-12-19 | 6.55 | 6.55 | -0.02 | -0.30% | 6.45 | 6.63 | 114425 | 7496.48 | 1.69% |
| 2025-12-18 | 6.24 | 6.57 | 0.30 | 4.78% | 6.23 | 6.69 | 168710 | 10993.33 | 2.50% |
| 2025-12-17 | 6.30 | 6.27 | -0.06 | -0.95% | 6.19 | 6.35 | 54579 | 3417.82 | 0.81% |
| 2025-12-16 | 6.50 | 6.33 | -0.17 | -2.62% | 6.32 | 6.50 | 59315 | 3798.41 | 0.88% |
| 2025-12-15 | 6.43 | 6.50 | 0.03 | 0.46% | 6.38 | 6.51 | 57493 | 3719.09 | 0.85% |
| 2025-12-12 | 6.49 | 6.47 | -0.03 | -0.46% | 6.44 | 6.56 | 82701 | 5361.94 | 1.22% |
| 2025-12-11 | 6.49 | 6.50 | 0.00 | 0.00% | 6.42 | 6.58 | 73284 | 4761.95 | 1.08% |
| 2025-12-10 | 6.53 | 6.50 | -0.03 | -0.46% | 6.46 | 6.54 | 55539 | 3606.56 | 0.82% |
| 2025-12-09 | 6.48 | 6.53 | 0.06 | 0.93% | 6.43 | 6.70 | 94278 | 6165.75 | 1.40% |
| 2025-12-08 | 6.64 | 6.47 | -0.15 | -2.27% | 6.43 | 6.67 | 113644 | 7393.03 | 1.68% |
| 2025-12-05 | 6.54 | 6.62 | 0.11 | 1.69% | 6.48 | 6.64 | 37225 | 2443.52 | 0.55% |
| 2025-12-04 | 6.67 | 6.51 | -0.16 | -2.40% | 6.50 | 6.69 | 54694 | 3595.17 | 0.81% |
| 2025-12-03 | 6.72 | 6.67 | -0.04 | -0.60% | 6.64 | 6.75 | 45059 | 3007.75 | 0.67% |
| 2025-12-02 | 6.68 | 6.71 | 0.03 | 0.45% | 6.62 | 6.77 | 54376 | 3643.74 | 0.80% |
| 2025-12-01 | 6.58 | 6.68 | 0.08 | 1.21% | 6.58 | 6.75 | 66491 | 4441.64 | 0.98% |
| 2025-11-28 | 6.58 | 6.60 | 0.00 | 0.00% | 6.53 | 6.61 | 33047 | 2174.65 | 0.49% |
| 2025-11-27 | 6.55 | 6.60 | 0.09 | 1.38% | 6.52 | 6.64 | 52039 | 3429.80 | 0.77% |
| 2025-11-26 | 6.50 | 6.51 | 0.02 | 0.31% | 6.46 | 6.60 | 47306 | 3088.19 | 0.70% |
| 2025-11-25 | 6.49 | 6.49 | -0.01 | -0.15% | 6.48 | 6.57 | 56500 | 3685.65 | 0.84% |
| 2025-11-24 | 6.48 | 6.50 | 0.07 | 1.09% | 6.43 | 6.58 | 75736 | 4917.46 | 1.12% |
| 2025-11-21 | 6.72 | 6.43 | -0.33 | -4.88% | 6.43 | 6.75 | 103080 | 6758.99 | 1.53% |
| 2025-11-20 | 6.73 | 6.76 | 0.04 | 0.60% | 6.68 | 6.78 | 56225 | 3784.04 | 0.83% |
| 2025-11-19 | 6.79 | 6.72 | -0.04 | -0.59% | 6.69 | 6.80 | 56491 | 3801.62 | 0.84% |
| 2025-11-18 | 6.85 | 6.76 | -0.13 | -1.89% | 6.74 | 6.90 | 69708 | 4728.55 | 1.03% |
| 2025-11-17 | 6.90 | 6.89 | -0.02 | -0.29% | 6.84 | 6.93 | 62458 | 4298.31 | 0.92% |
| 2025-11-14 | 6.87 | 6.91 | 0.04 | 0.58% | 6.85 | 6.98 | 79044 | 5475.83 | 1.17% |
| 2025-11-13 | 6.80 | 6.87 | 0.06 | 0.88% | 6.78 | 6.90 | 73220 | 5019.47 | 1.08% |
| 2025-11-12 | 6.84 | 6.81 | -0.02 | -0.29% | 6.78 | 6.84 | 51433 | 3500.93 | 0.76% |
| 2025-11-11 | 6.85 | 6.83 | 0.00 | 0.00% | 6.77 | 6.85 | 65439 | 4460.53 | 0.97% |
| 2025-11-10 | 6.81 | 6.83 | 0.05 | 0.74% | 6.79 | 6.86 | 78844 | 5385.07 | 1.17% |
| 2025-11-07 | 6.76 | 6.78 | 0.00 | 0.00% | 6.73 | 6.82 | 67657 | 4585.08 | 1.00% |
| 2025-11-06 | 6.76 | 6.78 | 0.02 | 0.30% | 6.72 | 6.79 | 65253 | 4402.30 | 0.97% |
| 2025-11-05 | 6.69 | 6.76 | 0.02 | 0.30% | 6.67 | 6.78 | 78027 | 5270.12 | 1.15% |
| 2025-11-04 | 6.69 | 6.74 | 0.07 | 1.05% | 6.67 | 6.81 | 121780 | 8220.04 | 1.80% |
| 2025-11-03 | 6.69 | 6.67 | 0.03 | 0.45% | 6.61 | 6.69 | 94049 | 6251.80 | 1.39% |
| 2025-10-31 | 6.58 | 6.64 | 0.06 | 0.91% | 6.58 | 6.71 | 81314 | 5413.29 | 1.20% |
| 2025-10-30 | 6.61 | 6.58 | -0.09 | -1.35% | 6.56 | 6.67 | 90148 | 5963.32 | 1.33% |
| 2025-10-29 | 6.70 | 6.67 | -0.04 | -0.60% | 6.61 | 6.72 | 65294 | 4348.73 | 0.97% |
| 2025-10-28 | 6.66 | 6.71 | 0.05 | 0.75% | 6.65 | 6.75 | 64479 | 4320.99 | 0.95% |
| 2025-10-27 | 6.72 | 6.66 | -0.07 | -1.04% | 6.65 | 6.76 | 90867 | 6081.01 | 1.34% |
| 2025-10-24 | 6.77 | 6.73 | -0.06 | -0.88% | 6.70 | 6.81 | 94470 | 6368.52 | 1.40% |
| 2025-10-23 | 6.74 | 6.79 | 0.03 | 0.44% | 6.71 | 6.81 | 97505 | 6598.79 | 1.44% |
| 2025-10-22 | 6.79 | 6.76 | -0.03 | -0.44% | 6.71 | 6.88 | 127247 | 8639.36 | 1.88% |
| 2025-10-21 | 6.68 | 6.79 | 0.13 | 1.95% | 6.64 | 6.85 | 159847 | 10811.53 | 2.37% |
| 2025-10-20 | 6.60 | 6.66 | 0.08 | 1.22% | 6.55 | 6.86 | 192942 | 12956.26 | 2.86% |
| 2025-10-17 | 6.48 | 6.58 | 0.12 | 1.86% | 6.46 | 6.69 | 172570 | 11365.86 | 2.55% |
| 2025-10-16 | 6.45 | 6.46 | 0.00 | 0.00% | 6.42 | 6.52 | 63075 | 4077.34 | 0.93% |
| 2025-10-15 | 6.45 | 6.46 | 0.01 | 0.16% | 6.44 | 6.50 | 53958 | 3487.21 | 0.80% |
| 2025-10-14 | 6.45 | 6.45 | 0.06 | 0.94% | 6.43 | 6.53 | 97230 | 6293.61 | 1.44% |
| 2025-10-13 | 6.30 | 6.39 | -0.03 | -0.47% | 6.21 | 6.39 | 71371 | 4506.53 | 1.06% |
鲁银投资(600784)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。
