| 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 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.54 | 1220473 | 67408.92 | 0.58% |
| 2025-12-11 | 5.53 | 5.53 | 0.00 | 0.00% | 5.52 | 5.56 | 988954 | 54748.36 | 0.47% |
| 2025-12-10 | 5.58 | 5.53 | -0.05 | -0.90% | 5.51 | 5.59 | 1193084 | 66078.49 | 0.56% |
| 2025-12-09 | 5.63 | 5.58 | -0.05 | -0.89% | 5.56 | 5.63 | 1310346 | 73223.16 | 0.62% |
| 2025-12-08 | 5.59 | 5.63 | 0.04 | 0.72% | 5.57 | 5.65 | 1488670 | 83614.91 | 0.70% |
| 2025-12-05 | 5.63 | 5.59 | -0.05 | -0.89% | 5.56 | 5.65 | 2032837 | 113675.53 | 0.96% |
| 2025-12-04 | 5.70 | 5.64 | -0.05 | -0.88% | 5.63 | 5.70 | 2072356 | 117174.32 | 0.98% |
| 2025-12-03 | 5.72 | 5.69 | -0.04 | -0.70% | 5.68 | 5.75 | 1858215 | 106245.80 | 0.88% |
| 2025-12-02 | 5.73 | 5.73 | -0.01 | -0.17% | 5.70 | 5.76 | 1247782 | 71429.86 | 0.59% |
| 2025-12-01 | 5.68 | 5.74 | 0.06 | 1.06% | 5.67 | 5.75 | 2218386 | 126886.62 | 1.05% |
| 2025-11-28 | 5.73 | 5.68 | -0.05 | -0.87% | 5.67 | 5.73 | 1755186 | 99969.29 | 0.83% |
| 2025-11-27 | 5.73 | 5.73 | 0.00 | 0.00% | 5.70 | 5.76 | 1448046 | 82888.70 | 0.68% |
| 2025-11-26 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.80 | 1739845 | 99968.34 | 0.82% |
| 2025-11-25 | 5.70 | 5.78 | 0.10 | 1.76% | 5.67 | 5.78 | 2510442 | 143998.33 | 1.19% |
| 2025-11-24 | 5.75 | 5.68 | -0.06 | -1.05% | 5.68 | 5.78 | 2288209 | 130848.86 | 1.08% |
| 2025-11-21 | 5.90 | 5.74 | -0.08 | -1.37% | 5.74 | 5.90 | 2956078 | 171689.98 | 1.40% |
| 2025-11-20 | 5.75 | 5.82 | 0.08 | 1.39% | 5.74 | 5.90 | 3535473 | 206074.53 | 1.67% |
| 2025-11-19 | 5.67 | 5.74 | 0.08 | 1.41% | 5.66 | 5.75 | 2281089 | 130367.14 | 1.08% |
| 2025-11-18 | 5.70 | 5.66 | -0.05 | -0.88% | 5.65 | 5.72 | 1616334 | 91857.06 | 0.76% |
| 2025-11-17 | 5.73 | 5.71 | -0.02 | -0.35% | 5.68 | 5.75 | 2037370 | 116239.55 | 0.96% |
| 2025-11-14 | 5.71 | 5.73 | 0.02 | 0.35% | 5.70 | 5.78 | 2523199 | 145241.28 | 1.19% |
| 2025-11-13 | 5.73 | 5.71 | -0.02 | -0.35% | 5.68 | 5.75 | 1802271 | 102796.97 | 0.85% |
| 2025-11-12 | 5.72 | 5.73 | 0.01 | 0.17% | 5.72 | 5.77 | 2052000 | 117835.98 | 0.97% |
| 2025-11-11 | 5.73 | 5.72 | -0.01 | -0.17% | 5.70 | 5.75 | 1251099 | 71546.43 | 0.59% |
| 2025-11-10 | 5.67 | 5.73 | 0.06 | 1.06% | 5.66 | 5.73 | 1787392 | 101867.14 | 0.85% |
| 2025-11-07 | 5.69 | 5.67 | -0.02 | -0.35% | 5.66 | 5.73 | 1755433 | 99795.98 | 0.83% |
| 2025-11-06 | 5.70 | 5.69 | -0.02 | -0.35% | 5.67 | 5.72 | 1899052 | 108062.03 | 0.90% |
| 2025-11-05 | 5.76 | 5.71 | -0.04 | -0.70% | 5.69 | 5.77 | 2198290 | 125752.54 | 1.04% |
| 2025-11-04 | 5.67 | 5.75 | 0.09 | 1.59% | 5.66 | 5.77 | 2440533 | 139917.94 | 1.15% |
| 2025-11-03 | 5.59 | 5.66 | 0.07 | 1.25% | 5.58 | 5.67 | 2206970 | 124412.59 | 1.04% |
| 2025-10-31 | 5.64 | 5.59 | -0.08 | -1.41% | 5.58 | 5.64 | 2377814 | 133234.39 | 1.12% |
| 2025-10-30 | 5.66 | 5.67 | 0.02 | 0.35% | 5.65 | 5.72 | 1668422 | 94874.27 | 0.79% |
| 2025-10-29 | 5.75 | 5.65 | -0.11 | -1.91% | 5.65 | 5.76 | 2240844 | 127383.86 | 1.06% |
| 2025-10-28 | 5.80 | 5.76 | -0.03 | -0.52% | 5.72 | 5.82 | 2055731 | 118386.06 | 0.97% |
| 2025-10-27 | 5.77 | 5.79 | 0.01 | 0.17% | 5.71 | 5.85 | 2703266 | 156297.22 | 1.28% |
| 2025-10-24 | 5.79 | 5.78 | -0.03 | -0.52% | 5.77 | 5.86 | 2515060 | 146247.75 | 1.19% |
| 2025-10-23 | 5.75 | 5.81 | 0.06 | 1.04% | 5.73 | 5.83 | 2521020 | 145752.25 | 1.19% |
| 2025-10-22 | 5.69 | 5.75 | 0.05 | 0.88% | 5.69 | 5.78 | 2439975 | 140064.17 | 1.15% |
| 2025-10-21 | 5.73 | 5.70 | -0.04 | -0.70% | 5.68 | 5.75 | 2257146 | 129019.51 | 1.07% |
| 2025-10-20 | 5.72 | 5.74 | 0.01 | 0.17% | 5.63 | 5.76 | 2338150 | 133178.47 | 1.11% |
| 2025-10-17 | 5.75 | 5.73 | -0.03 | -0.52% | 5.72 | 5.80 | 2449014 | 141113.70 | 1.16% |
| 2025-10-16 | 5.69 | 5.76 | 0.06 | 1.05% | 5.69 | 5.77 | 2699777 | 154679.83 | 1.28% |
| 2025-10-15 | 5.63 | 5.70 | 0.05 | 0.88% | 5.62 | 5.70 | 2893745 | 164003.92 | 1.37% |
| 2025-10-14 | 5.52 | 5.65 | 0.10 | 1.80% | 5.50 | 5.68 | 4232114 | 237512.02 | 2.00% |
| 2025-10-13 | 5.46 | 5.55 | 0.05 | 0.91% | 5.42 | 5.57 | 3460555 | 190290.69 | 1.64% |
| 2025-10-10 | 5.46 | 5.50 | 0.04 | 0.73% | 5.45 | 5.57 | 4950698 | 272638.31 | 2.34% |
| 2025-10-09 | 5.49 | 5.46 | -0.05 | -0.91% | 5.45 | 5.51 | 3072251 | 168141.52 | 1.45% |
| 2025-09-30 | 5.54 | 5.51 | -0.04 | -0.72% | 5.48 | 5.55 | 2311580 | 127171.35 | 1.09% |
| 2025-09-29 | 5.59 | 5.55 | -0.05 | -0.89% | 5.54 | 5.61 | 2302568 | 128177.05 | 1.09% |
| 2025-09-26 | 5.58 | 5.60 | 0.01 | 0.18% | 5.53 | 5.62 | 1521151 | 84857.86 | 0.72% |
| 2025-09-25 | 5.62 | 5.59 | -0.04 | -0.71% | 5.56 | 5.63 | 1381824 | 77211.53 | 0.65% |
| 2025-09-24 | 5.63 | 5.63 | -0.01 | -0.18% | 5.60 | 5.70 | 1769012 | 99795.90 | 0.84% |
| 2025-09-23 | 5.58 | 5.64 | 0.06 | 1.08% | 5.55 | 5.68 | 2241068 | 126213.22 | 1.06% |
| 2025-09-22 | 5.63 | 5.58 | -0.05 | -0.89% | 5.57 | 5.65 | 1304450 | 73064.12 | 0.62% |
| 2025-09-19 | 5.62 | 5.63 | 0.00 | 0.00% | 5.56 | 5.67 | 2272935 | 127707.13 | 1.08% |
| 2025-09-18 | 5.74 | 5.63 | -0.09 | -1.57% | 5.62 | 5.75 | 2760768 | 156793.44 | 1.31% |
| 2025-09-17 | 5.78 | 5.72 | -0.05 | -0.87% | 5.71 | 5.79 | 2548362 | 146510.62 | 1.21% |
| 2025-09-16 | 5.88 | 5.77 | -0.11 | -1.87% | 5.76 | 5.95 | 4848468 | 282620.50 | 2.29% |
| 2025-09-15 | 5.95 | 5.88 | -0.07 | -1.18% | 5.83 | 5.97 | 2729090 | 160941.70 | 1.29% |
| 2025-09-12 | 6.06 | 5.95 | -0.12 | -1.98% | 5.94 | 6.09 | 3214853 | 192651.92 | 1.52% |
| 2025-09-11 | 6.03 | 6.07 | 0.04 | 0.66% | 5.99 | 6.07 | 1269023 | 76463.50 | 0.60% |
| 2025-09-10 | 6.01 | 6.03 | 0.02 | 0.33% | 5.98 | 6.07 | 1575776 | 95031.93 | 0.75% |
| 2025-09-09 | 5.99 | 6.01 | 0.03 | 0.50% | 5.98 | 6.03 | 1331930 | 79914.05 | 0.63% |
| 2025-09-08 | 6.05 | 5.98 | -0.08 | -1.32% | 5.97 | 6.08 | 2361876 | 142002.06 | 1.12% |
| 2025-09-05 | 6.11 | 6.06 | -0.07 | -1.14% | 6.03 | 6.11 | 1350636 | 81800.13 | 0.64% |
| 2025-09-04 | 6.09 | 6.13 | 0.04 | 0.66% | 5.98 | 6.15 | 2085700 | 126316.67 | 0.99% |
| 2025-09-03 | 6.15 | 6.09 | -0.07 | -1.14% | 6.07 | 6.18 | 1489551 | 91139.38 | 0.70% |
| 2025-09-02 | 6.08 | 6.16 | 0.09 | 1.48% | 6.05 | 6.17 | 2096548 | 128318.88 | 0.99% |
| 2025-09-01 | 6.09 | 6.07 | 0.07 | 1.17% | 6.05 | 6.27 | 5249274 | 322998.09 | 2.48% |
| 2025-08-29 | 6.13 | 6.00 | -0.12 | -1.96% | 5.99 | 6.22 | 3911564 | 238368.59 | 1.85% |
| 2025-08-28 | 6.09 | 6.12 | 0.04 | 0.66% | 6.08 | 6.16 | 1323306 | 80947.72 | 0.63% |
| 2025-08-27 | 6.23 | 6.08 | -0.15 | -2.41% | 6.08 | 6.24 | 2160344 | 132914.58 | 1.02% |
| 2025-08-26 | 6.30 | 6.23 | -0.07 | -1.11% | 6.23 | 6.31 | 989828 | 61915.78 | 0.47% |
| 2025-08-25 | 6.21 | 6.30 | 0.08 | 1.29% | 6.20 | 6.32 | 1659751 | 104081.09 | 0.79% |
| 2025-08-22 | 6.29 | 6.22 | -0.07 | -1.11% | 6.18 | 6.29 | 1661406 | 103274.44 | 0.79% |
| 2025-08-21 | 6.26 | 6.29 | 0.04 | 0.64% | 6.23 | 6.30 | 1103756 | 69261.20 | 0.52% |
| 2025-08-20 | 6.25 | 6.25 | 0.01 | 0.16% | 6.23 | 6.31 | 1102925 | 69150.56 | 0.52% |
| 2025-08-19 | 6.25 | 6.24 | 0.00 | 0.00% | 6.23 | 6.28 | 872515 | 54575.06 | 0.41% |
| 2025-08-18 | 6.24 | 6.24 | -0.01 | -0.16% | 6.21 | 6.29 | 1148794 | 71781.68 | 0.54% |
| 2025-08-15 | 6.34 | 6.25 | -0.08 | -1.26% | 6.21 | 6.35 | 1554461 | 97172.20 | 0.74% |
北京银行(601169)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。
