| 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 | 5.37 | 5.28 | -0.07 | -1.31% | 5.26 | 5.37 | 1962810 | 103874.07 | 0.93% |
| 2026-02-02 | 5.31 | 5.35 | 0.05 | 0.94% | 5.30 | 5.42 | 2426906 | 130428.39 | 1.15% |
| 2026-01-30 | 5.35 | 5.30 | -0.06 | -1.12% | 5.30 | 5.39 | 1749066 | 93510.02 | 0.83% |
| 2026-01-29 | 5.28 | 5.36 | 0.09 | 1.71% | 5.25 | 5.36 | 2264570 | 120266.21 | 1.07% |
| 2026-01-28 | 5.25 | 5.27 | 0.03 | 0.57% | 5.24 | 5.34 | 2538186 | 134374.47 | 1.20% |
| 2026-01-27 | 5.27 | 5.24 | -0.03 | -0.57% | 5.24 | 5.30 | 1589045 | 83798.81 | 0.75% |
| 2026-01-26 | 5.26 | 5.27 | 0.01 | 0.19% | 5.24 | 5.31 | 1641968 | 86676.76 | 0.78% |
| 2026-01-23 | 5.30 | 5.26 | -0.04 | -0.75% | 5.25 | 5.32 | 1540870 | 81408.19 | 0.73% |
| 2026-01-22 | 5.26 | 5.30 | 0.04 | 0.76% | 5.25 | 5.34 | 1380739 | 73203.43 | 0.65% |
| 2026-01-21 | 5.32 | 5.26 | -0.06 | -1.13% | 5.25 | 5.34 | 1625225 | 86053.44 | 0.77% |
| 2026-01-20 | 5.22 | 5.32 | 0.10 | 1.92% | 5.22 | 5.33 | 1890826 | 99749.49 | 0.89% |
| 2026-01-19 | 5.24 | 5.22 | -0.02 | -0.38% | 5.21 | 5.25 | 1264375 | 66080.41 | 0.60% |
| 2026-01-16 | 5.34 | 5.24 | -0.09 | -1.69% | 5.23 | 5.35 | 2560994 | 135146.53 | 1.21% |
| 2026-01-15 | 5.38 | 5.33 | -0.05 | -0.93% | 5.32 | 5.40 | 2179910 | 116663.88 | 1.03% |
| 2026-01-14 | 5.53 | 5.38 | -0.15 | -2.71% | 5.36 | 5.54 | 4608922 | 251375.12 | 2.18% |
| 2026-01-13 | 5.52 | 5.53 | 0.01 | 0.18% | 5.52 | 5.57 | 1255740 | 69613.79 | 0.59% |
| 2026-01-12 | 5.50 | 5.52 | 0.01 | 0.18% | 5.50 | 5.53 | 1083336 | 59786.61 | 0.51% |
| 2026-01-09 | 5.53 | 5.51 | -0.02 | -0.36% | 5.50 | 5.54 | 1012371 | 55842.01 | 0.48% |
| 2026-01-08 | 5.55 | 5.53 | -0.02 | -0.36% | 5.52 | 5.57 | 868324 | 48078.91 | 0.41% |
| 2026-01-07 | 5.58 | 5.55 | -0.04 | -0.72% | 5.55 | 5.60 | 1094778 | 60927.72 | 0.52% |
| 2026-01-06 | 5.53 | 5.59 | 0.07 | 1.27% | 5.52 | 5.59 | 1729675 | 96110.72 | 0.82% |
| 2026-01-05 | 5.49 | 5.52 | 0.04 | 0.73% | 5.48 | 5.53 | 1428822 | 78673.88 | 0.68% |
| 2025-12-31 | 5.48 | 5.48 | 0.00 | 0.00% | 5.48 | 5.50 | 679742 | 37294.80 | 0.32% |
| 2025-12-30 | 5.51 | 5.48 | -0.04 | -0.72% | 5.48 | 5.51 | 1219552 | 66957.88 | 0.58% |
| 2025-12-29 | 5.50 | 5.52 | 0.03 | 0.55% | 5.49 | 5.52 | 896487 | 49336.74 | 0.42% |
| 2025-12-26 | 5.52 | 5.49 | -0.02 | -0.36% | 5.49 | 5.53 | 749766 | 41282.36 | 0.35% |
| 2025-12-25 | 5.50 | 5.51 | 0.01 | 0.18% | 5.50 | 5.54 | 901362 | 49766.32 | 0.43% |
| 2025-12-24 | 5.51 | 5.50 | -0.01 | -0.18% | 5.48 | 5.52 | 1003139 | 55123.83 | 0.47% |
| 2025-12-23 | 5.51 | 5.51 | 0.00 | 0.00% | 5.50 | 5.54 | 954039 | 52629.82 | 0.45% |
| 2025-12-22 | 5.54 | 5.51 | -0.04 | -0.72% | 5.50 | 5.55 | 1120024 | 61863.21 | 0.53% |
| 2025-12-19 | 5.55 | 5.55 | -0.01 | -0.18% | 5.53 | 5.57 | 1572349 | 87269.40 | 0.74% |
| 2025-12-18 | 5.50 | 5.56 | 0.05 | 0.91% | 5.48 | 5.57 | 1822287 | 100890.28 | 0.86% |
| 2025-12-17 | 5.50 | 5.51 | 0.00 | 0.00% | 5.47 | 5.53 | 1438456 | 79064.59 | 0.68% |
| 2025-12-16 | 5.54 | 5.51 | -0.03 | -0.54% | 5.50 | 5.56 | 1284004 | 70824.07 | 0.61% |
| 2025-12-15 | 5.52 | 5.54 | 0.02 | 0.36% | 5.51 | 5.57 | 1067718 | 59234.66 | 0.50% |
| 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% |
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。
