| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-18 | 6.84 | 6.86 | 0.02 | 0.29% | 6.82 | 6.92 | 784901 | 53947.58 | 0.37% |
| 2025-07-17 | 6.88 | 6.84 | -0.04 | -0.58% | 6.83 | 6.93 | 724770 | 49730.23 | 0.34% |
| 2025-07-16 | 6.98 | 6.88 | -0.10 | -1.43% | 6.86 | 7.01 | 1164072 | 80279.39 | 0.55% |
| 2025-07-15 | 7.05 | 6.98 | -0.04 | -0.57% | 6.96 | 7.09 | 758039 | 53147.76 | 0.36% |
| 2025-07-14 | 6.95 | 7.02 | 0.07 | 1.01% | 6.95 | 7.12 | 1353652 | 95461.21 | 0.64% |
| 2025-07-11 | 7.10 | 6.95 | -0.13 | -1.84% | 6.95 | 7.21 | 1999201 | 140963.62 | 0.95% |
| 2025-07-10 | 7.08 | 7.08 | 0.03 | 0.43% | 7.05 | 7.24 | 1618084 | 115596.79 | 0.77% |
| 2025-07-09 | 7.19 | 7.25 | 0.05 | 0.69% | 7.16 | 7.30 | 965900 | 69994.03 | 0.46% |
| 2025-07-08 | 7.24 | 7.20 | -0.04 | -0.55% | 7.15 | 7.28 | 847500 | 60976.43 | 0.40% |
| 2025-07-07 | 7.22 | 7.24 | 0.04 | 0.56% | 7.15 | 7.26 | 802400 | 57915.76 | 0.38% |
| 2025-07-04 | 7.02 | 7.20 | 0.18 | 2.56% | 7.01 | 7.23 | 1007190 | 72002.34 | 0.48% |
| 2025-07-03 | 7.05 | 7.02 | -0.02 | -0.28% | 6.99 | 7.10 | 635254 | 44680.71 | 0.30% |
| 2025-07-02 | 6.98 | 7.04 | 0.08 | 1.15% | 6.97 | 7.07 | 772606 | 54333.44 | 0.37% |
| 2025-07-01 | 6.84 | 6.96 | 0.13 | 1.90% | 6.84 | 7.02 | 956055 | 66353.21 | 0.45% |
| 2025-06-30 | 6.87 | 6.83 | -0.09 | -1.30% | 6.78 | 6.91 | 1002314 | 68493.11 | 0.47% |
| 2025-06-27 | 7.02 | 6.92 | -0.11 | -1.56% | 6.85 | 7.09 | 1421403 | 99116.43 | 0.67% |
| 2025-06-26 | 6.94 | 7.03 | 0.08 | 1.15% | 6.88 | 7.06 | 930746 | 64965.83 | 0.44% |
| 2025-06-25 | 6.91 | 6.95 | 0.03 | 0.43% | 6.79 | 6.98 | 1040397 | 71710.18 | 0.49% |
| 2025-06-24 | 6.91 | 6.92 | -0.02 | -0.29% | 6.84 | 6.95 | 1122652 | 77524.43 | 0.53% |
| 2025-06-23 | 6.83 | 6.94 | 0.10 | 1.46% | 6.76 | 6.98 | 946213 | 65188.56 | 0.45% |
| 2025-06-20 | 6.79 | 6.84 | 0.05 | 0.74% | 6.73 | 6.88 | 911010 | 62236.59 | 0.43% |
| 2025-06-19 | 6.81 | 6.79 | -0.03 | -0.44% | 6.71 | 6.86 | 1048801 | 71077.38 | 0.50% |
| 2025-06-18 | 6.68 | 6.82 | 0.16 | 2.40% | 6.65 | 6.83 | 1081796 | 73044.51 | 0.51% |
| 2025-06-17 | 6.64 | 6.66 | 0.01 | 0.15% | 6.62 | 6.71 | 856982 | 57139.15 | 0.41% |
| 2025-06-16 | 6.45 | 6.65 | 0.18 | 2.78% | 6.42 | 6.65 | 1405933 | 92120.73 | 0.66% |
| 2025-06-13 | 6.53 | 6.47 | -0.06 | -0.92% | 6.43 | 6.55 | 847640 | 54931.57 | 0.40% |
| 2025-06-12 | 6.47 | 6.53 | 0.06 | 0.93% | 6.45 | 6.54 | 597004 | 38846.98 | 0.28% |
| 2025-06-11 | 6.49 | 6.47 | -0.01 | -0.15% | 6.41 | 6.52 | 615276 | 39788.39 | 0.29% |
| 2025-06-10 | 6.44 | 6.48 | 0.04 | 0.62% | 6.43 | 6.55 | 926437 | 60245.65 | 0.44% |
| 2025-06-09 | 6.43 | 6.44 | 0.03 | 0.47% | 6.36 | 6.46 | 743154 | 47707.20 | 0.35% |
| 2025-06-06 | 6.38 | 6.41 | 0.05 | 0.79% | 6.38 | 6.46 | 805371 | 51687.12 | 0.38% |
| 2025-06-05 | 6.48 | 6.36 | -0.12 | -1.85% | 6.35 | 6.52 | 970549 | 62021.83 | 0.46% |
| 2025-06-04 | 6.45 | 6.48 | 0.03 | 0.47% | 6.39 | 6.51 | 826204 | 53368.49 | 0.39% |
| 2025-06-03 | 6.30 | 6.45 | 0.15 | 2.38% | 6.29 | 6.48 | 1193286 | 76359.27 | 0.56% |
| 2025-05-30 | 6.24 | 6.30 | 0.07 | 1.12% | 6.24 | 6.33 | 909650 | 57232.62 | 0.43% |
| 2025-05-29 | 6.24 | 6.23 | -0.02 | -0.32% | 6.21 | 6.27 | 578393 | 36080.27 | 0.27% |
| 2025-05-28 | 6.27 | 6.25 | -0.02 | -0.32% | 6.20 | 6.32 | 683768 | 42741.44 | 0.32% |
| 2025-05-27 | 6.24 | 6.27 | 0.04 | 0.64% | 6.23 | 6.30 | 561411 | 35205.84 | 0.27% |
| 2025-05-26 | 6.27 | 6.23 | -0.05 | -0.80% | 6.22 | 6.31 | 704618 | 44089.38 | 0.33% |
| 2025-05-23 | 6.35 | 6.28 | -0.05 | -0.79% | 6.27 | 6.38 | 777039 | 49120.19 | 0.37% |
| 2025-05-22 | 6.27 | 6.33 | 0.07 | 1.12% | 6.24 | 6.34 | 739498 | 46656.62 | 0.35% |
| 2025-05-21 | 6.23 | 6.26 | 0.04 | 0.64% | 6.22 | 6.30 | 595773 | 37326.00 | 0.28% |
| 2025-05-20 | 6.23 | 6.22 | 0.02 | 0.32% | 6.19 | 6.28 | 606548 | 37823.63 | 0.29% |
| 2025-05-19 | 6.19 | 6.20 | 0.02 | 0.32% | 6.18 | 6.29 | 773457 | 48245.17 | 0.37% |
| 2025-05-16 | 6.27 | 6.18 | -0.09 | -1.44% | 6.16 | 6.31 | 903158 | 56020.65 | 0.43% |
| 2025-05-15 | 6.31 | 6.27 | -0.06 | -0.95% | 6.27 | 6.36 | 739008 | 46652.28 | 0.35% |
| 2025-05-14 | 6.29 | 6.33 | 0.04 | 0.64% | 6.25 | 6.36 | 895771 | 56530.81 | 0.42% |
| 2025-05-13 | 6.20 | 6.29 | 0.10 | 1.62% | 6.14 | 6.32 | 1240958 | 77748.46 | 0.59% |
| 2025-05-12 | 6.19 | 6.19 | 0.00 | 0.00% | 6.16 | 6.24 | 771718 | 47867.48 | 0.36% |
| 2025-05-09 | 6.10 | 6.19 | 0.10 | 1.64% | 6.09 | 6.19 | 843383 | 51957.57 | 0.40% |
| 2025-05-08 | 6.04 | 6.09 | 0.04 | 0.66% | 6.03 | 6.12 | 837274 | 50885.65 | 0.40% |
| 2025-05-07 | 5.97 | 6.05 | 0.10 | 1.68% | 5.96 | 6.06 | 1013549 | 61061.91 | 0.48% |
| 2025-05-06 | 6.02 | 5.95 | -0.05 | -0.83% | 5.94 | 6.03 | 1156667 | 69034.33 | 0.55% |
| 2025-04-30 | 6.21 | 6.00 | -0.26 | -4.15% | 5.99 | 6.22 | 2066926 | 124968.72 | 0.98% |
| 2025-04-29 | 6.30 | 6.26 | -0.04 | -0.63% | 6.25 | 6.32 | 497871 | 31244.82 | 0.24% |
| 2025-04-28 | 6.21 | 6.30 | 0.10 | 1.61% | 6.21 | 6.31 | 790178 | 49602.99 | 0.37% |
| 2025-04-25 | 6.24 | 6.20 | -0.03 | -0.48% | 6.16 | 6.27 | 597361 | 37043.15 | 0.28% |
| 2025-04-24 | 6.16 | 6.23 | 0.08 | 1.30% | 6.16 | 6.24 | 618025 | 38412.91 | 0.29% |
| 2025-04-23 | 6.18 | 6.15 | -0.03 | -0.49% | 6.14 | 6.22 | 587629 | 36271.41 | 0.28% |
| 2025-04-22 | 6.14 | 6.18 | 0.05 | 0.82% | 6.13 | 6.20 | 604474 | 37303.15 | 0.29% |
| 2025-04-21 | 6.23 | 6.13 | -0.10 | -1.61% | 6.12 | 6.31 | 879293 | 54532.29 | 0.42% |
| 2025-04-18 | 6.18 | 6.23 | 0.04 | 0.65% | 6.16 | 6.26 | 656827 | 40903.61 | 0.31% |
| 2025-04-17 | 6.19 | 6.19 | 0.04 | 0.65% | 6.09 | 6.20 | 721279 | 44367.82 | 0.34% |
| 2025-04-16 | 6.08 | 6.15 | 0.07 | 1.15% | 6.07 | 6.18 | 1134844 | 69560.94 | 0.54% |
| 2025-04-15 | 6.04 | 6.08 | 0.02 | 0.33% | 6.03 | 6.10 | 937275 | 56840.28 | 0.44% |
| 2025-04-14 | 6.01 | 6.06 | 0.06 | 1.00% | 6.01 | 6.09 | 693451 | 42008.39 | 0.33% |
| 2025-04-11 | 6.01 | 6.00 | -0.02 | -0.33% | 5.96 | 6.03 | 571226 | 34250.65 | 0.27% |
| 2025-04-10 | 5.99 | 6.02 | 0.05 | 0.84% | 5.94 | 6.06 | 830858 | 49974.70 | 0.39% |
| 2025-04-09 | 5.99 | 5.97 | -0.05 | -0.83% | 5.88 | 6.00 | 1123607 | 66797.86 | 0.53% |
| 2025-04-08 | 5.90 | 6.02 | 0.12 | 2.03% | 5.89 | 6.03 | 1542538 | 92062.79 | 0.73% |
| 2025-04-07 | 6.11 | 5.90 | -0.37 | -5.90% | 5.79 | 6.16 | 2269751 | 135607.33 | 1.07% |
| 2025-04-03 | 6.19 | 6.27 | 0.06 | 0.97% | 6.19 | 6.27 | 733516 | 45768.41 | 0.35% |
| 2025-04-02 | 6.04 | 6.21 | 0.17 | 2.81% | 6.04 | 6.22 | 1542203 | 95072.92 | 0.73% |
| 2025-04-01 | 6.04 | 6.04 | 0.00 | 0.00% | 5.97 | 6.11 | 1013905 | 61184.87 | 0.48% |
| 2025-03-31 | 6.04 | 6.04 | 0.02 | 0.33% | 6.00 | 6.08 | 769588 | 46543.21 | 0.36% |
| 2025-03-28 | 6.04 | 6.02 | -0.02 | -0.33% | 6.00 | 6.06 | 508790 | 30639.82 | 0.24% |
| 2025-03-27 | 6.07 | 6.04 | -0.03 | -0.49% | 6.03 | 6.10 | 458433 | 27781.15 | 0.22% |
| 2025-03-26 | 6.09 | 6.07 | -0.02 | -0.33% | 6.05 | 6.10 | 565694 | 34326.26 | 0.27% |
| 2025-03-25 | 6.01 | 6.09 | 0.09 | 1.50% | 6.00 | 6.10 | 858395 | 52033.48 | 0.41% |
| 2025-03-24 | 5.99 | 6.00 | 0.01 | 0.17% | 5.98 | 6.02 | 610375 | 36629.13 | 0.29% |
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。
