| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-21 | 6.02 | 5.99 | -0.05 | -0.83% | 5.97 | 6.05 | 693686 | 41619.74 | 0.33% |
| 2025-03-20 | 6.06 | 6.04 | -0.02 | -0.33% | 6.02 | 6.09 | 525305 | 31751.67 | 0.25% |
| 2025-03-19 | 6.00 | 6.06 | 0.07 | 1.17% | 5.99 | 6.06 | 753154 | 45419.47 | 0.36% |
| 2025-03-18 | 6.00 | 5.99 | -0.01 | -0.17% | 5.97 | 6.02 | 524236 | 31411.05 | 0.25% |
| 2025-03-17 | 5.89 | 6.00 | 0.10 | 1.69% | 5.88 | 6.02 | 1387890 | 82834.35 | 0.66% |
| 2025-03-14 | 5.85 | 5.90 | 0.05 | 0.85% | 5.85 | 5.93 | 1025305 | 60534.61 | 0.48% |
| 2025-03-13 | 5.83 | 5.85 | 0.02 | 0.34% | 5.82 | 5.87 | 559670 | 32753.49 | 0.26% |
| 2025-03-12 | 5.82 | 5.83 | 0.00 | 0.00% | 5.79 | 5.85 | 581589 | 33909.35 | 0.28% |
| 2025-03-11 | 5.81 | 5.83 | 0.01 | 0.17% | 5.78 | 5.83 | 763432 | 44314.77 | 0.36% |
| 2025-03-10 | 5.85 | 5.82 | -0.05 | -0.85% | 5.81 | 5.86 | 715384 | 41676.30 | 0.34% |
| 2025-03-07 | 5.89 | 5.87 | -0.01 | -0.17% | 5.86 | 5.92 | 565020 | 33242.02 | 0.27% |
| 2025-03-06 | 5.99 | 5.88 | -0.10 | -1.67% | 5.88 | 6.00 | 1128910 | 66748.58 | 0.53% |
| 2025-03-05 | 5.83 | 5.98 | 0.14 | 2.40% | 5.83 | 5.99 | 1396226 | 82881.03 | 0.66% |
| 2025-03-04 | 5.84 | 5.84 | -0.01 | -0.17% | 5.82 | 5.87 | 464979 | 27202.09 | 0.22% |
| 2025-03-03 | 5.85 | 5.85 | 0.01 | 0.17% | 5.79 | 5.87 | 764746 | 44537.43 | 0.36% |
| 2025-02-28 | 5.86 | 5.84 | -0.03 | -0.51% | 5.83 | 5.90 | 737369 | 43212.84 | 0.35% |
| 2025-02-27 | 5.83 | 5.87 | 0.05 | 0.86% | 5.79 | 5.88 | 742951 | 43406.96 | 0.35% |
| 2025-02-26 | 5.80 | 5.82 | 0.02 | 0.34% | 5.79 | 5.87 | 682776 | 39831.29 | 0.32% |
| 2025-02-25 | 5.83 | 5.80 | -0.03 | -0.51% | 5.79 | 5.85 | 657818 | 38283.46 | 0.31% |
| 2025-02-24 | 5.88 | 5.83 | -0.06 | -1.02% | 5.83 | 5.90 | 842043 | 49266.47 | 0.40% |
| 2025-02-21 | 6.00 | 5.89 | -0.12 | -2.00% | 5.86 | 6.01 | 1551446 | 91702.19 | 0.73% |
| 2025-02-20 | 6.00 | 6.01 | 0.01 | 0.17% | 5.98 | 6.03 | 515281 | 30937.39 | 0.24% |
| 2025-02-19 | 6.00 | 6.00 | -0.02 | -0.33% | 5.99 | 6.06 | 774512 | 46647.25 | 0.37% |
| 2025-02-18 | 5.95 | 6.02 | 0.06 | 1.01% | 5.94 | 6.05 | 1171898 | 70422.31 | 0.55% |
| 2025-02-17 | 5.96 | 5.96 | 0.01 | 0.17% | 5.90 | 5.98 | 667268 | 39567.77 | 0.32% |
| 2025-02-14 | 5.96 | 5.95 | -0.01 | -0.17% | 5.91 | 5.97 | 607251 | 36036.21 | 0.29% |
| 2025-02-13 | 5.96 | 5.96 | -0.01 | -0.17% | 5.95 | 5.99 | 510856 | 30521.61 | 0.24% |
| 2025-02-12 | 5.95 | 5.97 | 0.02 | 0.34% | 5.91 | 5.98 | 543282 | 32315.59 | 0.26% |
| 2025-02-11 | 5.88 | 5.95 | 0.08 | 1.36% | 5.88 | 5.95 | 748589 | 44343.55 | 0.35% |
| 2025-02-10 | 5.88 | 5.87 | 0.00 | 0.00% | 5.85 | 5.96 | 942640 | 55638.49 | 0.45% |
| 2025-02-07 | 5.89 | 5.87 | -0.04 | -0.68% | 5.86 | 5.92 | 839363 | 49356.41 | 0.40% |
| 2025-02-06 | 5.92 | 5.91 | -0.01 | -0.17% | 5.85 | 5.97 | 813912 | 47983.67 | 0.38% |
| 2025-02-05 | 5.99 | 5.92 | -0.07 | -1.17% | 5.91 | 6.02 | 769558 | 45789.11 | 0.36% |
| 2025-01-27 | 5.91 | 5.99 | 0.08 | 1.35% | 5.91 | 6.01 | 865614 | 51846.17 | 0.41% |
| 2025-01-24 | 5.91 | 5.91 | 0.00 | 0.00% | 5.82 | 5.93 | 677734 | 39866.91 | 0.32% |
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。
