| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 16.72 | 16.78 | 0.03 | 0.18% | 16.66 | 16.87 | 367482 | 61639.91 | 0.51% |
| 2025-06-16 | 16.45 | 16.75 | 0.21 | 1.27% | 16.45 | 16.79 | 415649 | 69181.32 | 0.57% |
| 2025-06-13 | 16.72 | 16.54 | -0.25 | -1.49% | 16.46 | 16.80 | 573703 | 95181.41 | 0.79% |
| 2025-06-12 | 16.75 | 16.79 | -0.14 | -0.83% | 16.72 | 17.03 | 595815 | 100430.23 | 0.82% |
| 2025-06-11 | 16.39 | 16.93 | 0.59 | 3.61% | 16.38 | 17.18 | 1171712 | 198149.28 | 1.62% |
| 2025-06-10 | 16.51 | 16.34 | -0.26 | -1.57% | 16.25 | 16.74 | 721811 | 119136.38 | 1.00% |
| 2025-06-09 | 16.39 | 16.60 | 0.42 | 2.60% | 16.39 | 16.78 | 876475 | 145520.89 | 1.21% |
| 2025-06-06 | 16.35 | 16.18 | -0.20 | -1.22% | 16.13 | 16.45 | 426629 | 69329.04 | 0.59% |
| 2025-06-05 | 16.07 | 16.38 | 0.33 | 2.06% | 16.02 | 16.44 | 663256 | 107766.48 | 0.92% |
| 2025-06-04 | 15.89 | 16.05 | 0.17 | 1.07% | 15.84 | 16.14 | 421627 | 67610.60 | 0.58% |
| 2025-06-03 | 15.71 | 15.88 | 0.07 | 0.44% | 15.69 | 15.99 | 327321 | 51874.96 | 0.45% |
| 2025-05-30 | 15.86 | 15.81 | -0.12 | -0.75% | 15.73 | 15.88 | 268010 | 42362.83 | 0.37% |
| 2025-05-29 | 15.74 | 15.93 | 0.18 | 1.14% | 15.73 | 15.96 | 379220 | 60252.51 | 0.52% |
| 2025-05-28 | 15.81 | 15.75 | -0.05 | -0.32% | 15.69 | 15.93 | 278380 | 43953.71 | 0.38% |
| 2025-05-27 | 15.86 | 15.80 | -0.06 | -0.38% | 15.72 | 15.86 | 236354 | 37331.82 | 0.33% |
| 2025-05-26 | 15.94 | 15.86 | -0.04 | -0.25% | 15.71 | 15.98 | 401502 | 63550.25 | 0.55% |
| 2025-05-23 | 16.20 | 15.90 | -0.32 | -1.97% | 15.89 | 16.35 | 504711 | 81295.18 | 0.70% |
| 2025-05-22 | 16.42 | 16.22 | -0.23 | -1.40% | 16.20 | 16.42 | 356922 | 58119.73 | 0.49% |
| 2025-05-21 | 16.51 | 16.45 | -0.14 | -0.84% | 16.34 | 16.65 | 438356 | 72235.68 | 0.61% |
| 2025-05-20 | 16.52 | 16.59 | 0.01 | 0.06% | 16.49 | 16.75 | 436299 | 72432.27 | 0.60% |
| 2025-05-19 | 16.43 | 16.58 | 0.10 | 0.61% | 16.32 | 16.69 | 452491 | 74568.55 | 0.62% |
| 2025-05-16 | 16.50 | 16.48 | -0.11 | -0.66% | 16.35 | 16.65 | 466199 | 76816.69 | 0.64% |
| 2025-05-15 | 16.61 | 16.59 | -0.29 | -1.72% | 16.51 | 16.75 | 722575 | 120181.75 | 1.00% |
| 2025-05-14 | 16.30 | 16.88 | 0.57 | 3.49% | 16.10 | 17.21 | 1508643 | 251200.89 | 2.08% |
| 2025-05-13 | 16.60 | 16.31 | -0.19 | -1.15% | 16.23 | 16.62 | 750812 | 123060.27 | 1.04% |
| 2025-05-12 | 15.95 | 16.50 | 0.67 | 4.23% | 15.86 | 16.53 | 1203580 | 195452.14 | 1.66% |
| 2025-05-09 | 16.17 | 15.83 | -0.37 | -2.28% | 15.78 | 16.18 | 570263 | 90760.23 | 0.79% |
| 2025-05-08 | 15.89 | 16.20 | 0.21 | 1.31% | 15.89 | 16.30 | 777437 | 125643.95 | 1.07% |
| 2025-05-07 | 16.39 | 15.99 | 0.18 | 1.14% | 15.90 | 16.49 | 1054630 | 170439.03 | 1.46% |
| 2025-05-06 | 15.78 | 15.81 | 0.17 | 1.09% | 15.60 | 15.87 | 722882 | 113862.20 | 1.00% |
| 2025-04-30 | 15.93 | 15.64 | -0.23 | -1.45% | 15.50 | 16.06 | 713320 | 112265.06 | 0.98% |
| 2025-04-29 | 15.86 | 15.87 | -0.02 | -0.13% | 15.80 | 15.93 | 312781 | 49613.28 | 0.43% |
| 2025-04-28 | 15.98 | 15.89 | -0.16 | -1.00% | 15.80 | 15.99 | 370998 | 59045.23 | 0.51% |
| 2025-04-25 | 15.99 | 16.05 | 0.13 | 0.82% | 15.96 | 16.23 | 669693 | 107850.32 | 0.92% |
| 2025-04-24 | 16.03 | 15.92 | -0.13 | -0.81% | 15.80 | 16.10 | 474008 | 75654.12 | 0.65% |
| 2025-04-23 | 16.05 | 16.05 | 0.11 | 0.69% | 15.90 | 16.09 | 545008 | 87206.22 | 0.75% |
| 2025-04-22 | 16.10 | 15.94 | -0.17 | -1.06% | 15.93 | 16.16 | 527636 | 84579.72 | 0.73% |
| 2025-04-21 | 15.98 | 16.11 | 0.00 | 0.00% | 15.91 | 16.34 | 664641 | 107083.41 | 0.92% |
| 2025-04-18 | 15.82 | 16.11 | 0.23 | 1.45% | 15.80 | 16.24 | 725552 | 116444.73 | 1.00% |
| 2025-04-17 | 15.80 | 15.88 | -0.04 | -0.25% | 15.75 | 16.13 | 559587 | 89119.63 | 0.77% |
| 2025-04-16 | 15.80 | 15.92 | 0.12 | 0.76% | 15.55 | 15.93 | 668852 | 105423.95 | 0.92% |
| 2025-04-15 | 15.81 | 15.80 | -0.05 | -0.32% | 15.71 | 15.96 | 447586 | 70776.02 | 0.62% |
| 2025-04-14 | 16.05 | 15.85 | -0.14 | -0.88% | 15.78 | 16.05 | 731084 | 116066.74 | 1.01% |
| 2025-04-11 | 15.60 | 15.99 | 0.41 | 2.63% | 15.50 | 16.43 | 1197622 | 190365.00 | 1.65% |
| 2025-04-10 | 15.47 | 15.58 | 0.40 | 2.64% | 15.30 | 15.97 | 1122039 | 175626.16 | 1.55% |
| 2025-04-09 | 14.58 | 15.18 | 0.30 | 2.02% | 14.40 | 15.28 | 1088482 | 162436.33 | 1.50% |
| 2025-04-08 | 14.94 | 14.88 | 0.09 | 0.61% | 14.60 | 15.08 | 1013351 | 149745.61 | 1.40% |
| 2025-04-07 | 15.55 | 14.79 | -1.64 | -9.98% | 14.79 | 15.76 | 1241692 | 187050.45 | 1.71% |
| 2025-04-03 | 16.28 | 16.43 | -0.07 | -0.42% | 16.24 | 16.63 | 511261 | 84170.21 | 0.71% |
| 2025-04-02 | 16.35 | 16.50 | 0.22 | 1.35% | 16.32 | 16.63 | 586736 | 96867.41 | 0.81% |
| 2025-04-01 | 16.59 | 16.28 | -0.34 | -2.05% | 16.23 | 16.69 | 743133 | 121966.80 | 1.03% |
| 2025-03-31 | 16.99 | 16.62 | -0.37 | -2.18% | 16.36 | 17.04 | 931168 | 154913.91 | 1.29% |
| 2025-03-28 | 16.89 | 16.99 | 0.10 | 0.59% | 16.80 | 17.18 | 741730 | 125790.63 | 1.02% |
| 2025-03-27 | 16.78 | 16.89 | 0.03 | 0.18% | 16.76 | 17.12 | 704710 | 119344.40 | 0.97% |
| 2025-03-26 | 16.80 | 16.86 | 0.09 | 0.54% | 16.79 | 17.08 | 664810 | 112323.97 | 0.92% |
| 2025-03-25 | 17.30 | 16.77 | -0.58 | -3.34% | 16.66 | 17.34 | 1081764 | 182932.66 | 1.49% |
| 2025-03-24 | 17.28 | 17.35 | 0.17 | 0.99% | 16.99 | 17.44 | 1094659 | 188473.25 | 1.51% |
| 2025-03-21 | 17.50 | 17.18 | -0.45 | -2.55% | 17.16 | 17.96 | 1529644 | 268720.19 | 2.11% |
| 2025-03-20 | 17.60 | 17.63 | -0.04 | -0.23% | 17.58 | 17.92 | 980012 | 173677.34 | 1.35% |
| 2025-03-19 | 17.73 | 17.67 | -0.08 | -0.45% | 17.59 | 17.88 | 1026607 | 181796.48 | 1.42% |
| 2025-03-18 | 17.90 | 17.75 | 0.05 | 0.28% | 17.55 | 17.98 | 1388190 | 246206.69 | 1.92% |
| 2025-03-17 | 18.31 | 17.70 | -1.00 | -5.35% | 17.68 | 18.48 | 2494384 | 447894.53 | 3.44% |
| 2025-03-14 | 17.58 | 18.70 | 1.13 | 6.43% | 17.58 | 19.33 | 4033332 | 752786.75 | 5.57% |
| 2025-03-13 | 17.18 | 17.57 | 0.27 | 1.56% | 17.12 | 18.28 | 2722970 | 482309.78 | 3.76% |
| 2025-03-12 | 16.23 | 17.30 | 1.07 | 6.59% | 16.15 | 17.85 | 2898876 | 497012.03 | 4.00% |
| 2025-03-11 | 16.02 | 16.23 | -0.04 | -0.25% | 16.02 | 16.34 | 748573 | 120917.22 | 1.03% |
| 2025-03-10 | 16.18 | 16.27 | -0.02 | -0.12% | 16.02 | 16.57 | 1027184 | 167141.03 | 1.42% |
| 2025-03-07 | 16.41 | 16.29 | -0.38 | -2.28% | 16.19 | 16.62 | 1133922 | 185690.22 | 1.57% |
| 2025-03-06 | 16.49 | 16.67 | 0.19 | 1.15% | 16.48 | 16.99 | 1948332 | 324576.75 | 2.69% |
| 2025-03-05 | 15.81 | 16.48 | 0.65 | 4.11% | 15.56 | 17.02 | 2468040 | 403334.34 | 3.41% |
| 2025-03-04 | 15.75 | 15.83 | -0.17 | -1.06% | 15.72 | 16.17 | 1355036 | 215110.45 | 1.87% |
| 2025-03-03 | 16.39 | 16.00 | -0.66 | -3.96% | 15.80 | 16.64 | 1853810 | 299132.84 | 2.56% |
| 2025-02-28 | 17.50 | 16.66 | -1.16 | -6.51% | 16.41 | 17.86 | 3191598 | 544256.69 | 4.41% |
| 2025-02-27 | 15.90 | 17.82 | 1.62 | 10.00% | 15.68 | 17.82 | 4168719 | 698909.50 | 5.76% |
| 2025-02-26 | 14.72 | 16.20 | 1.47 | 9.98% | 14.71 | 16.20 | 1437760 | 222864.59 | 1.98% |
| 2025-02-25 | 14.81 | 14.73 | -0.30 | -2.00% | 14.67 | 14.98 | 520367 | 77040.24 | 0.72% |
| 2025-02-24 | 15.30 | 15.03 | -0.33 | -2.15% | 14.91 | 15.38 | 602376 | 91284.23 | 0.83% |
| 2025-02-21 | 15.19 | 15.36 | 0.16 | 1.05% | 15.00 | 15.42 | 804679 | 122620.02 | 1.11% |
| 2025-02-20 | 14.84 | 15.20 | 0.26 | 1.74% | 14.79 | 15.55 | 969926 | 147585.56 | 1.34% |
| 2025-02-19 | 14.32 | 14.94 | 0.54 | 3.75% | 14.32 | 15.15 | 840713 | 124149.45 | 1.16% |
中国银河(601881)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。
