| 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 | 15.12 | 15.11 | 0.00 | 0.00% | 14.94 | 15.18 | 500667 | 75306.59 | 0.69% |
| 2026-02-02 | 14.97 | 15.11 | 0.09 | 0.60% | 14.94 | 15.42 | 639137 | 97498.28 | 0.88% |
| 2026-01-30 | 15.16 | 15.02 | -0.24 | -1.57% | 15.01 | 15.26 | 404211 | 61029.57 | 0.56% |
| 2026-01-29 | 14.94 | 15.26 | 0.29 | 1.94% | 14.77 | 15.26 | 794753 | 119037.15 | 1.10% |
| 2026-01-28 | 15.18 | 14.97 | -0.16 | -1.06% | 14.95 | 15.24 | 539264 | 81486.81 | 0.74% |
| 2026-01-27 | 15.29 | 15.13 | -0.20 | -1.30% | 15.05 | 15.30 | 422877 | 64173.33 | 0.58% |
| 2026-01-26 | 15.29 | 15.33 | 0.01 | 0.07% | 15.27 | 15.47 | 558616 | 85804.75 | 0.77% |
| 2026-01-23 | 15.41 | 15.32 | -0.07 | -0.45% | 15.28 | 15.42 | 416043 | 63822.48 | 0.57% |
| 2026-01-22 | 15.38 | 15.39 | 0.02 | 0.13% | 15.36 | 15.50 | 297472 | 45822.84 | 0.41% |
| 2026-01-21 | 15.45 | 15.37 | -0.14 | -0.90% | 15.35 | 15.47 | 390575 | 60212.44 | 0.54% |
| 2026-01-20 | 15.44 | 15.51 | 0.08 | 0.52% | 15.40 | 15.53 | 290885 | 45003.21 | 0.40% |
| 2026-01-19 | 15.54 | 15.43 | -0.14 | -0.90% | 15.40 | 15.57 | 419840 | 64872.85 | 0.58% |
| 2026-01-16 | 15.78 | 15.57 | -0.11 | -0.70% | 15.55 | 15.82 | 457576 | 71539.80 | 0.63% |
| 2026-01-15 | 15.91 | 15.68 | -0.30 | -1.88% | 15.65 | 15.97 | 643304 | 101495.98 | 0.89% |
| 2026-01-14 | 16.06 | 15.98 | -0.08 | -0.50% | 15.91 | 16.35 | 750198 | 121028.88 | 1.04% |
| 2026-01-13 | 16.28 | 16.06 | -0.19 | -1.17% | 16.01 | 16.36 | 529505 | 85681.22 | 0.73% |
| 2026-01-12 | 16.01 | 16.25 | 0.17 | 1.06% | 15.96 | 16.27 | 582510 | 93909.93 | 0.80% |
| 2026-01-09 | 16.07 | 16.08 | 0.04 | 0.25% | 15.98 | 16.15 | 420374 | 67466.71 | 0.58% |
| 2026-01-08 | 16.27 | 16.04 | -0.30 | -1.84% | 15.97 | 16.27 | 484948 | 78038.55 | 0.67% |
| 2026-01-07 | 16.53 | 16.34 | -0.14 | -0.85% | 16.22 | 16.55 | 535464 | 87688.17 | 0.74% |
| 2026-01-06 | 16.05 | 16.48 | 0.44 | 2.74% | 16.00 | 16.49 | 836292 | 136589.14 | 1.15% |
| 2026-01-05 | 15.75 | 16.04 | 0.32 | 2.04% | 15.74 | 16.08 | 576233 | 92092.11 | 0.80% |
| 2025-12-31 | 15.83 | 15.72 | -0.10 | -0.63% | 15.70 | 15.93 | 327505 | 51742.29 | 0.45% |
| 2025-12-30 | 15.89 | 15.82 | -0.10 | -0.63% | 15.78 | 15.96 | 326119 | 51725.14 | 0.45% |
| 2025-12-29 | 15.98 | 15.92 | -0.08 | -0.50% | 15.89 | 16.07 | 248241 | 39636.48 | 0.34% |
| 2025-12-26 | 15.98 | 16.00 | 0.05 | 0.31% | 15.90 | 16.14 | 378504 | 60651.47 | 0.52% |
| 2025-12-25 | 15.79 | 15.95 | 0.15 | 0.95% | 15.77 | 15.99 | 331838 | 52817.42 | 0.46% |
| 2025-12-24 | 15.72 | 15.80 | 0.08 | 0.51% | 15.68 | 15.82 | 257642 | 40582.74 | 0.36% |
| 2025-12-23 | 15.84 | 15.72 | -0.12 | -0.76% | 15.70 | 15.89 | 275906 | 43623.11 | 0.38% |
| 2025-12-22 | 15.90 | 15.84 | -0.06 | -0.38% | 15.82 | 15.94 | 265444 | 42138.23 | 0.37% |
| 2025-12-19 | 15.81 | 15.90 | 0.05 | 0.32% | 15.80 | 16.01 | 279053 | 44383.30 | 0.39% |
| 2025-12-18 | 16.11 | 15.85 | -0.31 | -1.92% | 15.83 | 16.16 | 467480 | 74424.55 | 0.65% |
| 2025-12-17 | 15.86 | 16.16 | 0.29 | 1.83% | 15.80 | 16.29 | 460991 | 74001.54 | 0.64% |
| 2025-12-16 | 15.88 | 15.87 | -0.06 | -0.38% | 15.80 | 16.06 | 277730 | 44214.34 | 0.38% |
| 2025-12-15 | 15.75 | 15.93 | 0.03 | 0.19% | 15.71 | 16.13 | 328933 | 52536.63 | 0.45% |
| 2025-12-12 | 15.71 | 15.90 | 0.18 | 1.15% | 15.68 | 15.94 | 313014 | 49467.51 | 0.43% |
| 2025-12-11 | 15.94 | 15.72 | -0.22 | -1.38% | 15.69 | 15.97 | 260657 | 41220.69 | 0.36% |
| 2025-12-10 | 15.85 | 15.94 | -0.01 | -0.06% | 15.77 | 16.04 | 254029 | 40355.70 | 0.35% |
| 2025-12-09 | 16.08 | 15.95 | -0.27 | -1.66% | 15.87 | 16.14 | 355570 | 56865.32 | 0.49% |
| 2025-12-08 | 16.26 | 16.22 | 0.26 | 1.63% | 16.11 | 16.43 | 677977 | 110487.70 | 0.94% |
| 2025-12-05 | 15.68 | 15.96 | 0.28 | 1.79% | 15.56 | 16.11 | 541751 | 85880.04 | 0.75% |
| 2025-12-04 | 15.70 | 15.68 | 0.00 | 0.00% | 15.63 | 15.78 | 228747 | 35887.25 | 0.32% |
| 2025-12-03 | 15.79 | 15.68 | -0.08 | -0.51% | 15.66 | 15.85 | 215617 | 33914.37 | 0.30% |
| 2025-12-02 | 15.91 | 15.76 | -0.19 | -1.19% | 15.75 | 15.94 | 221731 | 35067.50 | 0.31% |
| 2025-12-01 | 15.89 | 15.95 | 0.05 | 0.31% | 15.84 | 15.95 | 255690 | 40646.12 | 0.35% |
| 2025-11-28 | 15.85 | 15.90 | 0.04 | 0.25% | 15.73 | 15.90 | 199828 | 31654.86 | 0.28% |
| 2025-11-27 | 15.80 | 15.86 | 0.02 | 0.13% | 15.79 | 15.96 | 210532 | 33454.24 | 0.29% |
| 2025-11-26 | 15.84 | 15.84 | 0.01 | 0.06% | 15.80 | 15.91 | 212467 | 33701.79 | 0.29% |
| 2025-11-25 | 15.91 | 15.83 | -0.06 | -0.38% | 15.81 | 16.01 | 383687 | 60983.80 | 0.53% |
| 2025-11-24 | 15.88 | 15.89 | 0.01 | 0.06% | 15.77 | 15.98 | 272308 | 43272.63 | 0.38% |
| 2025-11-21 | 16.25 | 15.88 | -0.59 | -3.58% | 15.80 | 16.37 | 531605 | 85462.36 | 0.73% |
| 2025-11-20 | 17.20 | 16.47 | -0.05 | -0.30% | 16.44 | 17.20 | 675566 | 113556.55 | 0.93% |
| 2025-11-19 | 16.52 | 16.52 | 0.00 | 0.00% | 16.48 | 16.65 | 199622 | 33060.28 | 0.28% |
| 2025-11-18 | 16.50 | 16.52 | 0.00 | 0.00% | 16.47 | 16.68 | 236524 | 39200.15 | 0.33% |
| 2025-11-17 | 16.70 | 16.52 | -0.21 | -1.26% | 16.45 | 16.76 | 257352 | 42629.00 | 0.36% |
| 2025-11-14 | 17.00 | 16.85 | -0.23 | -1.35% | 16.85 | 17.03 | 233080 | 39485.69 | 0.32% |
| 2025-11-13 | 16.92 | 17.08 | 0.14 | 0.83% | 16.92 | 17.10 | 240071 | 40853.36 | 0.33% |
| 2025-11-12 | 17.15 | 16.94 | -0.18 | -1.05% | 16.88 | 17.15 | 313220 | 53232.10 | 0.43% |
| 2025-11-11 | 17.35 | 17.12 | -0.24 | -1.38% | 17.10 | 17.43 | 323000 | 55598.97 | 0.45% |
| 2025-11-10 | 17.20 | 17.36 | 0.09 | 0.52% | 17.12 | 17.43 | 389261 | 67176.83 | 0.54% |
| 2025-11-07 | 17.40 | 17.27 | -0.20 | -1.14% | 17.25 | 17.40 | 269305 | 46596.91 | 0.37% |
| 2025-11-06 | 17.29 | 17.47 | 0.21 | 1.22% | 17.28 | 17.52 | 324061 | 56462.06 | 0.45% |
| 2025-11-05 | 17.34 | 17.26 | -0.14 | -0.80% | 17.25 | 17.38 | 308291 | 53340.27 | 0.43% |
| 2025-11-04 | 17.52 | 17.40 | -0.17 | -0.97% | 17.32 | 17.55 | 271883 | 47341.85 | 0.38% |
| 2025-11-03 | 17.52 | 17.57 | -0.01 | -0.06% | 17.29 | 17.62 | 388276 | 67700.65 | 0.54% |
| 2025-10-31 | 17.82 | 17.58 | -0.12 | -0.68% | 17.56 | 17.86 | 415149 | 73329.68 | 0.57% |
| 2025-10-30 | 18.08 | 17.70 | -0.44 | -2.43% | 17.68 | 18.10 | 567498 | 101346.45 | 0.78% |
| 2025-10-29 | 17.81 | 18.14 | 0.29 | 1.62% | 17.81 | 18.20 | 472972 | 85507.13 | 0.65% |
| 2025-10-28 | 18.10 | 17.85 | -0.23 | -1.27% | 17.81 | 18.12 | 380209 | 68202.02 | 0.52% |
| 2025-10-27 | 18.08 | 18.08 | 0.23 | 1.29% | 17.90 | 18.24 | 657813 | 118895.92 | 0.91% |
| 2025-10-24 | 17.79 | 17.85 | 0.08 | 0.45% | 17.61 | 17.90 | 416574 | 73934.95 | 0.58% |
| 2025-10-23 | 17.71 | 17.77 | 0.06 | 0.34% | 17.40 | 17.79 | 369647 | 64945.61 | 0.51% |
| 2025-10-22 | 17.79 | 17.71 | -0.15 | -0.84% | 17.64 | 17.82 | 261759 | 46390.32 | 0.36% |
| 2025-10-21 | 17.82 | 17.86 | 0.10 | 0.56% | 17.76 | 18.10 | 422633 | 75639.66 | 0.58% |
| 2025-10-20 | 18.05 | 17.76 | -0.11 | -0.62% | 17.71 | 18.15 | 405618 | 72420.98 | 0.56% |
| 2025-10-17 | 18.18 | 17.87 | -0.33 | -1.81% | 17.85 | 18.40 | 624946 | 113137.70 | 0.86% |
| 2025-10-16 | 17.97 | 18.20 | 0.17 | 0.94% | 17.88 | 18.46 | 794406 | 144522.56 | 1.10% |
| 2025-10-15 | 17.86 | 18.03 | 0.23 | 1.29% | 17.62 | 18.08 | 602029 | 107757.93 | 0.83% |
| 2025-10-14 | 17.86 | 17.80 | 0.06 | 0.34% | 17.70 | 18.18 | 593610 | 106401.51 | 0.82% |
| 2025-10-13 | 17.37 | 17.74 | -0.17 | -0.95% | 17.35 | 17.81 | 528235 | 93228.33 | 0.73% |
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。
