| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 14.70 | 14.40 | -0.41 | -2.77% | 14.31 | 14.80 | 566102 | 82615.27 | 0.78% |
| 2025-02-17 | 15.00 | 14.81 | 0.32 | 2.21% | 14.60 | 15.05 | 845984 | 125446.80 | 1.17% |
| 2025-02-14 | 14.35 | 14.49 | 0.05 | 0.35% | 14.34 | 14.63 | 407804 | 58986.56 | 0.56% |
| 2025-02-13 | 14.43 | 14.44 | 0.01 | 0.07% | 14.29 | 14.69 | 659555 | 95692.17 | 0.91% |
| 2025-02-12 | 14.25 | 14.43 | 0.15 | 1.05% | 14.16 | 14.45 | 406832 | 58119.68 | 0.56% |
| 2025-02-11 | 14.46 | 14.28 | -0.19 | -1.31% | 14.20 | 14.49 | 368065 | 52602.20 | 0.51% |
| 2025-02-10 | 14.46 | 14.47 | 0.00 | 0.00% | 14.35 | 14.56 | 442106 | 63872.38 | 0.61% |
| 2025-02-07 | 14.22 | 14.47 | 0.23 | 1.62% | 14.16 | 14.73 | 764303 | 110493.96 | 1.06% |
| 2025-02-06 | 14.04 | 14.24 | 0.17 | 1.21% | 13.97 | 14.30 | 458308 | 64883.48 | 0.63% |
| 2025-02-05 | 14.06 | 14.07 | 0.10 | 0.72% | 13.88 | 14.15 | 391085 | 54964.28 | 0.54% |
| 2025-01-27 | 14.29 | 13.97 | -0.26 | -1.83% | 13.97 | 14.31 | 405853 | 57448.71 | 0.56% |
| 2025-01-24 | 14.06 | 14.23 | 0.29 | 2.08% | 13.99 | 14.44 | 633674 | 90293.20 | 0.87% |
| 2025-01-23 | 14.02 | 13.94 | 0.18 | 1.31% | 13.90 | 14.50 | 687119 | 97374.47 | 0.95% |
| 2025-01-22 | 13.83 | 13.76 | -0.12 | -0.86% | 13.65 | 13.85 | 264085 | 36234.36 | 0.36% |
| 2025-01-21 | 13.90 | 13.88 | 0.06 | 0.43% | 13.72 | 13.97 | 299031 | 41389.61 | 0.41% |
| 2025-01-20 | 13.75 | 13.82 | 0.16 | 1.17% | 13.67 | 14.05 | 486401 | 67339.44 | 0.67% |
| 2025-01-17 | 13.56 | 13.66 | 0.00 | 0.00% | 13.56 | 13.73 | 266593 | 36427.73 | 0.37% |
| 2025-01-16 | 13.74 | 13.66 | -0.06 | -0.44% | 13.50 | 13.88 | 406474 | 55567.71 | 0.56% |
| 2025-01-15 | 13.80 | 13.72 | -0.16 | -1.15% | 13.67 | 13.83 | 339699 | 46641.17 | 0.47% |
| 2025-01-14 | 13.51 | 13.88 | 0.41 | 3.04% | 13.46 | 13.88 | 553592 | 76117.33 | 0.76% |
| 2025-01-13 | 13.16 | 13.47 | 0.15 | 1.13% | 13.13 | 13.48 | 314323 | 41991.36 | 0.43% |
| 2025-01-10 | 13.56 | 13.32 | -0.24 | -1.77% | 13.32 | 13.65 | 304483 | 41137.90 | 0.42% |
| 2025-01-09 | 13.56 | 13.56 | -0.01 | -0.07% | 13.40 | 13.68 | 256003 | 34760.18 | 0.35% |
| 2025-01-08 | 13.71 | 13.57 | -0.15 | -1.09% | 13.25 | 13.71 | 499859 | 67236.75 | 0.69% |
| 2025-01-07 | 13.62 | 13.72 | 0.12 | 0.88% | 13.52 | 13.76 | 389080 | 53127.00 | 0.54% |
| 2025-01-06 | 13.62 | 13.60 | -0.12 | -0.87% | 13.39 | 13.77 | 586775 | 79601.30 | 0.81% |
| 2025-01-03 | 14.12 | 13.72 | -0.40 | -2.83% | 13.67 | 14.17 | 710480 | 98639.06 | 0.98% |
| 2025-01-02 | 15.20 | 14.12 | -1.11 | -7.29% | 13.94 | 15.20 | 1143406 | 165104.75 | 1.58% |
| 2024-12-31 | 15.89 | 15.23 | -0.69 | -4.33% | 15.23 | 15.91 | 666572 | 103753.18 | 0.92% |
| 2024-12-30 | 15.70 | 15.92 | 0.14 | 0.89% | 15.66 | 15.95 | 506080 | 80031.04 | 0.70% |
| 2024-12-27 | 15.79 | 15.78 | -0.04 | -0.25% | 15.74 | 16.11 | 713147 | 113235.06 | 0.98% |
| 2024-12-26 | 15.70 | 15.82 | 0.05 | 0.32% | 15.59 | 15.85 | 479500 | 75533.37 | 0.66% |
| 2024-12-25 | 15.80 | 15.77 | -0.03 | -0.19% | 15.58 | 15.85 | 510824 | 80305.97 | 0.71% |
| 2024-12-24 | 15.28 | 15.80 | 0.57 | 3.74% | 15.21 | 15.94 | 906504 | 142276.70 | 1.25% |
| 2024-12-23 | 15.25 | 15.23 | -0.10 | -0.65% | 15.20 | 15.57 | 504489 | 77690.70 | 0.70% |
| 2024-12-20 | 15.29 | 15.33 | 0.03 | 0.20% | 15.21 | 15.44 | 351012 | 53850.09 | 0.48% |
| 2024-12-19 | 15.12 | 15.30 | -0.01 | -0.07% | 15.08 | 15.34 | 319632 | 48602.89 | 0.44% |
| 2024-12-18 | 15.32 | 15.31 | 0.06 | 0.39% | 15.21 | 15.37 | 318808 | 48766.94 | 0.44% |
| 2024-12-17 | 15.25 | 15.25 | 0.01 | 0.07% | 15.16 | 15.36 | 428279 | 65317.83 | 0.59% |
| 2024-12-16 | 15.30 | 15.24 | -0.13 | -0.85% | 15.16 | 15.36 | 390874 | 59579.63 | 0.54% |
| 2024-12-13 | 15.84 | 15.37 | -0.60 | -3.76% | 15.36 | 15.84 | 677807 | 105449.31 | 0.94% |
| 2024-12-12 | 15.85 | 15.97 | 0.13 | 0.82% | 15.74 | 16.21 | 515239 | 82093.31 | 0.71% |
| 2024-12-11 | 15.80 | 15.92 | 0.08 | 0.51% | 15.78 | 16.00 | 532670 | 84566.08 | 0.74% |
| 2024-12-10 | 16.65 | 15.84 | 0.04 | 0.25% | 15.81 | 16.65 | 1068726 | 172922.94 | 1.48% |
| 2024-12-09 | 15.90 | 15.80 | -0.21 | -1.31% | 15.61 | 16.06 | 564103 | 89324.41 | 0.78% |
| 2024-12-06 | 15.79 | 16.01 | 0.26 | 1.65% | 15.65 | 16.20 | 865126 | 138184.12 | 1.19% |
| 2024-12-05 | 15.50 | 15.75 | 0.18 | 1.16% | 15.48 | 15.81 | 593237 | 93002.02 | 0.82% |
| 2024-12-04 | 15.58 | 15.57 | -0.08 | -0.51% | 15.44 | 15.81 | 503040 | 78567.16 | 0.69% |
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。
