| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 30.84 | 30.88 | -0.45 | -1.44% | 30.66 | 31.46 | 20136 | 6253.83 | 1.56% | 0.00 |
| 2026-02-05 | 31.13 | 31.33 | -0.09 | -0.29% | 30.53 | 31.70 | 22227 | 6898.16 | 1.72% | 0.00 |
| 2026-02-04 | 31.91 | 31.42 | -0.69 | -2.15% | 30.81 | 32.00 | 30768 | 9653.00 | 2.39% | 0.00 |
| 2026-02-03 | 31.90 | 32.11 | 0.72 | 2.29% | 31.64 | 32.68 | 33993 | 10905.55 | 2.64% | 0.00 |
| 2026-02-02 | 34.04 | 31.39 | -2.63 | -7.73% | 31.26 | 34.04 | 57650 | 18565.20 | 4.47% | 0.00 |
| 2026-01-30 | 31.80 | 34.02 | 2.17 | 6.81% | 31.30 | 34.60 | 60229 | 19893.08 | 4.67% | 5.50 |
| 2026-01-29 | 33.08 | 31.85 | -1.57 | -4.70% | 31.80 | 34.11 | 46682 | 15321.27 | 3.62% | 0.00 |
| 2026-01-28 | 33.23 | 33.42 | 0.32 | 0.97% | 32.66 | 34.18 | 58723 | 19602.86 | 4.56% | 0.00 |
| 2026-01-27 | 31.41 | 33.10 | 1.52 | 4.81% | 30.60 | 33.22 | 60790 | 19656.96 | 4.72% | 0.00 |
| 2026-01-26 | 32.19 | 31.58 | -0.74 | -2.29% | 31.24 | 32.85 | 39013 | 12418.86 | 3.03% | 0.00 |
| 2026-01-23 | 32.00 | 32.32 | 0.34 | 1.06% | 31.45 | 32.32 | 40721 | 12967.17 | 3.16% | 0.00 |
| 2026-01-22 | 32.80 | 31.98 | -0.95 | -2.88% | 31.80 | 32.84 | 57088 | 18334.96 | 4.43% | 0.00 |
| 2026-01-21 | 31.69 | 32.93 | 0.68 | 2.11% | 31.69 | 33.96 | 77229 | 25422.83 | 5.99% | 0.00 |
| 2026-01-20 | 31.09 | 32.25 | 1.25 | 4.03% | 31.00 | 34.20 | 94102 | 30829.03 | 7.30% | 0.00 |
| 2026-01-19 | 31.45 | 31.00 | -0.40 | -1.27% | 30.50 | 31.60 | 42124 | 13045.52 | 3.27% | 0.00 |
| 2026-01-16 | 29.63 | 31.40 | 1.84 | 6.22% | 29.62 | 31.70 | 70126 | 21687.31 | 5.44% | 15.00 |
| 2026-01-15 | 29.10 | 29.56 | 0.56 | 1.93% | 28.60 | 29.60 | 22566 | 6589.88 | 1.75% | 0.00 |
| 2026-01-14 | 29.22 | 29.00 | -0.20 | -0.68% | 28.60 | 29.69 | 29549 | 8628.72 | 2.29% | 0.00 |
| 2026-01-13 | 30.00 | 29.20 | -0.70 | -2.34% | 29.20 | 30.29 | 26124 | 7738.71 | 2.03% | 0.00 |
| 2026-01-12 | 29.46 | 29.90 | 0.54 | 1.84% | 28.99 | 29.90 | 29574 | 8698.46 | 2.29% | 0.00 |
| 2026-01-09 | 29.49 | 29.36 | -0.02 | -0.07% | 28.89 | 29.69 | 23318 | 6814.17 | 1.81% | 0.00 |
| 2026-01-08 | 28.96 | 29.38 | 0.43 | 1.49% | 28.85 | 29.50 | 21563 | 6287.52 | 1.67% | 0.00 |
| 2026-01-07 | 28.60 | 28.95 | 0.31 | 1.08% | 28.40 | 29.24 | 24749 | 7142.60 | 1.92% | 0.00 |
| 2026-01-06 | 29.39 | 28.64 | -0.75 | -2.55% | 28.38 | 29.39 | 31258 | 8995.73 | 2.42% | 0.00 |
| 2026-01-05 | 28.73 | 29.39 | 1.01 | 3.56% | 28.45 | 29.42 | 30728 | 8944.43 | 2.38% | 5.99 |
| 2025-12-31 | 28.48 | 28.38 | 0.19 | 0.67% | 28.09 | 28.57 | 16986 | 4811.58 | 1.32% | 0.00 |
| 2025-12-30 | 28.37 | 28.19 | -0.43 | -1.50% | 28.13 | 29.10 | 18299 | 5203.12 | 1.42% | 0.00 |
| 2025-12-29 | 28.91 | 28.62 | 0.11 | 0.39% | 28.37 | 28.92 | 24723 | 7073.50 | 1.92% | 0.00 |
| 2025-12-26 | 28.37 | 28.51 | 0.11 | 0.39% | 28.03 | 29.11 | 28438 | 8120.83 | 2.21% | 0.00 |
| 2025-12-25 | 28.20 | 28.40 | 0.35 | 1.25% | 27.88 | 28.47 | 24649 | 6970.78 | 1.91% | 0.00 |
| 2025-12-24 | 27.96 | 28.05 | 0.13 | 0.47% | 27.62 | 28.20 | 26765 | 7488.49 | 2.08% | 0.00 |
| 2025-12-23 | 26.84 | 27.92 | 1.13 | 4.22% | 26.71 | 28.48 | 43360 | 12074.48 | 3.36% | 0.00 |
| 2025-12-22 | 25.93 | 26.79 | 0.98 | 3.80% | 25.93 | 27.75 | 27083 | 7316.86 | 2.10% | 0.00 |
| 2025-12-19 | 25.74 | 25.81 | 0.19 | 0.74% | 25.68 | 26.10 | 11099 | 2874.32 | 0.86% | 0.00 |
| 2025-12-18 | 25.36 | 25.62 | 0.11 | 0.43% | 25.20 | 25.87 | 9319 | 2393.99 | 0.72% | 0.00 |
| 2025-12-17 | 25.44 | 25.51 | 0.09 | 0.35% | 24.77 | 25.73 | 14092 | 3550.41 | 1.09% | 0.00 |
| 2025-12-16 | 26.07 | 25.42 | -0.47 | -1.82% | 25.29 | 26.15 | 10957 | 2791.55 | 0.85% | 0.00 |
| 2025-12-15 | 25.98 | 25.89 | -0.37 | -1.41% | 25.64 | 26.39 | 10754 | 2795.38 | 0.83% | 0.00 |
| 2025-12-12 | 26.00 | 26.26 | 0.35 | 1.35% | 25.68 | 26.49 | 12045 | 3152.30 | 0.93% | 0.00 |
| 2025-12-11 | 26.55 | 25.91 | -0.64 | -2.41% | 25.91 | 26.68 | 12495 | 3266.23 | 0.97% | 0.00 |
| 2025-12-10 | 26.84 | 26.55 | -0.26 | -0.97% | 26.29 | 26.94 | 12011 | 3180.69 | 0.93% | 0.00 |
| 2025-12-09 | 26.99 | 26.81 | -0.18 | -0.67% | 26.75 | 27.22 | 10993 | 2966.05 | 0.85% | 0.00 |
| 2025-12-08 | 26.70 | 26.99 | 0.39 | 1.47% | 26.63 | 27.21 | 16130 | 4348.85 | 1.25% | 0.00 |
| 2025-12-05 | 26.20 | 26.60 | 0.40 | 1.53% | 25.90 | 26.73 | 12084 | 3193.82 | 0.94% | 0.00 |
| 2025-12-04 | 26.23 | 26.20 | -0.02 | -0.08% | 25.83 | 26.45 | 8780 | 2300.11 | 0.68% | 0.00 |
| 2025-12-03 | 26.14 | 26.22 | 0.03 | 0.11% | 26.10 | 26.48 | 13328 | 3503.03 | 1.03% | 0.00 |
| 2025-12-02 | 26.45 | 26.19 | -0.29 | -1.10% | 26.12 | 26.57 | 11026 | 2895.24 | 0.86% | 0.00 |
| 2025-12-01 | 26.56 | 26.48 | -0.25 | -0.94% | 26.03 | 26.99 | 18337 | 4830.99 | 1.42% | 0.00 |
| 2025-11-28 | 26.04 | 26.73 | 0.69 | 2.65% | 25.76 | 26.99 | 21014 | 5578.39 | 1.63% | 0.00 |
| 2025-11-27 | 25.99 | 26.04 | 0.33 | 1.28% | 25.71 | 26.40 | 11286 | 2946.22 | 0.88% | 0.00 |
| 2025-11-26 | 25.55 | 25.71 | 0.18 | 0.71% | 25.36 | 26.43 | 17611 | 4584.30 | 1.37% | 0.00 |
| 2025-11-25 | 25.22 | 25.53 | 0.44 | 1.75% | 25.22 | 25.98 | 12294 | 3155.28 | 0.95% | 0.00 |
| 2025-11-24 | 24.95 | 25.09 | 0.42 | 1.70% | 24.72 | 25.33 | 14832 | 3709.30 | 1.15% | 0.00 |
| 2025-11-21 | 25.79 | 24.67 | -1.22 | -4.71% | 24.67 | 25.90 | 18918 | 4772.20 | 1.47% | 0.00 |
| 2025-11-20 | 26.19 | 25.89 | -0.13 | -0.50% | 25.66 | 26.39 | 11839 | 3072.53 | 0.92% | 0.00 |
| 2025-11-19 | 26.51 | 26.02 | -0.70 | -2.62% | 25.81 | 26.91 | 17758 | 4663.51 | 1.38% | 0.00 |
| 2025-11-18 | 26.13 | 26.72 | 0.35 | 1.33% | 26.13 | 26.93 | 16912 | 4496.64 | 1.31% | 0.00 |
| 2025-11-17 | 26.53 | 26.37 | 0.29 | 1.11% | 25.89 | 26.55 | 18417 | 4826.32 | 1.43% | 0.00 |
| 2025-11-14 | 26.50 | 26.08 | -0.65 | -2.43% | 26.01 | 26.50 | 19015 | 4984.21 | 1.48% | 0.00 |
| 2025-11-13 | 26.70 | 26.73 | 0.00 | 0.00% | 26.62 | 27.12 | 14754 | 3958.39 | 1.14% | 0.00 |
| 2025-11-12 | 27.16 | 26.73 | -0.41 | -1.51% | 26.52 | 27.26 | 17428 | 4674.88 | 1.35% | 0.00 |
| 2025-11-11 | 27.57 | 27.14 | -0.45 | -1.63% | 27.09 | 28.20 | 17177 | 4737.47 | 1.33% | 0.00 |
| 2025-11-10 | 27.69 | 27.59 | -0.01 | -0.04% | 27.20 | 28.45 | 23992 | 6661.15 | 1.86% | 0.00 |
| 2025-11-07 | 26.95 | 27.60 | 0.35 | 1.28% | 26.80 | 28.14 | 26407 | 7262.43 | 2.05% | 0.00 |
| 2025-11-06 | 26.86 | 27.25 | 0.39 | 1.45% | 26.76 | 27.49 | 21300 | 5791.04 | 1.65% | 0.00 |
| 2025-11-05 | 26.92 | 26.86 | -0.34 | -1.25% | 26.55 | 27.16 | 20193 | 5432.49 | 1.57% | 0.00 |
| 2025-11-04 | 27.85 | 27.20 | -0.58 | -2.09% | 26.90 | 27.92 | 21676 | 5917.33 | 1.68% | 0.00 |
| 2025-11-03 | 28.02 | 27.78 | -0.40 | -1.42% | 27.00 | 28.16 | 28971 | 7973.02 | 2.25% | 0.00 |
| 2025-10-31 | 28.50 | 28.18 | -0.24 | -0.84% | 28.10 | 28.87 | 27441 | 7799.25 | 2.13% | 0.00 |
| 2025-10-30 | 29.02 | 28.42 | -0.57 | -1.97% | 28.22 | 29.08 | 29379 | 8409.85 | 2.28% | 0.00 |
| 2025-10-29 | 29.55 | 28.99 | 0.01 | 0.03% | 28.49 | 29.78 | 32924 | 9540.91 | 2.55% | 8.50 |
| 2025-10-28 | 28.99 | 28.98 | -0.18 | -0.62% | 28.68 | 29.68 | 33561 | 9767.97 | 2.60% | 0.00 |
| 2025-10-27 | 29.00 | 29.16 | 0.46 | 1.60% | 28.36 | 29.61 | 38691 | 11206.40 | 3.00% | 0.00 |
| 2025-10-24 | 27.29 | 28.70 | 1.77 | 6.57% | 27.10 | 28.95 | 42341 | 12043.87 | 3.28% | 0.00 |
| 2025-10-23 | 27.05 | 26.93 | -0.48 | -1.75% | 26.35 | 27.40 | 19569 | 5221.33 | 1.52% | 0.00 |
| 2025-10-22 | 28.17 | 27.41 | -0.82 | -2.90% | 27.15 | 28.17 | 23963 | 6578.68 | 1.86% | 0.00 |
| 2025-10-21 | 26.70 | 28.23 | 1.68 | 6.33% | 26.41 | 28.69 | 42618 | 11866.75 | 3.31% | 0.00 |
| 2025-10-20 | 26.78 | 26.55 | 1.01 | 3.95% | 26.38 | 27.64 | 37160 | 9964.05 | 2.88% | 0.00 |
| 2025-10-17 | 27.02 | 25.54 | -1.69 | -6.21% | 25.45 | 27.47 | 28834 | 7567.12 | 2.24% | 0.00 |
| 2025-10-16 | 26.80 | 27.23 | 0.35 | 1.30% | 26.62 | 28.38 | 28742 | 7875.71 | 2.23% | 6.00 |
银河微电(688689)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。
