| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 21.76 | 21.65 | -0.09 | -0.41% | 21.60 | 22.20 | 6999 | 1528.79 | 0.54% | 0.00 |
| 2025-06-19 | 22.20 | 21.74 | -0.38 | -1.72% | 21.63 | 22.34 | 9553 | 2101.97 | 0.74% | 0.00 |
| 2025-06-18 | 21.55 | 22.12 | 0.32 | 1.47% | 21.55 | 22.29 | 10641 | 2336.24 | 0.83% | 0.00 |
| 2025-06-17 | 21.76 | 21.80 | 0.03 | 0.14% | 21.62 | 21.93 | 6409 | 1392.06 | 0.50% | 0.00 |
| 2025-06-16 | 21.51 | 21.77 | 0.38 | 1.78% | 21.35 | 21.97 | 6558 | 1426.41 | 0.51% | 0.00 |
| 2025-06-13 | 21.62 | 21.39 | -0.38 | -1.75% | 21.36 | 21.83 | 8069 | 1736.84 | 0.63% | 0.00 |
| 2025-06-12 | 21.70 | 21.77 | -0.04 | -0.18% | 21.61 | 21.88 | 6726 | 1463.09 | 0.52% | 0.00 |
| 2025-06-11 | 21.59 | 21.81 | 0.22 | 1.02% | 21.50 | 21.98 | 8731 | 1906.10 | 0.68% | 0.00 |
| 2025-06-10 | 21.90 | 21.59 | -0.30 | -1.37% | 21.31 | 22.09 | 10378 | 2248.97 | 0.81% | 0.00 |
| 2025-06-09 | 21.94 | 22.12 | 0.04 | 0.18% | 21.94 | 22.28 | 11140 | 2464.71 | 0.86% | 0.00 |
| 2025-06-06 | 21.78 | 22.08 | 0.13 | 0.59% | 21.68 | 22.12 | 8369 | 1827.16 | 0.65% | 0.00 |
| 2025-06-05 | 21.69 | 21.95 | 0.29 | 1.34% | 21.51 | 22.06 | 9628 | 2099.27 | 0.75% | 0.00 |
| 2025-06-04 | 21.54 | 21.66 | 0.05 | 0.23% | 21.53 | 21.89 | 5419 | 1176.88 | 0.42% | 0.00 |
| 2025-06-03 | 21.50 | 21.61 | 0.16 | 0.75% | 21.30 | 21.97 | 8276 | 1794.37 | 0.64% | 0.00 |
| 2025-05-30 | 21.89 | 21.45 | -0.55 | -2.50% | 21.30 | 21.90 | 9933 | 2138.77 | 0.77% | 0.00 |
| 2025-05-29 | 21.50 | 22.00 | 0.50 | 2.33% | 21.47 | 22.02 | 13490 | 2941.24 | 1.05% | 0.00 |
| 2025-05-28 | 21.76 | 21.50 | -0.15 | -0.69% | 21.47 | 21.94 | 5546 | 1198.36 | 0.43% | 0.00 |
| 2025-05-27 | 21.67 | 21.65 | -0.12 | -0.55% | 21.41 | 21.89 | 7448 | 1606.53 | 0.58% | 0.00 |
| 2025-05-26 | 21.70 | 21.77 | 0.13 | 0.60% | 21.48 | 21.94 | 6615 | 1440.42 | 0.51% | 0.00 |
| 2025-05-23 | 22.08 | 21.64 | -0.41 | -1.86% | 21.64 | 22.25 | 9662 | 2120.67 | 0.75% | 0.00 |
| 2025-05-22 | 22.45 | 22.05 | -0.37 | -1.65% | 22.05 | 23.06 | 12423 | 2786.13 | 0.96% | 0.00 |
| 2025-05-21 | 22.89 | 22.42 | -0.48 | -2.10% | 22.23 | 22.89 | 11245 | 2528.82 | 0.87% | 0.00 |
| 2025-05-20 | 22.68 | 22.90 | 0.40 | 1.78% | 22.36 | 23.09 | 13463 | 3068.56 | 1.04% | 0.00 |
| 2025-05-19 | 22.65 | 22.50 | 0.03 | 0.13% | 22.16 | 22.74 | 11304 | 2539.60 | 0.88% | 0.00 |
| 2025-05-16 | 22.47 | 22.47 | 0.01 | 0.04% | 22.40 | 22.81 | 9149 | 2066.23 | 0.71% | 0.00 |
| 2025-05-15 | 22.81 | 22.46 | -0.27 | -1.19% | 22.40 | 22.82 | 8765 | 1975.32 | 0.68% | 0.00 |
| 2025-05-14 | 23.39 | 22.73 | -0.66 | -2.82% | 22.64 | 23.50 | 18281 | 4181.32 | 1.42% | 0.00 |
| 2025-05-13 | 24.07 | 23.39 | -0.66 | -2.74% | 23.25 | 24.12 | 16250 | 3828.15 | 1.26% | 0.00 |
| 2025-05-12 | 23.63 | 24.05 | 0.56 | 2.38% | 23.50 | 24.20 | 17951 | 4288.57 | 1.39% | 0.00 |
| 2025-05-09 | 23.70 | 23.49 | -0.19 | -0.80% | 23.07 | 23.95 | 12382 | 2884.12 | 0.96% | 0.00 |
| 2025-05-08 | 23.75 | 23.68 | -0.07 | -0.29% | 23.46 | 23.91 | 12541 | 2966.17 | 0.97% | 0.00 |
| 2025-05-07 | 23.81 | 23.75 | 0.02 | 0.08% | 23.33 | 24.32 | 16116 | 3836.85 | 1.25% | 0.00 |
| 2025-05-06 | 23.13 | 23.73 | 0.56 | 2.42% | 23.13 | 23.84 | 14091 | 3319.70 | 1.09% | 0.00 |
| 2025-04-30 | 22.50 | 23.17 | 0.50 | 2.21% | 22.50 | 23.43 | 15492 | 3570.94 | 1.20% | 0.00 |
| 2025-04-29 | 22.16 | 22.67 | 0.18 | 0.80% | 22.04 | 22.86 | 20662 | 4634.54 | 1.60% | 0.00 |
| 2025-04-28 | 22.60 | 22.49 | -0.74 | -3.19% | 21.31 | 22.62 | 30585 | 6735.27 | 2.37% | 0.00 |
| 2025-04-25 | 22.66 | 23.23 | 0.31 | 1.35% | 22.22 | 23.31 | 18072 | 4118.96 | 1.40% | 0.00 |
| 2025-04-24 | 23.21 | 22.92 | -0.52 | -2.22% | 22.65 | 23.36 | 17587 | 4042.69 | 1.36% | 0.00 |
| 2025-04-23 | 23.21 | 23.44 | 0.10 | 0.43% | 23.06 | 23.63 | 23786 | 5539.19 | 1.85% | 0.00 |
| 2025-04-22 | 21.96 | 23.34 | 1.30 | 5.90% | 21.84 | 23.99 | 41331 | 9626.22 | 3.21% | 0.00 |
| 2025-04-21 | 21.31 | 22.04 | 0.55 | 2.56% | 21.31 | 22.05 | 12213 | 2659.38 | 0.95% | 0.00 |
| 2025-04-18 | 21.49 | 21.49 | -0.19 | -0.88% | 21.17 | 21.84 | 10171 | 2180.54 | 0.79% | 0.00 |
| 2025-04-17 | 21.10 | 21.68 | 0.54 | 2.55% | 20.95 | 22.23 | 18753 | 4100.41 | 1.45% | 0.00 |
| 2025-04-16 | 21.55 | 21.14 | -0.41 | -1.90% | 20.72 | 21.91 | 13738 | 2921.24 | 1.07% | 0.00 |
| 2025-04-15 | 21.79 | 21.55 | -0.24 | -1.10% | 21.15 | 21.89 | 15692 | 3363.02 | 1.22% | 0.00 |
| 2025-04-14 | 22.00 | 21.79 | 0.34 | 1.59% | 21.57 | 22.25 | 21624 | 4735.69 | 1.68% | 0.00 |
| 2025-04-11 | 20.06 | 21.45 | 1.13 | 5.56% | 20.06 | 22.22 | 26837 | 5735.87 | 2.08% | 0.00 |
| 2025-04-10 | 20.00 | 20.32 | 0.72 | 3.67% | 19.90 | 21.08 | 25818 | 5320.39 | 2.00% | 7.00 |
| 2025-04-09 | 18.80 | 19.60 | 0.31 | 1.61% | 17.71 | 19.71 | 34028 | 6462.82 | 2.64% | 0.00 |
| 2025-04-08 | 19.65 | 19.29 | 0.29 | 1.53% | 18.73 | 20.24 | 21152 | 4103.98 | 1.64% | 0.00 |
| 2025-04-07 | 22.23 | 19.00 | -4.40 | -18.80% | 18.72 | 22.60 | 23912 | 4902.47 | 1.86% | 0.00 |
| 2025-04-03 | 23.81 | 23.40 | -0.66 | -2.74% | 23.05 | 24.29 | 12996 | 3061.48 | 1.01% | 0.00 |
| 2025-04-02 | 23.78 | 24.06 | 0.10 | 0.42% | 23.56 | 24.30 | 15172 | 3643.31 | 1.18% | 0.00 |
| 2025-04-01 | 23.69 | 23.96 | 0.21 | 0.88% | 23.51 | 24.62 | 22965 | 5557.42 | 1.78% | 0.00 |
| 2025-03-31 | 23.03 | 23.75 | 0.41 | 1.76% | 22.88 | 23.89 | 15353 | 3588.09 | 1.19% | 0.00 |
| 2025-03-28 | 23.65 | 23.34 | -0.42 | -1.77% | 23.16 | 24.00 | 11762 | 2757.65 | 0.91% | 0.00 |
| 2025-03-27 | 23.44 | 23.76 | 0.28 | 1.19% | 23.00 | 24.34 | 15383 | 3655.09 | 1.19% | 0.00 |
| 2025-03-26 | 23.10 | 23.48 | 0.54 | 2.35% | 22.74 | 23.71 | 11751 | 2751.56 | 0.91% | 0.00 |
| 2025-03-25 | 23.18 | 22.94 | -0.23 | -0.99% | 22.82 | 23.55 | 16630 | 3854.32 | 1.29% | 0.00 |
| 2025-03-24 | 24.03 | 23.17 | -0.71 | -2.97% | 22.75 | 24.03 | 18250 | 4253.57 | 1.42% | 10.00 |
| 2025-03-21 | 24.22 | 23.88 | -0.53 | -2.17% | 23.78 | 24.45 | 10189 | 2454.87 | 0.79% | 0.00 |
| 2025-03-20 | 25.10 | 24.41 | -0.59 | -2.36% | 24.32 | 25.10 | 13971 | 3433.78 | 1.08% | 0.00 |
| 2025-03-19 | 25.41 | 25.00 | -0.38 | -1.50% | 24.76 | 25.41 | 13809 | 3457.65 | 1.07% | 0.00 |
| 2025-03-18 | 24.78 | 25.38 | 0.61 | 2.46% | 24.68 | 25.41 | 20254 | 5110.40 | 1.57% | 0.00 |
| 2025-03-17 | 24.66 | 24.77 | 0.14 | 0.57% | 24.40 | 24.90 | 12657 | 3122.59 | 0.98% | 0.00 |
| 2025-03-14 | 23.95 | 24.63 | 0.58 | 2.41% | 23.82 | 24.64 | 12552 | 3048.48 | 0.97% | 0.00 |
| 2025-03-13 | 24.55 | 24.05 | -0.50 | -2.04% | 23.69 | 24.56 | 12884 | 3099.85 | 1.00% | 0.00 |
| 2025-03-12 | 24.85 | 24.55 | -0.12 | -0.49% | 24.52 | 24.85 | 10677 | 2634.92 | 0.83% | 0.00 |
| 2025-03-11 | 24.38 | 24.67 | 0.07 | 0.28% | 24.16 | 24.84 | 12684 | 3113.52 | 0.98% | 0.00 |
| 2025-03-10 | 24.47 | 24.60 | 0.13 | 0.53% | 24.34 | 24.88 | 13104 | 3226.59 | 1.02% | 0.00 |
| 2025-03-07 | 24.67 | 24.47 | -0.29 | -1.17% | 24.23 | 24.76 | 15393 | 3774.01 | 1.19% | 0.00 |
| 2025-03-06 | 24.66 | 24.76 | 0.20 | 0.81% | 24.65 | 25.08 | 16312 | 4057.84 | 1.27% | 0.00 |
| 2025-03-05 | 24.71 | 24.56 | -0.28 | -1.13% | 24.30 | 25.02 | 15021 | 3692.13 | 1.17% | 0.00 |
| 2025-03-04 | 23.98 | 24.84 | 0.83 | 3.46% | 23.72 | 24.95 | 22130 | 5443.79 | 1.72% | 0.00 |
| 2025-03-03 | 23.80 | 24.01 | 0.18 | 0.76% | 23.63 | 24.45 | 15085 | 3642.26 | 1.17% | 0.00 |
| 2025-02-28 | 24.92 | 23.83 | -1.10 | -4.41% | 23.68 | 24.92 | 19181 | 4629.21 | 1.49% | 0.00 |
| 2025-02-27 | 25.00 | 24.93 | 0.29 | 1.18% | 24.30 | 25.19 | 24541 | 6071.63 | 1.90% | 0.00 |
| 2025-02-26 | 24.27 | 24.64 | 0.71 | 2.97% | 24.26 | 24.87 | 27091 | 6645.70 | 2.10% | 0.00 |
| 2025-02-25 | 23.68 | 23.93 | -0.02 | -0.08% | 23.40 | 24.15 | 15979 | 3811.01 | 1.24% | 0.00 |
| 2025-02-24 | 24.07 | 23.95 | -0.02 | -0.08% | 23.54 | 24.07 | 17192 | 4095.79 | 1.33% | 0.00 |
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。
