| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 30.55 | 30.34 | 0.00 | 0.00% | 30.01 | 30.82 | 388073 | 117825.06 | 2.19% |
| 2025-10-23 | 30.32 | 30.34 | -0.27 | -0.88% | 29.40 | 30.60 | 579279 | 173078.23 | 3.26% |
| 2025-10-22 | 28.50 | 30.61 | -0.37 | -1.19% | 28.50 | 30.96 | 959887 | 288248.66 | 5.41% |
| 2025-10-21 | 31.16 | 30.98 | -0.25 | -0.80% | 30.74 | 31.56 | 664223 | 206868.97 | 3.74% |
| 2025-10-20 | 31.56 | 31.23 | -1.22 | -3.76% | 30.88 | 32.20 | 947474 | 297907.94 | 5.34% |
| 2025-10-17 | 34.96 | 32.45 | -1.83 | -5.34% | 32.36 | 35.05 | 963402 | 321760.81 | 5.43% |
| 2025-10-16 | 35.47 | 34.28 | -0.27 | -0.78% | 34.00 | 36.12 | 822920 | 288621.88 | 4.64% |
| 2025-10-15 | 35.18 | 34.55 | -0.42 | -1.20% | 33.08 | 35.48 | 1016638 | 345336.94 | 5.73% |
| 2025-10-14 | 39.30 | 34.97 | -2.83 | -7.49% | 34.02 | 39.89 | 1430144 | 528810.25 | 8.06% |
| 2025-10-13 | 36.00 | 37.80 | 1.50 | 4.13% | 33.30 | 37.80 | 1357420 | 480582.72 | 7.65% |
| 2025-10-10 | 35.74 | 36.30 | 0.12 | 0.33% | 35.60 | 39.38 | 1105085 | 404032.75 | 6.23% |
| 2025-10-09 | 35.00 | 36.18 | 3.29 | 10.00% | 34.39 | 36.18 | 745380 | 264488.19 | 4.20% |
| 2025-09-30 | 33.00 | 32.89 | 1.63 | 5.21% | 32.62 | 33.85 | 878840 | 291040.34 | 4.95% |
| 2025-09-29 | 29.44 | 31.26 | 2.84 | 9.99% | 29.00 | 31.26 | 772158 | 233794.44 | 4.35% |
| 2025-09-26 | 27.51 | 28.42 | 1.28 | 4.72% | 27.43 | 28.88 | 499647 | 141250.70 | 2.81% |
| 2025-09-25 | 27.78 | 27.14 | -0.66 | -2.37% | 27.00 | 27.81 | 422612 | 115146.92 | 2.38% |
| 2025-09-24 | 26.77 | 27.80 | 0.77 | 2.85% | 26.60 | 28.16 | 475644 | 130883.41 | 2.68% |
| 2025-09-23 | 27.58 | 27.03 | 0.45 | 1.69% | 26.40 | 27.75 | 506541 | 136910.53 | 2.85% |
| 2025-09-22 | 26.15 | 26.58 | 1.63 | 6.53% | 25.65 | 26.59 | 606486 | 158016.64 | 3.42% |
| 2025-09-19 | 24.20 | 24.95 | 0.78 | 3.23% | 24.08 | 25.17 | 375491 | 92569.89 | 2.12% |
| 2025-09-18 | 24.50 | 24.17 | -0.83 | -3.32% | 23.70 | 25.09 | 534722 | 130755.15 | 3.01% |
| 2025-09-17 | 25.78 | 25.00 | -1.20 | -4.58% | 24.85 | 25.78 | 620746 | 155887.16 | 3.50% |
| 2025-09-16 | 26.17 | 26.20 | 0.59 | 2.30% | 24.63 | 26.58 | 704081 | 179932.23 | 3.97% |
| 2025-09-15 | 25.50 | 25.61 | 0.16 | 0.63% | 25.16 | 26.05 | 567130 | 145508.00 | 3.19% |
| 2025-09-12 | 24.00 | 25.45 | 1.76 | 7.43% | 23.81 | 26.06 | 937040 | 236532.17 | 5.28% |
| 2025-09-11 | 23.31 | 23.69 | 0.45 | 1.94% | 23.18 | 23.89 | 383245 | 90163.77 | 2.16% |
| 2025-09-10 | 23.11 | 23.24 | -0.54 | -2.27% | 22.80 | 23.64 | 510753 | 118614.84 | 2.88% |
| 2025-09-09 | 23.44 | 23.78 | 0.51 | 2.19% | 23.21 | 24.90 | 704621 | 169548.42 | 3.97% |
| 2025-09-08 | 23.50 | 23.27 | -0.05 | -0.21% | 22.96 | 23.70 | 519123 | 121051.59 | 2.92% |
| 2025-09-05 | 22.03 | 23.32 | 1.30 | 5.90% | 21.97 | 23.48 | 598949 | 137046.17 | 3.37% |
| 2025-09-04 | 23.14 | 22.02 | -0.94 | -4.09% | 21.60 | 23.70 | 708671 | 159349.09 | 3.99% |
| 2025-09-03 | 23.72 | 22.96 | -0.20 | -0.86% | 22.50 | 24.12 | 780101 | 180844.48 | 4.39% |
| 2025-09-02 | 23.45 | 23.16 | 0.07 | 0.30% | 22.95 | 24.21 | 962712 | 226084.09 | 5.42% |
| 2025-09-01 | 22.40 | 23.09 | 1.76 | 8.25% | 21.66 | 23.35 | 1032958 | 233963.88 | 5.82% |
| 2025-08-29 | 20.59 | 21.33 | 0.99 | 4.87% | 20.44 | 21.44 | 698384 | 146684.92 | 3.93% |
| 2025-08-28 | 20.09 | 20.34 | 0.23 | 1.14% | 19.78 | 20.55 | 480326 | 96795.11 | 2.71% |
| 2025-08-27 | 21.01 | 20.11 | -0.89 | -4.24% | 20.02 | 21.05 | 635285 | 130614.34 | 3.58% |
| 2025-08-26 | 19.80 | 21.00 | 0.44 | 2.14% | 19.53 | 21.64 | 784710 | 160924.70 | 4.42% |
| 2025-08-25 | 20.55 | 20.56 | 0.59 | 2.95% | 20.17 | 20.95 | 647454 | 133075.80 | 3.65% |
| 2025-08-22 | 19.90 | 19.97 | 0.23 | 1.17% | 19.78 | 20.15 | 296033 | 59071.39 | 1.67% |
| 2025-08-21 | 20.01 | 19.81 | -0.04 | -0.20% | 19.75 | 20.46 | 352652 | 70846.75 | 1.99% |
| 2025-08-20 | 19.62 | 19.85 | -0.10 | -0.50% | 19.51 | 20.15 | 443488 | 87897.95 | 2.50% |
| 2025-08-19 | 20.46 | 19.95 | -0.65 | -3.16% | 19.72 | 20.93 | 490234 | 98986.27 | 2.76% |
| 2025-08-18 | 20.22 | 20.60 | 0.28 | 1.38% | 20.06 | 20.81 | 427111 | 87518.77 | 2.41% |
| 2025-08-15 | 19.88 | 20.32 | 0.10 | 0.49% | 19.88 | 20.68 | 397953 | 81093.48 | 2.24% |
| 2025-08-14 | 19.94 | 20.22 | 0.39 | 1.97% | 19.79 | 20.59 | 555198 | 112363.88 | 3.13% |
| 2025-08-13 | 19.03 | 19.83 | 0.83 | 4.37% | 19.01 | 19.91 | 477952 | 92895.84 | 2.69% |
| 2025-08-12 | 18.60 | 19.00 | 0.18 | 0.96% | 18.42 | 19.00 | 283635 | 53105.53 | 1.60% |
| 2025-08-11 | 19.00 | 18.82 | -0.36 | -1.88% | 18.65 | 19.05 | 449234 | 84553.02 | 2.53% |
| 2025-08-08 | 19.10 | 19.18 | 0.28 | 1.48% | 18.94 | 19.33 | 335788 | 64265.15 | 1.89% |
| 2025-08-07 | 19.02 | 18.90 | -0.12 | -0.63% | 18.51 | 19.20 | 401460 | 75341.16 | 2.26% |
| 2025-08-06 | 18.74 | 19.02 | 0.32 | 1.71% | 18.72 | 19.13 | 330624 | 62594.47 | 1.86% |
| 2025-08-05 | 18.78 | 18.70 | 0.10 | 0.54% | 18.52 | 18.96 | 379546 | 71015.50 | 2.14% |
| 2025-08-04 | 18.29 | 18.60 | 0.69 | 3.85% | 18.07 | 18.65 | 483343 | 88614.78 | 2.72% |
| 2025-08-01 | 17.50 | 17.91 | 0.38 | 2.17% | 17.33 | 18.00 | 497305 | 88406.70 | 2.80% |
| 2025-07-31 | 17.68 | 17.53 | -0.68 | -3.73% | 17.42 | 17.89 | 576031 | 101339.98 | 3.24% |
| 2025-07-30 | 18.51 | 18.21 | -0.25 | -1.35% | 18.15 | 18.65 | 390548 | 71684.81 | 2.20% |
| 2025-07-29 | 18.39 | 18.46 | -0.14 | -0.75% | 18.28 | 18.65 | 313474 | 57899.10 | 1.77% |
| 2025-07-28 | 18.55 | 18.60 | -0.51 | -2.67% | 18.28 | 18.82 | 605595 | 112181.47 | 3.41% |
| 2025-07-25 | 19.40 | 19.11 | -0.39 | -2.00% | 18.83 | 19.49 | 398009 | 76128.62 | 2.24% |
| 2025-07-24 | 19.50 | 19.50 | -0.03 | -0.15% | 19.16 | 19.68 | 507409 | 98443.22 | 2.86% |
| 2025-07-23 | 18.87 | 19.53 | 0.78 | 4.16% | 18.80 | 19.88 | 792760 | 154569.17 | 4.47% |
| 2025-07-22 | 18.55 | 18.75 | 0.67 | 3.71% | 18.36 | 18.90 | 661053 | 123024.02 | 3.72% |
| 2025-07-21 | 17.88 | 18.08 | 0.08 | 0.44% | 17.75 | 18.22 | 516791 | 92946.77 | 2.91% |
| 2025-07-18 | 17.92 | 18.00 | 0.24 | 1.35% | 17.81 | 18.08 | 423416 | 76015.50 | 2.39% |
| 2025-07-17 | 17.67 | 17.76 | -0.01 | -0.06% | 17.61 | 17.88 | 289017 | 51378.89 | 1.63% |
| 2025-07-16 | 18.21 | 17.77 | -0.68 | -3.69% | 17.58 | 18.39 | 513141 | 91509.86 | 2.89% |
| 2025-07-15 | 17.99 | 18.45 | 0.12 | 0.65% | 17.99 | 18.55 | 510137 | 93467.67 | 2.87% |
| 2025-07-14 | 18.38 | 18.33 | 0.61 | 3.44% | 18.14 | 18.90 | 812677 | 149982.34 | 4.58% |
| 2025-07-11 | 17.21 | 17.72 | 0.88 | 5.23% | 16.96 | 17.89 | 774330 | 135053.89 | 4.36% |
| 2025-07-10 | 16.65 | 16.84 | 0.22 | 1.32% | 16.55 | 16.85 | 244184 | 40770.84 | 1.38% |
| 2025-07-09 | 16.88 | 16.62 | -0.32 | -1.89% | 16.40 | 16.99 | 419159 | 69483.14 | 2.36% |
| 2025-07-08 | 17.02 | 16.94 | -0.07 | -0.41% | 16.87 | 17.20 | 371446 | 63082.45 | 2.09% |
| 2025-07-07 | 16.91 | 17.01 | 0.11 | 0.65% | 16.83 | 17.61 | 604380 | 103882.81 | 3.40% |
| 2025-07-04 | 16.75 | 16.90 | 0.07 | 0.42% | 16.60 | 17.21 | 502029 | 84654.59 | 2.83% |
| 2025-07-03 | 16.42 | 16.83 | 0.51 | 3.13% | 16.34 | 16.93 | 562419 | 93461.23 | 3.17% |
| 2025-07-02 | 16.13 | 16.32 | 0.16 | 0.99% | 16.01 | 16.59 | 488882 | 80006.35 | 2.75% |
| 2025-07-01 | 15.83 | 16.16 | 0.36 | 2.28% | 15.73 | 16.16 | 360632 | 57421.46 | 2.03% |
| 2025-06-30 | 15.83 | 15.80 | -0.27 | -1.68% | 15.60 | 15.90 | 426935 | 67259.13 | 2.40% |
| 2025-06-27 | 15.63 | 16.07 | 0.61 | 3.95% | 15.58 | 16.30 | 687223 | 109745.73 | 3.87% |
兴业银锡(000426)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。
