| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.33 | 34.95 | 2.12 | 6.46% | 33.08 | 35.37 | 644107 | 221732.53 | 3.63% |
| 2025-12-16 | 34.47 | 32.83 | -1.86 | -5.36% | 32.33 | 34.67 | 575466 | 190884.66 | 3.24% |
| 2025-12-15 | 34.13 | 34.69 | -0.21 | -0.60% | 33.86 | 35.20 | 430171 | 149011.89 | 2.42% |
| 2025-12-12 | 34.79 | 34.90 | 1.10 | 3.25% | 34.20 | 35.11 | 585697 | 203343.75 | 3.30% |
| 2025-12-11 | 35.75 | 33.80 | -1.47 | -4.17% | 33.79 | 35.97 | 665464 | 231773.11 | 3.75% |
| 2025-12-10 | 35.34 | 35.27 | 1.37 | 4.04% | 34.38 | 35.44 | 738879 | 259087.89 | 4.16% |
| 2025-12-09 | 34.60 | 33.90 | -1.09 | -3.12% | 33.30 | 34.61 | 617996 | 209439.75 | 3.48% |
| 2025-12-08 | 35.23 | 34.99 | -0.49 | -1.38% | 34.56 | 35.40 | 509282 | 177852.16 | 2.87% |
| 2025-12-05 | 34.03 | 35.48 | 0.77 | 2.22% | 33.89 | 35.63 | 675168 | 234918.97 | 3.80% |
| 2025-12-04 | 36.75 | 34.71 | -1.45 | -4.01% | 34.54 | 36.93 | 811801 | 287837.12 | 4.57% |
| 2025-12-03 | 37.29 | 36.16 | -0.58 | -1.58% | 35.91 | 37.78 | 765153 | 282070.09 | 4.31% |
| 2025-12-02 | 36.65 | 36.74 | -0.42 | -1.13% | 36.30 | 37.17 | 601852 | 221347.33 | 3.39% |
| 2025-12-01 | 37.18 | 37.16 | 2.64 | 7.65% | 36.51 | 37.97 | 917567 | 342930.91 | 5.17% |
| 2025-11-28 | 33.01 | 34.52 | 1.62 | 4.92% | 32.95 | 34.58 | 712214 | 241922.23 | 4.01% |
| 2025-11-27 | 33.01 | 32.90 | 1.01 | 3.17% | 32.30 | 33.25 | 561829 | 184199.47 | 3.16% |
| 2025-11-26 | 31.52 | 31.89 | 0.53 | 1.69% | 31.26 | 32.70 | 504528 | 161596.17 | 2.84% |
| 2025-11-25 | 30.99 | 31.36 | 1.22 | 4.05% | 30.80 | 31.85 | 462831 | 145153.25 | 2.61% |
| 2025-11-24 | 29.69 | 30.14 | 0.35 | 1.17% | 29.52 | 30.50 | 454339 | 136609.67 | 2.56% |
| 2025-11-21 | 30.63 | 29.79 | -1.79 | -5.67% | 29.68 | 31.02 | 548399 | 165857.03 | 3.09% |
| 2025-11-20 | 31.78 | 31.58 | -0.20 | -0.63% | 31.40 | 32.67 | 462792 | 148247.98 | 2.61% |
| 2025-11-19 | 30.16 | 31.78 | 1.99 | 6.68% | 30.16 | 32.07 | 637699 | 198486.80 | 3.59% |
| 2025-11-18 | 30.68 | 29.79 | -1.31 | -4.21% | 29.57 | 30.88 | 508642 | 153063.38 | 2.87% |
| 2025-11-17 | 31.43 | 31.10 | -0.93 | -2.90% | 30.51 | 31.63 | 614691 | 190765.23 | 3.46% |
| 2025-11-14 | 32.61 | 32.03 | -1.47 | -4.39% | 31.88 | 33.38 | 932163 | 304574.00 | 5.25% |
| 2025-11-13 | 32.22 | 33.50 | 3.05 | 10.02% | 31.84 | 33.50 | 1065087 | 350663.84 | 6.00% |
| 2025-11-12 | 30.12 | 30.45 | 0.59 | 1.98% | 29.88 | 31.25 | 676510 | 206001.97 | 3.81% |
| 2025-11-11 | 31.34 | 29.86 | -0.14 | -0.47% | 29.82 | 31.56 | 714438 | 217632.75 | 4.02% |
| 2025-11-10 | 29.90 | 30.00 | 0.83 | 2.85% | 29.63 | 30.33 | 575322 | 172252.25 | 3.24% |
| 2025-11-07 | 29.00 | 29.17 | 0.07 | 0.24% | 28.78 | 29.58 | 316257 | 92293.61 | 1.78% |
| 2025-11-06 | 28.47 | 29.10 | 0.63 | 2.21% | 28.33 | 29.26 | 397993 | 114801.15 | 2.24% |
| 2025-11-05 | 27.25 | 28.47 | 0.64 | 2.30% | 27.10 | 28.66 | 534781 | 149986.62 | 3.01% |
| 2025-11-04 | 29.43 | 27.83 | -2.00 | -6.70% | 27.61 | 29.78 | 851751 | 242096.61 | 4.80% |
| 2025-11-03 | 30.09 | 29.83 | -0.74 | -2.42% | 28.68 | 30.52 | 601793 | 177131.41 | 3.39% |
| 2025-10-31 | 31.40 | 30.57 | 0.02 | 0.07% | 30.51 | 31.60 | 620088 | 192871.22 | 3.49% |
| 2025-10-30 | 30.77 | 30.55 | -0.63 | -2.02% | 30.49 | 31.35 | 554408 | 171266.41 | 3.12% |
| 2025-10-29 | 29.97 | 31.18 | 1.64 | 5.55% | 29.86 | 31.23 | 596309 | 181955.86 | 3.36% |
| 2025-10-28 | 30.81 | 29.54 | -1.19 | -3.87% | 29.46 | 30.82 | 587802 | 175782.31 | 3.31% |
| 2025-10-27 | 30.50 | 30.73 | 0.39 | 1.29% | 29.86 | 30.90 | 628965 | 191141.02 | 3.54% |
| 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% |
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。
