| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 15.49 | 15.46 | 0.16 | 1.05% | 15.22 | 15.54 | 481499 | 74204.73 | 2.71% |
| 2025-06-25 | 15.26 | 15.30 | 0.05 | 0.33% | 15.05 | 15.39 | 377695 | 57471.40 | 2.13% |
| 2025-06-24 | 15.32 | 15.25 | -0.04 | -0.26% | 15.18 | 15.62 | 406411 | 62513.84 | 2.29% |
| 2025-06-23 | 15.15 | 15.29 | 0.25 | 1.66% | 15.07 | 15.43 | 380048 | 58064.16 | 2.14% |
| 2025-06-20 | 15.37 | 15.04 | -0.35 | -2.27% | 14.99 | 15.47 | 453234 | 68658.70 | 2.55% |
| 2025-06-19 | 15.90 | 15.39 | -0.91 | -5.58% | 15.31 | 16.26 | 703672 | 110509.49 | 3.96% |
| 2025-06-18 | 16.54 | 16.30 | 0.19 | 1.18% | 16.14 | 16.66 | 603882 | 98676.77 | 3.40% |
| 2025-06-17 | 15.99 | 16.11 | 0.11 | 0.69% | 15.92 | 16.28 | 352516 | 56915.76 | 1.99% |
| 2025-06-16 | 16.01 | 16.00 | -0.16 | -0.99% | 15.80 | 16.32 | 490690 | 78737.70 | 2.76% |
| 2025-06-13 | 16.49 | 16.16 | -0.52 | -3.12% | 15.95 | 16.67 | 732627 | 119001.59 | 4.13% |
| 2025-06-12 | 16.36 | 16.68 | 0.40 | 2.46% | 16.00 | 16.80 | 604301 | 99825.15 | 3.40% |
| 2025-06-11 | 16.28 | 16.28 | -0.03 | -0.18% | 16.14 | 16.40 | 520468 | 84562.20 | 2.93% |
| 2025-06-10 | 16.17 | 16.31 | 0.22 | 1.37% | 15.83 | 16.49 | 716216 | 115953.66 | 4.03% |
| 2025-06-09 | 15.45 | 16.09 | 0.67 | 4.35% | 15.35 | 16.09 | 1026654 | 161904.28 | 5.78% |
| 2025-06-06 | 15.20 | 15.42 | 1.17 | 8.21% | 14.73 | 15.51 | 1492762 | 226809.70 | 8.41% |
| 2025-06-05 | 14.16 | 14.25 | 0.16 | 1.14% | 14.06 | 14.39 | 347785 | 49603.91 | 1.96% |
| 2025-06-04 | 13.76 | 14.09 | 0.40 | 2.92% | 13.67 | 14.34 | 608890 | 85676.91 | 3.43% |
| 2025-06-03 | 13.78 | 13.69 | 0.46 | 3.48% | 13.50 | 13.85 | 539108 | 74052.02 | 3.04% |
| 2025-05-30 | 13.48 | 13.23 | -0.28 | -2.07% | 13.14 | 13.48 | 310759 | 41252.73 | 1.75% |
| 2025-05-29 | 13.62 | 13.51 | -0.20 | -1.46% | 13.46 | 13.73 | 336501 | 45712.43 | 1.90% |
| 2025-05-28 | 13.54 | 13.71 | 0.20 | 1.48% | 13.43 | 13.84 | 272567 | 37413.18 | 1.54% |
| 2025-05-27 | 13.93 | 13.51 | -0.42 | -3.02% | 13.45 | 13.96 | 374273 | 50944.52 | 2.11% |
| 2025-05-26 | 14.00 | 13.93 | 0.04 | 0.29% | 13.64 | 14.10 | 409642 | 57051.97 | 2.31% |
| 2025-05-23 | 13.48 | 13.89 | 0.31 | 2.28% | 13.43 | 14.05 | 441717 | 61079.42 | 2.49% |
| 2025-05-22 | 13.81 | 13.58 | -0.23 | -1.67% | 13.56 | 13.86 | 382439 | 52438.42 | 2.15% |
| 2025-05-21 | 13.82 | 13.81 | 0.14 | 1.02% | 13.56 | 13.92 | 400072 | 54961.88 | 2.25% |
| 2025-05-20 | 13.70 | 13.67 | 0.16 | 1.18% | 13.52 | 14.04 | 546796 | 75028.48 | 3.08% |
| 2025-05-19 | 13.68 | 13.51 | -0.15 | -1.10% | 13.41 | 13.79 | 245480 | 33195.31 | 1.38% |
| 2025-05-16 | 13.78 | 13.66 | 0.24 | 1.79% | 13.50 | 13.85 | 353159 | 48141.55 | 1.99% |
| 2025-05-15 | 13.97 | 13.42 | -0.54 | -3.87% | 13.27 | 14.02 | 498857 | 67497.32 | 2.81% |
| 2025-05-14 | 13.36 | 13.96 | 0.61 | 4.57% | 13.32 | 14.15 | 859449 | 119476.81 | 4.84% |
| 2025-05-13 | 13.15 | 13.35 | 0.24 | 1.83% | 13.04 | 13.38 | 306418 | 40457.15 | 1.73% |
| 2025-05-12 | 13.06 | 13.11 | 0.08 | 0.61% | 12.84 | 13.13 | 269087 | 35059.41 | 1.52% |
| 2025-05-09 | 13.08 | 13.03 | -0.09 | -0.69% | 12.94 | 13.16 | 252960 | 32970.63 | 1.42% |
| 2025-05-08 | 13.33 | 13.12 | -0.21 | -1.58% | 13.09 | 13.35 | 342409 | 45253.39 | 1.93% |
| 2025-05-07 | 13.40 | 13.33 | -0.02 | -0.15% | 13.18 | 13.54 | 379280 | 50615.90 | 2.14% |
| 2025-05-06 | 13.64 | 13.35 | 0.09 | 0.68% | 13.24 | 13.64 | 506302 | 67986.17 | 2.85% |
| 2025-04-30 | 12.55 | 13.26 | 0.69 | 5.49% | 12.54 | 13.40 | 677615 | 88955.53 | 3.82% |
| 2025-04-29 | 12.51 | 12.57 | 0.15 | 1.21% | 12.50 | 12.75 | 268758 | 33943.98 | 1.51% |
| 2025-04-28 | 12.49 | 12.42 | -0.11 | -0.88% | 12.40 | 12.69 | 366059 | 45929.78 | 2.06% |
| 2025-04-25 | 12.36 | 12.53 | 0.22 | 1.79% | 12.25 | 12.80 | 468570 | 58651.69 | 2.64% |
| 2025-04-24 | 12.43 | 12.31 | 0.17 | 1.40% | 12.17 | 12.55 | 321275 | 39689.21 | 1.81% |
| 2025-04-23 | 12.40 | 12.14 | -0.41 | -3.27% | 12.07 | 12.45 | 402340 | 49282.78 | 2.27% |
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。
