| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 13.53 | 13.66 | 0.16 | 1.19% | 13.53 | 14.01 | 431947 | 59364.93 | 2.43% |
| 2025-03-31 | 13.60 | 13.50 | -0.22 | -1.60% | 13.30 | 13.60 | 422511 | 56674.09 | 2.38% |
| 2025-03-28 | 13.65 | 13.72 | 0.42 | 3.16% | 13.30 | 13.79 | 798986 | 108019.35 | 4.50% |
| 2025-03-27 | 13.21 | 13.30 | -0.10 | -0.75% | 13.00 | 13.38 | 284773 | 37681.89 | 1.60% |
| 2025-03-26 | 13.69 | 13.40 | -0.05 | -0.37% | 13.33 | 13.95 | 532076 | 72612.14 | 3.00% |
| 2025-03-25 | 13.47 | 13.45 | 0.03 | 0.22% | 13.30 | 13.68 | 318104 | 42917.84 | 1.79% |
| 2025-03-24 | 13.75 | 13.42 | -0.34 | -2.47% | 13.25 | 13.81 | 528788 | 71367.95 | 2.98% |
| 2025-03-21 | 14.01 | 13.76 | -0.28 | -1.99% | 13.69 | 14.49 | 504567 | 70924.34 | 2.84% |
| 2025-03-20 | 14.14 | 14.04 | -0.19 | -1.34% | 13.97 | 14.26 | 403323 | 56660.03 | 2.27% |
| 2025-03-19 | 14.05 | 14.23 | 0.07 | 0.49% | 14.03 | 14.48 | 548445 | 78069.80 | 3.09% |
| 2025-03-18 | 14.14 | 14.16 | 0.02 | 0.14% | 13.95 | 14.55 | 669192 | 95446.74 | 3.77% |
| 2025-03-17 | 13.99 | 14.14 | -0.25 | -1.74% | 13.96 | 14.32 | 1019006 | 143904.14 | 5.74% |
| 2025-03-14 | 14.91 | 14.39 | 0.84 | 6.20% | 14.25 | 14.91 | 2271256 | 332774.97 | 12.79% |
| 2025-03-13 | 13.83 | 13.55 | -0.11 | -0.81% | 13.31 | 13.83 | 398213 | 53751.01 | 2.24% |
| 2025-03-12 | 13.99 | 13.66 | 0.10 | 0.74% | 13.60 | 14.13 | 568538 | 78290.99 | 3.20% |
| 2025-03-11 | 12.80 | 13.56 | 0.57 | 4.39% | 12.72 | 13.60 | 677446 | 89296.55 | 3.82% |
| 2025-03-10 | 13.99 | 12.99 | -0.51 | -3.78% | 12.71 | 14.05 | 987374 | 130706.43 | 5.56% |
| 2025-03-07 | 13.12 | 13.50 | 0.39 | 2.97% | 13.10 | 13.89 | 492135 | 66785.27 | 2.77% |
| 2025-03-06 | 13.07 | 13.11 | 0.07 | 0.54% | 13.00 | 13.28 | 268573 | 35304.31 | 1.51% |
| 2025-03-05 | 12.56 | 13.04 | 0.48 | 3.82% | 12.52 | 13.04 | 329574 | 42368.47 | 1.86% |
| 2025-03-04 | 12.52 | 12.56 | 0.05 | 0.40% | 12.30 | 12.66 | 140103 | 17505.16 | 0.79% |
| 2025-03-03 | 12.43 | 12.51 | 0.18 | 1.46% | 12.39 | 12.66 | 163974 | 20536.76 | 0.92% |
| 2025-02-28 | 12.40 | 12.33 | -0.22 | -1.75% | 12.30 | 12.62 | 155279 | 19318.69 | 0.87% |
| 2025-02-27 | 12.52 | 12.55 | 0.00 | 0.00% | 12.28 | 12.60 | 230259 | 28536.06 | 1.30% |
| 2025-02-26 | 12.58 | 12.55 | -0.05 | -0.40% | 12.48 | 12.71 | 245731 | 30853.96 | 1.38% |
| 2025-02-25 | 12.65 | 12.60 | -0.17 | -1.33% | 12.53 | 12.84 | 166122 | 21066.50 | 0.94% |
| 2025-02-24 | 12.83 | 12.77 | -0.17 | -1.31% | 12.64 | 12.87 | 189353 | 24168.22 | 1.07% |
| 2025-02-21 | 13.09 | 12.94 | -0.09 | -0.69% | 12.88 | 13.19 | 241349 | 31367.12 | 1.36% |
| 2025-02-20 | 13.22 | 13.03 | -0.13 | -0.99% | 12.94 | 13.27 | 221651 | 28880.23 | 1.25% |
| 2025-02-19 | 12.80 | 13.16 | 0.38 | 2.97% | 12.79 | 13.28 | 352557 | 46228.57 | 1.99% |
| 2025-02-18 | 12.65 | 12.78 | 0.10 | 0.79% | 12.53 | 13.00 | 301860 | 38500.74 | 1.70% |
| 2025-02-17 | 12.94 | 12.68 | -0.73 | -5.44% | 12.60 | 13.06 | 497428 | 63473.39 | 2.80% |
| 2025-02-14 | 12.95 | 13.41 | 0.64 | 5.01% | 12.95 | 13.45 | 562945 | 74487.80 | 3.17% |
| 2025-02-13 | 12.77 | 12.77 | 0.04 | 0.31% | 12.76 | 13.15 | 263307 | 34031.09 | 1.48% |
| 2025-02-12 | 12.75 | 12.73 | -0.14 | -1.09% | 12.60 | 12.87 | 279200 | 35511.67 | 1.57% |
| 2025-02-11 | 12.98 | 12.87 | -0.05 | -0.39% | 12.81 | 13.15 | 257650 | 33377.86 | 1.45% |
| 2025-02-10 | 12.83 | 12.92 | 0.14 | 1.10% | 12.71 | 12.97 | 240526 | 30893.31 | 1.35% |
| 2025-02-07 | 12.90 | 12.78 | -0.12 | -0.93% | 12.67 | 13.03 | 258580 | 33296.96 | 1.46% |
| 2025-02-06 | 12.99 | 12.90 | -0.13 | -1.00% | 12.77 | 13.03 | 228987 | 29469.45 | 1.29% |
| 2025-02-05 | 12.65 | 13.03 | 0.64 | 5.17% | 12.60 | 13.05 | 338033 | 43502.03 | 1.90% |
| 2025-01-27 | 12.57 | 12.39 | -0.17 | -1.35% | 12.39 | 12.59 | 133482 | 16652.12 | 0.75% |
| 2025-01-24 | 12.28 | 12.56 | 0.29 | 2.36% | 12.24 | 12.61 | 206208 | 25708.55 | 1.16% |
| 2025-01-23 | 12.32 | 12.27 | -0.05 | -0.41% | 12.18 | 12.55 | 256465 | 31849.56 | 1.44% |
| 2025-01-22 | 12.22 | 12.32 | 0.08 | 0.65% | 12.08 | 12.43 | 238327 | 29235.01 | 1.34% |
| 2025-01-21 | 12.10 | 12.24 | -0.15 | -1.21% | 11.93 | 12.30 | 301491 | 36561.69 | 1.70% |
| 2025-01-20 | 12.30 | 12.39 | 0.05 | 0.41% | 12.22 | 12.43 | 296882 | 36623.83 | 1.67% |
| 2025-01-17 | 12.37 | 12.34 | 0.01 | 0.08% | 12.20 | 12.43 | 252517 | 31112.90 | 1.42% |
| 2025-01-16 | 12.40 | 12.33 | 0.20 | 1.65% | 12.19 | 12.66 | 298745 | 37083.61 | 1.68% |
| 2025-01-15 | 12.35 | 12.13 | -0.17 | -1.38% | 12.08 | 12.46 | 203076 | 24845.29 | 1.14% |
| 2025-01-14 | 12.23 | 12.30 | 0.00 | 0.00% | 11.92 | 12.33 | 272305 | 33167.81 | 1.53% |
| 2025-01-13 | 11.98 | 12.30 | 0.33 | 2.76% | 11.83 | 12.43 | 273850 | 33511.73 | 1.54% |
| 2025-01-10 | 12.22 | 11.97 | -0.01 | -0.08% | 11.80 | 12.43 | 215094 | 25879.66 | 1.21% |
| 2025-01-09 | 11.99 | 11.98 | -0.06 | -0.50% | 11.93 | 12.27 | 187299 | 22672.08 | 1.06% |
| 2025-01-08 | 12.06 | 12.04 | -0.05 | -0.41% | 11.68 | 12.20 | 256454 | 30599.87 | 1.44% |
| 2025-01-07 | 11.59 | 12.09 | 0.56 | 4.86% | 11.38 | 12.15 | 413202 | 49324.04 | 2.33% |
| 2025-01-06 | 11.47 | 11.53 | 0.07 | 0.61% | 11.35 | 11.95 | 304538 | 35585.16 | 1.72% |
| 2025-01-03 | 11.54 | 11.46 | -0.12 | -1.04% | 11.41 | 11.92 | 293248 | 34347.07 | 1.65% |
| 2025-01-02 | 11.23 | 11.58 | 0.46 | 4.14% | 11.03 | 12.05 | 533042 | 61817.31 | 3.18% |
| 2024-12-31 | 11.94 | 11.12 | -0.81 | -6.79% | 11.10 | 11.98 | 475262 | 54175.27 | 2.84% |
| 2024-12-30 | 12.21 | 11.93 | -0.28 | -2.29% | 11.90 | 12.23 | 319481 | 38379.16 | 1.91% |
| 2024-12-27 | 12.40 | 12.21 | -0.17 | -1.37% | 12.20 | 12.45 | 184388 | 22643.30 | 1.10% |
| 2024-12-26 | 12.36 | 12.38 | 0.02 | 0.16% | 12.33 | 12.56 | 131180 | 16289.61 | 0.78% |
| 2024-12-25 | 12.90 | 12.36 | -0.54 | -4.19% | 12.31 | 12.98 | 236856 | 29696.12 | 1.41% |
| 2024-12-24 | 12.70 | 12.90 | 0.16 | 1.26% | 12.63 | 12.92 | 181216 | 23100.38 | 1.08% |
| 2024-12-23 | 13.50 | 12.74 | -0.30 | -2.30% | 12.60 | 13.50 | 429331 | 55292.44 | 2.56% |
| 2024-12-20 | 12.77 | 13.04 | 0.27 | 2.11% | 12.71 | 13.09 | 248791 | 32223.40 | 1.49% |
| 2024-12-19 | 12.77 | 12.77 | -0.11 | -0.85% | 12.56 | 12.97 | 266878 | 34035.47 | 1.59% |
| 2024-12-18 | 13.07 | 12.88 | -0.25 | -1.90% | 12.80 | 13.19 | 170742 | 22159.00 | 1.02% |
| 2024-12-17 | 13.04 | 13.13 | 0.11 | 0.84% | 13.00 | 13.35 | 215665 | 28359.38 | 1.29% |
| 2024-12-16 | 12.99 | 13.02 | -0.06 | -0.46% | 12.76 | 13.22 | 266468 | 34726.99 | 1.59% |
| 2024-12-13 | 13.38 | 13.08 | -0.49 | -3.61% | 12.99 | 13.38 | 474277 | 62322.82 | 2.83% |
| 2024-12-12 | 13.73 | 13.57 | -0.13 | -0.95% | 13.41 | 13.85 | 246329 | 33415.04 | 1.47% |
| 2024-12-11 | 13.27 | 13.70 | 0.47 | 3.55% | 13.27 | 13.98 | 393456 | 53954.86 | 2.35% |
| 2024-12-10 | 13.67 | 13.23 | 0.00 | 0.00% | 13.22 | 13.84 | 299385 | 40623.53 | 1.79% |
| 2024-12-09 | 13.35 | 13.23 | 0.08 | 0.61% | 13.01 | 13.48 | 188765 | 25028.13 | 1.13% |
| 2024-12-06 | 13.12 | 13.15 | -0.04 | -0.30% | 12.91 | 13.24 | 161331 | 21171.88 | 0.96% |
| 2024-12-05 | 13.20 | 13.19 | 0.01 | 0.08% | 13.12 | 13.38 | 124960 | 16550.82 | 0.75% |
| 2024-12-04 | 13.50 | 13.18 | -0.12 | -0.90% | 13.12 | 13.60 | 163796 | 21756.76 | 0.98% |
| 2024-12-03 | 13.30 | 13.30 | 0.05 | 0.38% | 13.17 | 13.40 | 159250 | 21157.85 | 0.95% |
| 2024-12-02 | 12.95 | 13.25 | 0.30 | 2.32% | 12.89 | 13.32 | 183829 | 24190.29 | 1.10% |
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。
