| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 49.83 | 51.45 | -3.92 | -7.08% | 49.83 | 52.50 | 1871951 | 939142.06 | 10.54% |
| 2026-02-02 | 55.37 | 55.37 | -6.15 | -10.00% | 55.37 | 55.37 | 49363 | 27332.29 | 0.28% |
| 2026-01-30 | 61.52 | 61.52 | -6.84 | -10.01% | 61.52 | 64.07 | 768681 | 476236.75 | 4.33% |
| 2026-01-29 | 71.50 | 68.36 | -0.44 | -0.64% | 65.00 | 74.80 | 1383742 | 964850.25 | 7.79% |
| 2026-01-28 | 64.01 | 68.80 | 5.92 | 9.41% | 61.78 | 68.88 | 1247504 | 815262.88 | 7.03% |
| 2026-01-27 | 63.50 | 62.88 | -0.79 | -1.24% | 60.94 | 66.88 | 1482770 | 951572.38 | 8.35% |
| 2026-01-26 | 63.00 | 63.67 | 5.79 | 10.00% | 62.01 | 63.67 | 791905 | 501799.47 | 4.46% |
| 2026-01-23 | 55.00 | 57.88 | 5.22 | 9.91% | 54.44 | 57.90 | 908484 | 510399.09 | 5.12% |
| 2026-01-22 | 52.27 | 52.66 | -1.54 | -2.84% | 50.61 | 53.42 | 893993 | 465975.97 | 5.04% |
| 2026-01-21 | 51.71 | 54.20 | 2.45 | 4.73% | 51.41 | 54.59 | 859945 | 455677.28 | 4.84% |
| 2026-01-20 | 50.32 | 51.75 | 1.60 | 3.19% | 48.70 | 52.99 | 892041 | 454945.19 | 5.03% |
| 2026-01-19 | 51.78 | 50.15 | -0.85 | -1.67% | 48.70 | 51.88 | 689076 | 346441.12 | 3.88% |
| 2026-01-16 | 50.18 | 51.00 | 1.15 | 2.31% | 49.85 | 52.50 | 806141 | 411476.75 | 4.54% |
| 2026-01-15 | 50.39 | 49.85 | -0.53 | -1.05% | 48.76 | 52.23 | 1161550 | 582769.69 | 6.54% |
| 2026-01-14 | 48.52 | 50.38 | 3.62 | 7.74% | 48.21 | 50.68 | 1009967 | 501333.75 | 5.69% |
| 2026-01-13 | 45.60 | 46.76 | 1.36 | 3.00% | 45.00 | 48.18 | 865677 | 405637.34 | 4.88% |
| 2026-01-12 | 44.48 | 45.40 | 3.13 | 7.40% | 43.50 | 45.64 | 925651 | 412562.47 | 5.21% |
| 2026-01-09 | 40.57 | 42.27 | 1.35 | 3.30% | 40.42 | 42.41 | 710929 | 296108.12 | 4.00% |
| 2026-01-08 | 41.94 | 40.92 | -1.22 | -2.90% | 40.55 | 43.01 | 776474 | 323888.00 | 4.37% |
| 2026-01-07 | 41.00 | 42.14 | 1.85 | 4.59% | 40.75 | 43.95 | 987032 | 419381.50 | 5.56% |
| 2026-01-06 | 39.90 | 40.29 | 1.13 | 2.89% | 38.90 | 40.91 | 958431 | 382111.25 | 5.40% |
| 2026-01-05 | 36.72 | 39.16 | 3.56 | 10.00% | 36.43 | 39.16 | 1077976 | 408978.06 | 6.07% |
| 2025-12-31 | 36.78 | 35.60 | -1.10 | -3.00% | 35.40 | 37.67 | 749578 | 272271.19 | 4.22% |
| 2025-12-30 | 34.72 | 36.70 | -0.09 | -0.24% | 34.42 | 37.20 | 815259 | 293008.00 | 4.59% |
| 2025-12-29 | 36.75 | 36.79 | 1.03 | 2.88% | 35.76 | 38.91 | 1138668 | 425037.50 | 6.41% |
| 2025-12-26 | 35.93 | 35.76 | 0.79 | 2.26% | 35.21 | 36.20 | 601009 | 215257.67 | 3.39% |
| 2025-12-25 | 35.17 | 34.97 | -1.13 | -3.13% | 34.47 | 35.30 | 563400 | 196012.12 | 3.17% |
| 2025-12-24 | 36.27 | 36.10 | 0.83 | 2.35% | 35.89 | 37.55 | 718228 | 261818.78 | 4.05% |
| 2025-12-23 | 36.38 | 35.27 | -0.87 | -2.41% | 35.00 | 36.56 | 630006 | 224279.58 | 3.55% |
| 2025-12-22 | 36.00 | 36.14 | 0.81 | 2.29% | 35.80 | 36.87 | 666203 | 241665.77 | 3.75% |
| 2025-12-19 | 34.17 | 35.33 | 0.55 | 1.58% | 33.63 | 35.50 | 504476 | 175267.69 | 2.84% |
| 2025-12-18 | 35.01 | 34.78 | -0.17 | -0.49% | 34.63 | 35.65 | 420608 | 147808.17 | 2.37% |
| 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% |
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。
