| 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 | 28.80 | 27.25 | -0.38 | -1.38% | 27.21 | 28.80 | 244018 | 67774.71 | 3.11% |
| 2025-03-31 | 27.90 | 27.63 | -0.55 | -1.95% | 26.97 | 28.28 | 262796 | 72129.52 | 3.35% |
| 2025-03-28 | 28.20 | 28.18 | -0.02 | -0.07% | 28.01 | 28.70 | 188645 | 53428.31 | 2.41% |
| 2025-03-27 | 28.06 | 28.20 | 0.16 | 0.57% | 27.71 | 29.68 | 395524 | 113879.45 | 5.04% |
| 2025-03-26 | 27.43 | 28.04 | 0.78 | 2.86% | 27.27 | 28.62 | 275844 | 77508.03 | 3.52% |
| 2025-03-25 | 28.65 | 27.26 | -1.18 | -4.15% | 27.14 | 28.86 | 301125 | 83364.27 | 3.84% |
| 2025-03-24 | 28.81 | 28.44 | -0.08 | -0.28% | 27.94 | 28.96 | 264601 | 75233.30 | 3.37% |
| 2025-03-21 | 29.89 | 28.52 | -1.40 | -4.68% | 28.26 | 29.89 | 398946 | 114698.23 | 5.09% |
| 2025-03-20 | 30.08 | 29.92 | -0.51 | -1.68% | 28.95 | 30.33 | 499306 | 148275.55 | 6.37% |
| 2025-03-19 | 29.50 | 30.43 | 0.70 | 2.35% | 29.35 | 30.98 | 568981 | 172543.22 | 7.26% |
| 2025-03-18 | 30.23 | 29.73 | -0.10 | -0.34% | 29.40 | 30.30 | 317036 | 94486.28 | 4.04% |
| 2025-03-17 | 29.99 | 29.83 | -0.11 | -0.37% | 29.15 | 30.76 | 509867 | 153360.72 | 6.50% |
| 2025-03-14 | 28.63 | 29.94 | 1.26 | 4.39% | 28.18 | 30.14 | 661627 | 195236.95 | 8.44% |
| 2025-03-13 | 31.28 | 28.68 | -2.60 | -8.31% | 28.51 | 31.29 | 826925 | 243402.91 | 10.55% |
| 2025-03-12 | 32.50 | 31.28 | -1.25 | -3.84% | 31.07 | 33.18 | 651647 | 207932.98 | 8.31% |
| 2025-03-11 | 31.30 | 32.53 | 0.03 | 0.09% | 30.82 | 33.17 | 734030 | 233115.44 | 9.36% |
| 2025-03-10 | 34.64 | 32.50 | -2.48 | -7.09% | 31.48 | 35.37 | 643207 | 211682.52 | 8.20% |
| 2025-03-07 | 35.00 | 34.98 | -0.92 | -2.56% | 33.90 | 36.33 | 641798 | 224415.36 | 8.19% |
| 2025-03-06 | 33.80 | 35.90 | 1.84 | 5.40% | 33.20 | 36.53 | 1148437 | 399284.06 | 14.65% |
| 2025-03-05 | 34.18 | 34.06 | 0.33 | 0.98% | 32.90 | 34.92 | 945252 | 321457.12 | 12.06% |
| 2025-03-04 | 29.50 | 33.73 | 3.07 | 10.01% | 29.50 | 33.73 | 1118084 | 365676.81 | 14.26% |
| 2025-03-03 | 30.63 | 30.66 | -0.04 | -0.13% | 30.03 | 33.03 | 793631 | 248285.19 | 10.12% |
| 2025-02-28 | 32.60 | 30.70 | -2.30 | -6.97% | 29.70 | 32.60 | 763632 | 234407.75 | 9.74% |
| 2025-02-27 | 33.70 | 33.00 | -0.10 | -0.30% | 30.90 | 35.47 | 1132796 | 375498.56 | 14.45% |
| 2025-02-26 | 32.52 | 33.10 | 2.10 | 6.77% | 32.20 | 34.10 | 910002 | 301627.31 | 11.61% |
| 2025-02-25 | 31.50 | 31.00 | -2.00 | -6.06% | 30.60 | 33.06 | 798124 | 252890.58 | 10.18% |
| 2025-02-24 | 32.71 | 33.00 | 2.75 | 9.09% | 31.29 | 33.28 | 938912 | 306552.28 | 11.98% |
| 2025-02-21 | 30.25 | 30.25 | 2.75 | 10.00% | 30.25 | 30.25 | 181381 | 54867.60 | 2.31% |
| 2025-02-20 | 26.63 | 27.50 | 0.82 | 3.07% | 25.67 | 29.35 | 683889 | 185887.58 | 8.72% |
| 2025-02-19 | 24.05 | 26.68 | 2.43 | 10.02% | 23.83 | 26.68 | 477649 | 121992.02 | 6.09% |
| 2025-02-18 | 23.73 | 24.25 | 0.52 | 2.19% | 23.68 | 24.73 | 347037 | 84279.80 | 4.43% |
| 2025-02-17 | 23.90 | 23.73 | -0.22 | -0.92% | 23.20 | 23.91 | 317935 | 74973.22 | 4.06% |
| 2025-02-14 | 22.38 | 23.95 | 1.36 | 6.02% | 22.38 | 24.44 | 561767 | 133142.16 | 7.17% |
| 2025-02-13 | 23.06 | 22.59 | -0.41 | -1.78% | 22.45 | 23.49 | 349253 | 80184.48 | 4.45% |
| 2025-02-12 | 22.22 | 23.00 | 0.72 | 3.23% | 21.94 | 23.58 | 409258 | 93655.17 | 5.22% |
| 2025-02-11 | 22.28 | 22.28 | -0.05 | -0.22% | 21.85 | 22.62 | 294753 | 65449.98 | 3.76% |
| 2025-02-10 | 22.49 | 22.33 | -0.34 | -1.50% | 21.80 | 22.55 | 477358 | 105726.70 | 6.09% |
| 2025-02-07 | 22.70 | 22.67 | 0.93 | 4.28% | 21.85 | 23.33 | 701524 | 158324.84 | 8.95% |
| 2025-02-06 | 19.62 | 21.74 | 1.98 | 10.02% | 19.51 | 21.74 | 503539 | 106707.96 | 6.42% |
| 2025-02-05 | 20.17 | 19.76 | -0.40 | -1.98% | 18.99 | 20.30 | 262704 | 51252.11 | 3.35% |
| 2025-01-27 | 20.58 | 20.16 | -0.43 | -2.09% | 20.14 | 20.72 | 138420 | 28197.84 | 1.77% |
| 2025-01-24 | 19.95 | 20.59 | 0.47 | 2.34% | 19.92 | 20.83 | 258072 | 52879.84 | 3.29% |
| 2025-01-23 | 20.33 | 20.12 | -0.10 | -0.49% | 19.90 | 20.62 | 318656 | 64404.55 | 4.06% |
| 2025-01-22 | 20.12 | 20.22 | -0.03 | -0.15% | 19.90 | 20.39 | 207905 | 41941.71 | 2.65% |
| 2025-01-21 | 20.25 | 20.25 | 0.00 | 0.00% | 19.92 | 20.35 | 237687 | 48035.29 | 3.03% |
| 2025-01-20 | 20.46 | 20.25 | -0.12 | -0.59% | 20.10 | 20.47 | 239904 | 48559.72 | 3.06% |
| 2025-01-17 | 20.20 | 20.37 | -0.10 | -0.49% | 19.67 | 20.37 | 271859 | 54538.87 | 3.47% |
| 2025-01-16 | 19.84 | 20.47 | 0.77 | 3.91% | 19.71 | 20.58 | 483862 | 97840.29 | 6.17% |
| 2025-01-15 | 19.77 | 19.70 | -0.24 | -1.20% | 19.45 | 20.00 | 253876 | 50032.62 | 3.24% |
| 2025-01-14 | 19.24 | 19.94 | 0.85 | 4.45% | 18.97 | 20.03 | 376376 | 74091.23 | 4.80% |
| 2025-01-13 | 19.19 | 19.09 | 0.07 | 0.37% | 18.96 | 19.77 | 276411 | 53428.61 | 3.53% |
| 2025-01-10 | 19.63 | 19.02 | -0.68 | -3.45% | 19.02 | 19.78 | 409989 | 79920.47 | 5.23% |
| 2025-01-09 | 18.18 | 19.70 | 1.42 | 7.77% | 18.10 | 20.11 | 728268 | 142459.83 | 9.29% |
| 2025-01-08 | 18.50 | 18.28 | -0.21 | -1.14% | 17.64 | 18.51 | 209310 | 37763.78 | 2.67% |
| 2025-01-07 | 17.88 | 18.49 | 0.62 | 3.47% | 17.46 | 18.75 | 283811 | 52255.94 | 3.62% |
| 2025-01-06 | 17.75 | 17.87 | 0.11 | 0.62% | 17.50 | 18.26 | 201247 | 36129.76 | 2.57% |
| 2025-01-03 | 18.34 | 17.76 | -0.54 | -2.95% | 17.70 | 18.64 | 177839 | 32294.37 | 2.27% |
| 2025-01-02 | 18.80 | 18.30 | -0.42 | -2.24% | 18.10 | 18.97 | 191038 | 35446.24 | 2.44% |
| 2024-12-31 | 19.07 | 18.72 | -0.36 | -1.89% | 18.71 | 19.19 | 198701 | 37553.48 | 2.54% |
| 2024-12-30 | 19.15 | 19.08 | -0.07 | -0.37% | 18.91 | 19.58 | 257241 | 49468.91 | 3.29% |
| 2024-12-27 | 19.76 | 19.15 | -0.27 | -1.39% | 19.03 | 20.00 | 355779 | 69351.11 | 4.55% |
| 2024-12-26 | 18.60 | 19.42 | 0.41 | 2.16% | 18.40 | 19.79 | 510008 | 97952.24 | 6.52% |
| 2024-12-25 | 18.79 | 19.01 | 1.01 | 5.61% | 18.66 | 19.80 | 670203 | 129057.62 | 8.57% |
| 2024-12-24 | 17.32 | 18.00 | 0.68 | 3.93% | 17.32 | 18.05 | 192244 | 34194.35 | 2.46% |
| 2024-12-23 | 17.37 | 17.32 | 0.01 | 0.06% | 17.22 | 17.49 | 89501 | 15508.85 | 1.14% |
| 2024-12-20 | 17.41 | 17.31 | -0.13 | -0.75% | 17.19 | 17.55 | 97656 | 16936.21 | 1.25% |
| 2024-12-19 | 17.09 | 17.44 | 0.24 | 1.40% | 16.88 | 17.48 | 70243 | 12133.68 | 0.90% |
| 2024-12-18 | 17.30 | 17.20 | -0.03 | -0.17% | 17.19 | 17.45 | 64033 | 11091.10 | 0.82% |
| 2024-12-17 | 17.20 | 17.23 | 0.03 | 0.17% | 17.14 | 17.52 | 79922 | 13847.26 | 1.02% |
| 2024-12-16 | 17.40 | 17.20 | -0.20 | -1.15% | 17.10 | 17.46 | 80392 | 13845.55 | 1.03% |
| 2024-12-13 | 17.82 | 17.40 | -0.46 | -2.58% | 17.38 | 17.84 | 131470 | 23016.42 | 1.68% |
| 2024-12-12 | 17.80 | 17.86 | 0.10 | 0.56% | 17.63 | 18.03 | 96913 | 17261.78 | 1.24% |
| 2024-12-11 | 17.79 | 17.76 | -0.03 | -0.17% | 17.58 | 17.84 | 93410 | 16540.99 | 1.19% |
| 2024-12-10 | 18.03 | 17.79 | 0.09 | 0.51% | 17.74 | 18.28 | 162300 | 29278.07 | 2.08% |
| 2024-12-09 | 17.70 | 17.70 | 0.01 | 0.06% | 17.55 | 18.00 | 123952 | 22028.29 | 1.59% |
| 2024-12-06 | 17.63 | 17.69 | 0.05 | 0.28% | 17.47 | 17.86 | 126650 | 22413.22 | 1.62% |
| 2024-12-05 | 17.42 | 17.64 | 0.17 | 0.97% | 17.36 | 17.78 | 93019 | 16336.67 | 1.19% |
| 2024-12-04 | 17.79 | 17.47 | -0.32 | -1.80% | 17.42 | 17.79 | 137507 | 24152.77 | 1.76% |
| 2024-12-03 | 17.96 | 17.79 | -0.15 | -0.84% | 17.52 | 18.03 | 128361 | 22766.02 | 1.64% |
| 2024-12-02 | 17.88 | 17.94 | 0.06 | 0.34% | 17.70 | 18.08 | 116188 | 20789.78 | 1.49% |
银轮股份(002126)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。
