| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 26.48 | 27.67 | 1.03 | 3.87% | 26.06 | 28.52 | 504088 | 137567.25 | 6.43% |
| 2025-05-20 | 26.73 | 26.64 | -0.07 | -0.26% | 26.30 | 26.95 | 278334 | 74082.03 | 3.55% |
| 2025-05-19 | 27.30 | 26.71 | -0.59 | -2.16% | 25.93 | 27.42 | 502794 | 133236.62 | 6.41% |
| 2025-05-16 | 25.34 | 27.30 | 1.84 | 7.23% | 25.30 | 28.01 | 860483 | 233215.97 | 10.97% |
| 2025-05-15 | 26.35 | 25.46 | -0.97 | -3.67% | 25.36 | 26.35 | 241814 | 61829.25 | 3.08% |
| 2025-05-14 | 26.86 | 26.43 | -0.42 | -1.56% | 26.20 | 27.00 | 278862 | 74037.94 | 3.56% |
| 2025-05-13 | 27.38 | 26.85 | 0.06 | 0.22% | 26.60 | 27.45 | 354991 | 95880.16 | 4.53% |
| 2025-05-12 | 25.98 | 26.79 | 1.28 | 5.02% | 25.85 | 26.98 | 398822 | 106165.92 | 5.09% |
| 2025-05-09 | 26.50 | 25.51 | -1.25 | -4.67% | 25.17 | 26.51 | 361095 | 92722.81 | 4.60% |
| 2025-05-08 | 26.05 | 26.76 | 0.61 | 2.33% | 26.00 | 27.37 | 387237 | 103973.66 | 4.94% |
| 2025-05-07 | 27.98 | 26.15 | -0.57 | -2.13% | 25.80 | 27.98 | 475121 | 126394.55 | 6.06% |
| 2025-05-06 | 26.00 | 26.72 | 1.30 | 5.11% | 25.70 | 26.96 | 500665 | 132188.98 | 6.38% |
| 2025-04-30 | 25.03 | 25.42 | 0.43 | 1.72% | 24.53 | 25.88 | 415909 | 104796.39 | 5.30% |
| 2025-04-29 | 24.36 | 24.99 | 0.64 | 2.63% | 23.90 | 25.10 | 237664 | 58836.59 | 3.03% |
| 2025-04-28 | 24.66 | 24.35 | -0.39 | -1.58% | 24.19 | 25.00 | 179553 | 43929.26 | 2.29% |
| 2025-04-25 | 24.48 | 24.74 | 0.44 | 1.81% | 24.30 | 25.18 | 255227 | 63252.49 | 3.25% |
| 2025-04-24 | 25.67 | 24.30 | -1.40 | -5.45% | 24.25 | 25.77 | 390404 | 97014.28 | 4.98% |
| 2025-04-23 | 24.70 | 25.70 | 1.39 | 5.72% | 24.70 | 25.98 | 518847 | 132356.39 | 6.62% |
| 2025-04-22 | 25.14 | 24.31 | -0.64 | -2.57% | 24.28 | 25.20 | 235739 | 57982.79 | 3.01% |
| 2025-04-21 | 23.12 | 24.95 | 1.83 | 7.92% | 22.79 | 25.25 | 408688 | 99117.59 | 5.21% |
| 2025-04-18 | 22.78 | 23.12 | 0.34 | 1.49% | 22.47 | 23.49 | 201670 | 46476.36 | 2.57% |
| 2025-04-17 | 23.00 | 22.78 | -0.17 | -0.74% | 22.78 | 23.30 | 158360 | 36431.28 | 2.02% |
| 2025-04-16 | 23.99 | 22.95 | -1.28 | -5.28% | 22.68 | 24.12 | 350458 | 81082.18 | 4.47% |
| 2025-04-15 | 25.00 | 24.23 | -0.05 | -0.21% | 24.07 | 25.57 | 247452 | 60878.70 | 3.16% |
| 2025-04-14 | 24.89 | 24.28 | -0.05 | -0.21% | 24.05 | 24.96 | 234584 | 57393.73 | 2.99% |
| 2025-04-11 | 23.40 | 24.33 | 0.63 | 2.66% | 23.35 | 24.79 | 318427 | 76925.23 | 4.06% |
| 2025-04-10 | 24.00 | 23.70 | 1.24 | 5.52% | 23.46 | 24.38 | 431593 | 103499.46 | 5.50% |
| 2025-04-09 | 21.56 | 22.46 | 0.36 | 1.63% | 20.49 | 22.80 | 573829 | 124999.52 | 7.32% |
| 2025-04-08 | 23.23 | 22.10 | -2.08 | -8.60% | 21.76 | 23.80 | 620281 | 137684.14 | 7.91% |
| 2025-04-07 | 24.18 | 24.18 | -2.69 | -10.01% | 24.18 | 24.72 | 122582 | 29781.89 | 1.56% |
| 2025-04-03 | 27.30 | 26.87 | -0.99 | -3.55% | 26.72 | 27.86 | 243277 | 66159.34 | 3.10% |
| 2025-04-02 | 27.26 | 27.86 | 0.61 | 2.24% | 27.16 | 28.05 | 214567 | 59441.55 | 2.74% |
| 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% |
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。
