| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 37.41 | 36.81 | -0.23 | -0.62% | 36.13 | 38.64 | 260980 | 96366.32 | 3.29% |
| 2025-10-24 | 35.93 | 37.04 | 1.19 | 3.32% | 35.92 | 37.69 | 155115 | 57171.26 | 1.96% |
| 2025-10-23 | 36.31 | 35.85 | -0.66 | -1.81% | 35.33 | 36.50 | 128617 | 45882.04 | 1.62% |
| 2025-10-22 | 36.72 | 36.51 | -0.37 | -1.00% | 36.21 | 37.30 | 108937 | 39898.46 | 1.37% |
| 2025-10-21 | 36.03 | 36.88 | 0.97 | 2.70% | 35.60 | 37.09 | 193754 | 70690.24 | 2.44% |
| 2025-10-20 | 36.00 | 35.91 | 0.34 | 0.96% | 35.52 | 36.67 | 154840 | 55763.40 | 1.95% |
| 2025-10-17 | 36.97 | 35.57 | -1.40 | -3.79% | 35.48 | 37.00 | 192867 | 69319.30 | 2.43% |
| 2025-10-16 | 37.60 | 36.97 | -1.25 | -3.27% | 36.69 | 37.90 | 157573 | 58682.48 | 1.99% |
| 2025-10-15 | 36.38 | 38.22 | 2.16 | 5.99% | 36.00 | 38.48 | 280738 | 105169.59 | 3.54% |
| 2025-10-14 | 38.27 | 36.06 | -1.87 | -4.93% | 35.75 | 38.58 | 319589 | 117653.90 | 4.03% |
| 2025-10-13 | 37.88 | 37.93 | -2.07 | -5.18% | 37.00 | 39.17 | 292292 | 111130.59 | 3.69% |
| 2025-10-10 | 40.94 | 40.00 | -0.80 | -1.96% | 39.71 | 42.78 | 327116 | 135126.16 | 4.13% |
| 2025-10-09 | 41.52 | 40.80 | -0.56 | -1.35% | 40.58 | 42.05 | 203871 | 83572.62 | 2.60% |
| 2025-09-30 | 42.36 | 41.36 | -1.14 | -2.68% | 41.19 | 42.47 | 209450 | 87233.34 | 2.67% |
| 2025-09-29 | 40.22 | 42.50 | 2.29 | 5.70% | 40.18 | 43.09 | 294833 | 124053.81 | 3.76% |
| 2025-09-26 | 41.45 | 40.21 | -1.84 | -4.38% | 40.11 | 41.99 | 251150 | 102606.56 | 3.20% |
| 2025-09-25 | 42.06 | 42.05 | 0.30 | 0.72% | 41.05 | 42.85 | 335335 | 141551.91 | 4.28% |
| 2025-09-24 | 41.66 | 41.75 | -0.15 | -0.36% | 41.03 | 42.50 | 240032 | 100071.07 | 3.06% |
| 2025-09-23 | 42.46 | 41.90 | -0.18 | -0.43% | 41.00 | 43.82 | 343550 | 145445.08 | 4.38% |
| 2025-09-22 | 40.16 | 42.08 | 1.48 | 3.65% | 40.16 | 42.88 | 451106 | 187312.20 | 5.75% |
| 2025-09-19 | 43.17 | 40.60 | -3.40 | -7.73% | 39.90 | 43.43 | 548178 | 224446.16 | 6.99% |
| 2025-09-18 | 44.00 | 44.00 | 0.10 | 0.23% | 42.39 | 46.98 | 979915 | 433063.88 | 12.50% |
| 2025-09-17 | 42.30 | 43.90 | 3.99 | 10.00% | 42.30 | 43.90 | 315733 | 136821.39 | 4.03% |
| 2025-09-16 | 38.70 | 39.91 | 3.63 | 10.01% | 38.01 | 39.91 | 305823 | 120063.62 | 3.90% |
| 2025-09-15 | 36.10 | 36.28 | -0.18 | -0.49% | 35.75 | 36.85 | 234201 | 84729.33 | 2.99% |
| 2025-09-12 | 37.54 | 36.46 | -0.83 | -2.23% | 36.21 | 38.16 | 270552 | 100199.68 | 3.45% |
| 2025-09-11 | 36.06 | 37.29 | 1.34 | 3.73% | 36.03 | 37.50 | 274286 | 101231.68 | 3.50% |
| 2025-09-10 | 35.50 | 35.95 | -0.05 | -0.14% | 35.13 | 36.68 | 234356 | 84121.29 | 2.99% |
| 2025-09-09 | 35.65 | 36.00 | 0.35 | 0.98% | 35.21 | 36.59 | 261228 | 93784.52 | 3.33% |
| 2025-09-08 | 35.20 | 35.65 | 0.35 | 0.99% | 34.81 | 36.88 | 290356 | 104236.66 | 3.70% |
| 2025-09-05 | 33.60 | 35.30 | 1.91 | 5.72% | 33.20 | 35.60 | 337041 | 116709.57 | 4.30% |
| 2025-09-04 | 36.00 | 33.39 | -2.61 | -7.25% | 32.77 | 36.36 | 435580 | 149240.78 | 5.55% |
| 2025-09-03 | 37.41 | 36.00 | -1.23 | -3.30% | 35.60 | 37.99 | 301763 | 109670.82 | 3.85% |
| 2025-09-02 | 36.70 | 37.23 | 0.13 | 0.35% | 35.56 | 38.04 | 531258 | 195451.73 | 6.77% |
| 2025-09-01 | 38.93 | 37.10 | -2.11 | -5.38% | 36.27 | 38.99 | 431639 | 160219.08 | 5.50% |
| 2025-08-29 | 39.00 | 39.21 | 0.27 | 0.69% | 38.03 | 40.38 | 396048 | 154951.75 | 5.05% |
| 2025-08-28 | 37.11 | 38.94 | 1.57 | 4.20% | 37.11 | 39.10 | 393457 | 149978.25 | 5.02% |
| 2025-08-27 | 37.50 | 37.37 | -0.43 | -1.14% | 37.35 | 39.94 | 498938 | 192632.94 | 6.36% |
| 2025-08-26 | 38.77 | 37.80 | -1.76 | -4.45% | 37.69 | 39.00 | 380914 | 145401.92 | 4.86% |
| 2025-08-25 | 37.71 | 39.56 | 2.12 | 5.66% | 37.18 | 39.74 | 423801 | 162754.67 | 5.40% |
| 2025-08-22 | 37.00 | 37.44 | 0.26 | 0.70% | 36.71 | 38.02 | 290858 | 108802.81 | 3.71% |
| 2025-08-21 | 37.76 | 37.18 | -0.57 | -1.51% | 36.54 | 38.33 | 414069 | 154790.66 | 5.28% |
| 2025-08-20 | 37.20 | 37.75 | -0.45 | -1.18% | 36.37 | 38.11 | 511182 | 189694.56 | 6.52% |
| 2025-08-19 | 37.91 | 38.20 | 0.67 | 1.79% | 35.88 | 41.20 | 886642 | 332603.16 | 11.31% |
| 2025-08-18 | 37.42 | 37.53 | 3.41 | 9.99% | 36.51 | 37.53 | 663531 | 247941.86 | 8.46% |
| 2025-08-15 | 31.83 | 34.12 | 2.21 | 6.93% | 31.75 | 34.47 | 499016 | 167171.06 | 6.36% |
| 2025-08-14 | 32.80 | 31.91 | -0.41 | -1.27% | 31.41 | 33.24 | 365928 | 117862.07 | 4.67% |
| 2025-08-13 | 30.65 | 32.32 | 1.69 | 5.52% | 30.65 | 32.70 | 486776 | 154658.17 | 6.21% |
| 2025-08-12 | 29.71 | 30.63 | 0.76 | 2.54% | 29.66 | 30.88 | 368317 | 111622.76 | 4.70% |
| 2025-08-11 | 29.80 | 29.87 | 0.01 | 0.03% | 29.67 | 30.37 | 275239 | 82455.15 | 3.51% |
| 2025-08-08 | 29.87 | 29.86 | -0.66 | -2.16% | 29.11 | 30.07 | 344500 | 101931.88 | 4.39% |
| 2025-08-07 | 30.94 | 30.52 | -0.33 | -1.07% | 29.88 | 30.96 | 392931 | 119590.34 | 5.01% |
| 2025-08-06 | 28.60 | 30.85 | 2.13 | 7.42% | 28.36 | 30.88 | 630459 | 187750.77 | 8.04% |
| 2025-08-05 | 29.22 | 28.72 | 0.15 | 0.53% | 28.26 | 29.30 | 341662 | 98260.80 | 4.36% |
| 2025-08-04 | 28.50 | 28.57 | -0.20 | -0.70% | 28.19 | 29.10 | 372817 | 106483.69 | 4.75% |
| 2025-08-01 | 29.12 | 28.77 | -0.20 | -0.69% | 28.58 | 29.99 | 307948 | 89727.31 | 3.93% |
| 2025-07-31 | 28.80 | 28.97 | 0.13 | 0.45% | 28.51 | 29.87 | 436673 | 127244.87 | 5.57% |
| 2025-07-30 | 29.89 | 28.84 | -1.29 | -4.28% | 28.48 | 29.95 | 410153 | 119307.07 | 5.23% |
| 2025-07-29 | 29.60 | 30.13 | 0.46 | 1.55% | 29.40 | 30.54 | 378599 | 113717.08 | 4.83% |
| 2025-07-28 | 30.00 | 29.67 | -0.19 | -0.64% | 29.15 | 31.00 | 469639 | 139726.25 | 5.99% |
| 2025-07-25 | 29.67 | 29.86 | -0.08 | -0.27% | 28.88 | 29.99 | 448295 | 131990.05 | 5.72% |
| 2025-07-24 | 29.16 | 29.94 | 0.97 | 3.35% | 29.16 | 30.68 | 679587 | 204443.86 | 8.67% |
| 2025-07-23 | 28.00 | 28.97 | 0.77 | 2.73% | 27.43 | 29.41 | 595392 | 168893.94 | 7.59% |
| 2025-07-22 | 27.81 | 28.20 | 0.00 | 0.00% | 27.78 | 28.59 | 442506 | 124637.84 | 5.64% |
| 2025-07-21 | 28.00 | 28.20 | 0.57 | 2.06% | 27.59 | 29.32 | 664186 | 188305.73 | 8.47% |
| 2025-07-18 | 27.53 | 27.63 | 0.33 | 1.21% | 27.40 | 28.50 | 843260 | 235356.11 | 10.75% |
| 2025-07-17 | 24.84 | 27.30 | 1.87 | 7.35% | 24.83 | 27.72 | 916264 | 242811.14 | 11.68% |
| 2025-07-16 | 23.85 | 25.43 | 1.74 | 7.34% | 23.85 | 26.00 | 859756 | 215397.14 | 10.96% |
| 2025-07-15 | 23.05 | 23.69 | 0.54 | 2.33% | 22.98 | 23.72 | 350381 | 82273.53 | 4.47% |
| 2025-07-14 | 23.01 | 23.15 | 0.22 | 0.96% | 22.86 | 23.35 | 241979 | 55946.91 | 3.09% |
| 2025-07-11 | 22.88 | 22.93 | 0.09 | 0.39% | 22.67 | 23.19 | 209855 | 48044.34 | 2.68% |
| 2025-07-10 | 22.90 | 22.84 | -0.14 | -0.61% | 22.59 | 23.00 | 180636 | 41102.14 | 2.30% |
| 2025-07-09 | 23.25 | 22.98 | -0.05 | -0.22% | 22.91 | 23.75 | 203839 | 47348.40 | 2.60% |
| 2025-07-08 | 22.55 | 23.03 | 0.41 | 1.81% | 22.55 | 23.10 | 172216 | 39468.87 | 2.20% |
| 2025-07-07 | 22.93 | 22.62 | -0.38 | -1.65% | 22.50 | 22.94 | 176832 | 40111.33 | 2.25% |
| 2025-07-04 | 23.15 | 23.00 | -0.33 | -1.41% | 22.93 | 23.35 | 164665 | 37986.66 | 2.10% |
| 2025-07-03 | 22.98 | 23.33 | 0.28 | 1.21% | 22.98 | 23.45 | 173104 | 40241.29 | 2.21% |
| 2025-07-02 | 23.60 | 23.05 | -0.81 | -3.39% | 22.85 | 23.81 | 304027 | 70585.87 | 3.88% |
| 2025-07-01 | 24.33 | 23.86 | -0.42 | -1.73% | 23.63 | 24.33 | 204899 | 48843.74 | 2.61% |
| 2025-06-30 | 23.79 | 24.28 | 0.44 | 1.85% | 23.77 | 24.32 | 203799 | 49115.92 | 2.60% |
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。
