| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 44.17 | 43.21 | -1.19 | -2.68% | 42.58 | 44.76 | 379212 | 165331.06 | 4.78% |
| 2026-02-05 | 43.60 | 44.40 | 1.19 | 2.75% | 41.93 | 44.88 | 734194 | 319911.12 | 9.26% |
| 2026-02-04 | 41.21 | 43.21 | 3.93 | 10.01% | 41.21 | 43.21 | 599652 | 258213.30 | 7.56% |
| 2026-02-03 | 36.10 | 39.28 | 3.57 | 10.00% | 35.58 | 39.28 | 370215 | 140071.05 | 4.67% |
| 2026-02-02 | 36.80 | 35.71 | -1.18 | -3.20% | 35.67 | 37.22 | 184236 | 67161.16 | 2.32% |
| 2026-01-30 | 37.40 | 36.89 | -0.51 | -1.36% | 36.04 | 37.70 | 148608 | 54661.41 | 1.87% |
| 2026-01-29 | 38.00 | 37.40 | -0.87 | -2.27% | 37.28 | 38.89 | 215076 | 81865.32 | 2.71% |
| 2026-01-28 | 39.49 | 38.27 | -1.35 | -3.41% | 37.58 | 39.62 | 266180 | 101576.02 | 3.36% |
| 2026-01-27 | 39.37 | 39.62 | 0.15 | 0.38% | 38.23 | 40.26 | 201797 | 79219.66 | 2.54% |
| 2026-01-26 | 39.88 | 39.47 | -0.58 | -1.45% | 39.21 | 41.75 | 340386 | 137294.02 | 4.29% |
| 2026-01-23 | 40.20 | 40.05 | -0.20 | -0.50% | 39.88 | 41.10 | 197856 | 79849.88 | 2.49% |
| 2026-01-22 | 41.01 | 40.25 | -0.79 | -1.92% | 39.88 | 41.40 | 129918 | 52475.77 | 1.64% |
| 2026-01-21 | 39.64 | 41.04 | 0.80 | 1.99% | 39.64 | 41.12 | 134835 | 54904.35 | 1.70% |
| 2026-01-20 | 41.10 | 40.24 | -1.16 | -2.80% | 39.85 | 42.18 | 197111 | 79757.40 | 2.49% |
| 2026-01-19 | 41.25 | 41.40 | 0.32 | 0.78% | 40.63 | 42.51 | 288146 | 120068.25 | 3.63% |
| 2026-01-16 | 40.04 | 41.08 | 0.73 | 1.81% | 39.70 | 41.69 | 293845 | 119908.16 | 3.71% |
| 2026-01-15 | 38.98 | 40.35 | 0.81 | 2.05% | 38.83 | 41.22 | 224829 | 91140.75 | 2.83% |
| 2026-01-14 | 39.30 | 39.54 | 0.20 | 0.51% | 38.80 | 40.25 | 230617 | 91186.23 | 2.91% |
| 2026-01-13 | 39.05 | 39.34 | 0.35 | 0.90% | 39.00 | 40.96 | 314035 | 125927.72 | 3.96% |
| 2026-01-12 | 39.93 | 38.99 | -1.16 | -2.89% | 38.18 | 40.31 | 280042 | 108991.10 | 3.53% |
| 2026-01-09 | 40.04 | 40.15 | -0.62 | -1.52% | 39.66 | 41.40 | 340368 | 137365.75 | 4.29% |
| 2026-01-08 | 39.02 | 40.77 | 2.49 | 6.50% | 39.02 | 41.96 | 568017 | 231673.94 | 7.16% |
| 2026-01-07 | 37.14 | 38.28 | 0.70 | 1.86% | 36.51 | 38.70 | 428532 | 160348.98 | 5.40% |
| 2026-01-06 | 37.82 | 37.58 | -0.24 | -0.63% | 37.22 | 38.72 | 231113 | 87246.00 | 2.91% |
| 2026-01-05 | 37.65 | 37.82 | 0.02 | 0.05% | 37.18 | 38.26 | 243002 | 91593.29 | 3.07% |
| 2025-12-31 | 38.95 | 37.80 | -1.01 | -2.60% | 37.32 | 39.20 | 264721 | 100215.90 | 3.34% |
| 2025-12-30 | 37.10 | 38.81 | 1.58 | 4.24% | 36.74 | 39.30 | 342394 | 131760.08 | 4.32% |
| 2025-12-29 | 37.20 | 37.23 | -0.23 | -0.61% | 37.00 | 38.14 | 243662 | 91352.73 | 3.07% |
| 2025-12-26 | 38.60 | 37.46 | -1.38 | -3.55% | 37.14 | 38.60 | 310058 | 116677.51 | 3.91% |
| 2025-12-25 | 36.98 | 38.84 | 2.29 | 6.27% | 36.65 | 39.00 | 401632 | 152231.03 | 5.07% |
| 2025-12-24 | 35.46 | 36.55 | 1.30 | 3.69% | 35.18 | 37.45 | 312327 | 113414.92 | 3.94% |
| 2025-12-23 | 34.91 | 35.25 | 0.27 | 0.77% | 34.73 | 35.58 | 199328 | 70147.17 | 2.51% |
| 2025-12-22 | 34.58 | 34.98 | 0.91 | 2.67% | 34.49 | 35.90 | 216984 | 76428.52 | 2.74% |
| 2025-12-19 | 33.95 | 34.07 | 0.21 | 0.62% | 33.95 | 35.09 | 155498 | 53729.01 | 1.96% |
| 2025-12-18 | 33.87 | 33.86 | -0.22 | -0.65% | 33.52 | 35.20 | 156950 | 54233.04 | 1.98% |
| 2025-12-17 | 32.90 | 34.08 | 1.10 | 3.34% | 32.89 | 34.36 | 163175 | 55357.79 | 2.06% |
| 2025-12-16 | 33.94 | 32.98 | -0.98 | -2.89% | 32.59 | 34.14 | 122410 | 40355.09 | 1.54% |
| 2025-12-15 | 34.59 | 33.96 | -1.23 | -3.50% | 33.82 | 34.59 | 174479 | 59399.37 | 2.20% |
| 2025-12-12 | 33.97 | 35.19 | 1.04 | 3.05% | 33.30 | 35.19 | 277760 | 95175.45 | 3.50% |
| 2025-12-11 | 34.79 | 34.15 | -0.68 | -1.95% | 34.10 | 35.26 | 131846 | 45451.64 | 1.66% |
| 2025-12-10 | 34.96 | 34.83 | -0.13 | -0.37% | 34.16 | 35.00 | 130433 | 45069.18 | 1.65% |
| 2025-12-09 | 35.00 | 34.96 | -0.28 | -0.79% | 34.71 | 35.48 | 130077 | 45596.52 | 1.64% |
| 2025-12-08 | 34.76 | 35.24 | 0.46 | 1.32% | 34.01 | 35.36 | 210323 | 73097.05 | 2.65% |
| 2025-12-05 | 34.10 | 34.78 | 0.52 | 1.52% | 34.00 | 35.09 | 150222 | 52090.38 | 1.90% |
| 2025-12-04 | 33.55 | 34.26 | 1.11 | 3.35% | 33.18 | 34.68 | 201566 | 68755.28 | 2.54% |
| 2025-12-03 | 33.99 | 33.15 | -0.64 | -1.89% | 33.10 | 34.00 | 91743 | 30578.08 | 1.16% |
| 2025-12-02 | 34.46 | 33.79 | -0.69 | -2.00% | 33.51 | 34.47 | 120897 | 40956.30 | 1.53% |
| 2025-12-01 | 33.80 | 34.48 | 0.88 | 2.62% | 33.63 | 34.97 | 217907 | 75074.92 | 2.75% |
| 2025-11-28 | 34.39 | 33.60 | -1.15 | -3.31% | 32.73 | 34.39 | 210124 | 70756.76 | 2.65% |
| 2025-11-27 | 34.53 | 34.75 | 0.25 | 0.72% | 34.10 | 34.80 | 180522 | 62203.68 | 2.28% |
| 2025-11-26 | 33.38 | 34.50 | 0.99 | 2.95% | 33.29 | 34.89 | 221395 | 76062.32 | 2.79% |
| 2025-11-25 | 33.65 | 33.51 | 0.51 | 1.55% | 33.33 | 34.44 | 197866 | 66927.64 | 2.50% |
| 2025-11-24 | 33.08 | 33.00 | -0.08 | -0.24% | 32.52 | 33.28 | 160920 | 53011.56 | 2.03% |
| 2025-11-21 | 32.00 | 33.08 | 0.81 | 2.51% | 31.70 | 33.77 | 283957 | 93233.27 | 3.58% |
| 2025-11-20 | 33.26 | 32.27 | -0.58 | -1.77% | 32.11 | 33.39 | 146640 | 47720.45 | 1.85% |
| 2025-11-19 | 33.07 | 32.85 | -0.40 | -1.20% | 32.42 | 33.44 | 136405 | 44840.05 | 1.72% |
| 2025-11-18 | 33.05 | 33.25 | -0.06 | -0.18% | 32.90 | 33.41 | 87780 | 29090.48 | 1.11% |
| 2025-11-17 | 33.00 | 33.31 | 0.15 | 0.45% | 32.77 | 33.81 | 112046 | 37452.96 | 1.41% |
| 2025-11-14 | 33.20 | 33.16 | -0.49 | -1.46% | 33.14 | 33.76 | 97337 | 32510.79 | 1.23% |
| 2025-11-13 | 33.58 | 33.65 | 0.29 | 0.87% | 33.15 | 34.07 | 142813 | 48042.21 | 1.80% |
| 2025-11-12 | 33.24 | 33.36 | 0.12 | 0.36% | 32.84 | 33.47 | 105876 | 35147.21 | 1.34% |
| 2025-11-11 | 33.98 | 33.24 | -0.51 | -1.51% | 33.00 | 34.04 | 149662 | 49978.02 | 1.89% |
| 2025-11-10 | 34.62 | 33.75 | -1.05 | -3.02% | 33.28 | 35.17 | 275008 | 93093.12 | 3.47% |
| 2025-11-07 | 36.22 | 34.80 | -1.41 | -3.89% | 34.66 | 36.22 | 219612 | 76899.92 | 2.77% |
| 2025-11-06 | 35.20 | 36.21 | 1.31 | 3.75% | 35.00 | 36.29 | 192124 | 68872.35 | 2.42% |
| 2025-11-05 | 34.00 | 34.90 | -0.06 | -0.17% | 33.70 | 35.20 | 124829 | 43399.85 | 1.57% |
| 2025-11-04 | 37.20 | 34.96 | -2.26 | -6.07% | 34.61 | 37.20 | 288297 | 101608.65 | 3.64% |
| 2025-11-03 | 38.17 | 37.22 | -0.95 | -2.49% | 36.80 | 38.41 | 188760 | 70233.45 | 2.38% |
| 2025-10-31 | 37.90 | 38.17 | 0.23 | 0.61% | 37.80 | 39.90 | 262840 | 101879.45 | 3.32% |
| 2025-10-30 | 39.03 | 37.94 | -1.09 | -2.79% | 37.61 | 39.19 | 245107 | 93836.34 | 3.09% |
| 2025-10-29 | 36.97 | 39.03 | 2.43 | 6.64% | 36.60 | 39.36 | 386724 | 148578.39 | 4.88% |
| 2025-10-28 | 36.80 | 36.60 | -0.21 | -0.57% | 36.05 | 37.34 | 247721 | 90963.28 | 3.13% |
| 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% |
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。
