| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 6.69 | 7.10 | 0.48 | 7.25% | 6.69 | 7.27 | 2845780 | 199103.05 | 42.52% |
| 2025-06-13 | 7.20 | 6.62 | -0.56 | -7.80% | 6.55 | 7.25 | 2337468 | 158386.86 | 34.93% |
| 2025-06-12 | 7.18 | 7.18 | -0.32 | -4.27% | 7.04 | 7.59 | 2461676 | 178930.42 | 36.78% |
| 2025-06-11 | 7.63 | 7.50 | -0.23 | -2.98% | 7.36 | 7.91 | 2640899 | 201251.44 | 39.46% |
| 2025-06-10 | 7.80 | 7.73 | -0.49 | -5.96% | 7.51 | 8.17 | 3380242 | 265798.75 | 50.51% |
| 2025-06-09 | 7.86 | 8.22 | 0.37 | 4.71% | 7.42 | 8.33 | 4032898 | 318019.56 | 60.26% |
| 2025-06-06 | 8.22 | 7.85 | -0.26 | -3.21% | 7.78 | 8.84 | 4111158 | 341489.25 | 61.43% |
| 2025-06-05 | 7.36 | 8.11 | 0.44 | 5.74% | 7.20 | 8.44 | 4232766 | 336289.28 | 63.25% |
| 2025-06-04 | 7.32 | 7.67 | 0.70 | 10.04% | 7.23 | 7.67 | 4598101 | 347084.69 | 68.71% |
| 2025-06-03 | 6.97 | 6.97 | 0.63 | 9.94% | 6.97 | 6.97 | 101856 | 7099.37 | 1.52% |
| 2025-05-30 | 6.34 | 6.34 | 0.58 | 10.07% | 6.34 | 6.34 | 218682 | 13864.44 | 3.27% |
| 2025-05-29 | 5.44 | 5.76 | 0.52 | 9.92% | 5.36 | 5.76 | 1948215 | 107970.99 | 29.11% |
| 2025-05-28 | 4.76 | 5.24 | 0.48 | 10.08% | 4.70 | 5.24 | 1457564 | 74785.26 | 21.78% |
| 2025-05-27 | 4.75 | 4.76 | -0.01 | -0.21% | 4.67 | 4.84 | 444183 | 21047.85 | 6.64% |
| 2025-05-26 | 4.65 | 4.77 | 0.09 | 1.92% | 4.60 | 4.86 | 598083 | 28196.12 | 8.94% |
| 2025-05-23 | 4.93 | 4.68 | -0.27 | -5.45% | 4.67 | 5.10 | 964355 | 46841.68 | 14.41% |
| 2025-05-22 | 4.83 | 4.95 | 0.18 | 3.77% | 4.78 | 5.25 | 1396508 | 69672.55 | 20.87% |
| 2025-05-21 | 4.77 | 4.77 | -0.01 | -0.21% | 4.71 | 4.80 | 276534 | 13136.79 | 4.13% |
| 2025-05-20 | 4.72 | 4.78 | 0.06 | 1.27% | 4.66 | 4.79 | 378862 | 17986.87 | 5.66% |
| 2025-05-19 | 4.60 | 4.72 | 0.14 | 3.06% | 4.57 | 4.73 | 361591 | 16901.93 | 5.40% |
| 2025-05-16 | 4.62 | 4.58 | -0.03 | -0.65% | 4.57 | 4.64 | 193967 | 8933.15 | 2.90% |
| 2025-05-15 | 4.72 | 4.61 | -0.13 | -2.74% | 4.60 | 4.75 | 283369 | 13179.06 | 4.23% |
| 2025-05-14 | 4.65 | 4.74 | 0.06 | 1.28% | 4.61 | 4.79 | 415597 | 19577.05 | 6.21% |
| 2025-05-13 | 4.75 | 4.68 | -0.04 | -0.85% | 4.66 | 4.77 | 247393 | 11641.78 | 3.70% |
| 2025-05-12 | 4.67 | 4.72 | 0.10 | 2.16% | 4.59 | 4.72 | 313541 | 14645.68 | 4.69% |
| 2025-05-09 | 4.78 | 4.62 | -0.09 | -1.91% | 4.61 | 4.79 | 287361 | 13371.27 | 4.29% |
| 2025-05-08 | 4.64 | 4.71 | 0.04 | 0.86% | 4.64 | 4.72 | 342092 | 16055.54 | 5.11% |
| 2025-05-07 | 4.72 | 4.67 | 0.03 | 0.65% | 4.61 | 4.79 | 435096 | 20364.08 | 6.50% |
| 2025-05-06 | 4.55 | 4.64 | 0.15 | 3.34% | 4.55 | 4.64 | 361276 | 16628.29 | 5.40% |
| 2025-04-30 | 4.49 | 4.49 | 0.00 | 0.00% | 4.49 | 4.59 | 307917 | 13974.22 | 4.60% |
| 2025-04-29 | 4.45 | 4.49 | 0.01 | 0.22% | 4.38 | 4.54 | 306721 | 13777.52 | 4.58% |
| 2025-04-28 | 4.64 | 4.48 | -0.16 | -3.45% | 4.45 | 4.70 | 497658 | 22492.31 | 7.44% |
| 2025-04-25 | 4.61 | 4.64 | 0.05 | 1.09% | 4.58 | 4.73 | 616811 | 28750.68 | 9.22% |
| 2025-04-24 | 4.72 | 4.59 | -0.17 | -3.57% | 4.56 | 4.76 | 630243 | 29132.94 | 9.42% |
| 2025-04-23 | 4.77 | 4.76 | 0.03 | 0.63% | 4.68 | 4.91 | 1003864 | 47977.05 | 15.00% |
| 2025-04-22 | 4.81 | 4.73 | -0.21 | -4.25% | 4.70 | 5.03 | 1505064 | 72607.98 | 22.49% |
| 2025-04-21 | 4.53 | 4.94 | 0.26 | 5.56% | 4.51 | 5.15 | 2042603 | 100835.59 | 30.52% |
| 2025-04-18 | 4.22 | 4.68 | 0.43 | 10.12% | 4.22 | 4.68 | 695647 | 32309.31 | 10.40% |
| 2025-04-17 | 4.25 | 4.25 | -0.01 | -0.23% | 4.22 | 4.31 | 183467 | 7847.31 | 2.74% |
| 2025-04-16 | 4.26 | 4.26 | -0.04 | -0.93% | 4.13 | 4.29 | 233296 | 9863.58 | 3.49% |
| 2025-04-15 | 4.32 | 4.30 | -0.02 | -0.46% | 4.26 | 4.37 | 185564 | 7963.72 | 2.77% |
| 2025-04-14 | 4.30 | 4.32 | 0.08 | 1.89% | 4.27 | 4.38 | 369021 | 15969.03 | 5.51% |
| 2025-04-11 | 4.25 | 4.24 | -0.09 | -2.08% | 4.22 | 4.42 | 621274 | 26749.63 | 9.28% |
| 2025-04-10 | 3.96 | 4.33 | 0.39 | 9.90% | 3.96 | 4.33 | 401109 | 16980.68 | 5.99% |
| 2025-04-09 | 3.67 | 3.94 | 0.15 | 3.96% | 3.46 | 4.13 | 411948 | 15652.88 | 6.16% |
| 2025-04-08 | 3.81 | 3.79 | -0.16 | -4.05% | 3.67 | 3.97 | 325146 | 12374.90 | 4.86% |
| 2025-04-07 | 4.18 | 3.95 | -0.44 | -10.02% | 3.95 | 4.18 | 244810 | 9775.63 | 3.66% |
| 2025-04-03 | 4.32 | 4.39 | 0.01 | 0.23% | 4.31 | 4.43 | 130507 | 5721.82 | 1.95% |
| 2025-04-02 | 4.40 | 4.38 | -0.01 | -0.23% | 4.36 | 4.43 | 113496 | 4993.86 | 1.70% |
| 2025-04-01 | 4.38 | 4.39 | 0.03 | 0.69% | 4.36 | 4.45 | 149382 | 6589.50 | 2.23% |
| 2025-03-31 | 4.41 | 4.36 | -0.08 | -1.80% | 4.25 | 4.42 | 229630 | 9940.07 | 3.43% |
| 2025-03-28 | 4.53 | 4.44 | -0.10 | -2.20% | 4.44 | 4.55 | 168865 | 7572.07 | 2.52% |
| 2025-03-27 | 4.51 | 4.54 | 0.01 | 0.22% | 4.46 | 4.59 | 187031 | 8477.19 | 2.79% |
| 2025-03-26 | 4.47 | 4.53 | 0.04 | 0.89% | 4.46 | 4.56 | 159294 | 7226.79 | 2.38% |
| 2025-03-25 | 4.55 | 4.49 | -0.04 | -0.88% | 4.43 | 4.55 | 204616 | 9170.53 | 3.06% |
| 2025-03-24 | 4.72 | 4.53 | -0.22 | -4.63% | 4.42 | 4.74 | 415113 | 18936.86 | 6.20% |
| 2025-03-21 | 4.85 | 4.75 | -0.10 | -2.06% | 4.73 | 4.87 | 289099 | 13823.73 | 4.32% |
| 2025-03-20 | 4.89 | 4.85 | -0.04 | -0.82% | 4.84 | 4.92 | 210825 | 10286.04 | 3.15% |
| 2025-03-19 | 4.96 | 4.89 | -0.10 | -2.00% | 4.86 | 4.98 | 290812 | 14289.55 | 4.35% |
| 2025-03-18 | 4.99 | 4.99 | 0.00 | 0.00% | 4.94 | 5.03 | 253565 | 12615.87 | 3.79% |
| 2025-03-17 | 4.96 | 4.99 | 0.00 | 0.00% | 4.92 | 5.06 | 391749 | 19556.96 | 5.85% |
| 2025-03-14 | 4.75 | 4.99 | 0.20 | 4.18% | 4.75 | 5.00 | 575628 | 28353.89 | 8.60% |
| 2025-03-13 | 4.90 | 4.79 | -0.11 | -2.24% | 4.71 | 4.90 | 339978 | 16248.59 | 5.08% |
| 2025-03-12 | 4.87 | 4.90 | 0.04 | 0.82% | 4.87 | 4.96 | 302882 | 14910.71 | 4.53% |
| 2025-03-11 | 4.83 | 4.86 | -0.02 | -0.41% | 4.78 | 4.88 | 305848 | 14769.54 | 4.57% |
| 2025-03-10 | 4.95 | 4.88 | -0.10 | -2.01% | 4.84 | 5.00 | 360331 | 17625.83 | 5.38% |
| 2025-03-07 | 5.09 | 4.98 | -0.17 | -3.30% | 4.95 | 5.14 | 604129 | 30486.07 | 9.03% |
| 2025-03-06 | 4.97 | 5.15 | 0.18 | 3.62% | 4.97 | 5.18 | 931285 | 47599.30 | 13.92% |
| 2025-03-05 | 4.83 | 4.97 | 0.11 | 2.26% | 4.73 | 5.06 | 638293 | 31297.96 | 9.54% |
| 2025-03-04 | 4.75 | 4.86 | 0.01 | 0.21% | 4.71 | 4.87 | 392054 | 18813.20 | 5.86% |
| 2025-03-03 | 4.90 | 4.85 | 0.15 | 3.19% | 4.75 | 5.01 | 639712 | 31156.00 | 9.56% |
| 2025-02-28 | 5.01 | 4.70 | -0.33 | -6.56% | 4.67 | 5.01 | 503786 | 24396.88 | 7.53% |
| 2025-02-27 | 5.03 | 5.03 | -0.02 | -0.40% | 4.94 | 5.15 | 569269 | 28678.87 | 8.51% |
| 2025-02-26 | 5.04 | 5.05 | 0.04 | 0.80% | 4.96 | 5.07 | 351409 | 17622.71 | 5.25% |
| 2025-02-25 | 5.02 | 5.01 | -0.04 | -0.79% | 4.94 | 5.10 | 364320 | 18347.91 | 5.44% |
| 2025-02-24 | 5.06 | 5.05 | -0.03 | -0.59% | 5.00 | 5.12 | 404229 | 20429.76 | 6.04% |
| 2025-02-21 | 5.05 | 5.08 | 0.03 | 0.59% | 4.96 | 5.08 | 471535 | 23738.09 | 7.05% |
| 2025-02-20 | 4.97 | 5.05 | 0.06 | 1.20% | 4.95 | 5.09 | 459454 | 23086.16 | 6.87% |
| 2025-02-19 | 4.94 | 4.99 | 0.04 | 0.81% | 4.92 | 5.00 | 341139 | 16950.15 | 5.10% |
| 2025-02-18 | 5.16 | 4.95 | -0.24 | -4.62% | 4.94 | 5.21 | 573640 | 29094.10 | 8.57% |
御银股份(002177)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。
