| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.83 | 6.92 | -0.16 | -2.26% | 6.70 | 7.02 | 705216 | 48085.16 | 10.45% |
| 2025-12-16 | 6.62 | 7.08 | 0.42 | 6.31% | 6.60 | 7.24 | 1099464 | 76941.02 | 16.29% |
| 2025-12-15 | 6.57 | 6.66 | 0.13 | 1.99% | 6.52 | 6.85 | 386500 | 25971.47 | 5.73% |
| 2025-12-12 | 6.52 | 6.53 | 0.00 | 0.00% | 6.48 | 6.62 | 136413 | 8951.93 | 2.02% |
| 2025-12-11 | 6.71 | 6.53 | -0.19 | -2.83% | 6.52 | 6.71 | 196158 | 12905.52 | 2.91% |
| 2025-12-10 | 6.61 | 6.72 | 0.09 | 1.36% | 6.56 | 6.87 | 271860 | 18251.81 | 4.03% |
| 2025-12-09 | 6.68 | 6.63 | -0.09 | -1.34% | 6.62 | 6.77 | 148841 | 9925.57 | 2.21% |
| 2025-12-08 | 6.65 | 6.72 | 0.10 | 1.51% | 6.64 | 6.79 | 224203 | 15089.18 | 3.32% |
| 2025-12-05 | 6.42 | 6.62 | 0.19 | 2.95% | 6.38 | 6.64 | 240448 | 15736.08 | 3.56% |
| 2025-12-04 | 6.54 | 6.43 | -0.11 | -1.68% | 6.38 | 6.55 | 165690 | 10682.86 | 2.45% |
| 2025-12-03 | 6.69 | 6.54 | -0.16 | -2.39% | 6.51 | 6.71 | 228401 | 15019.90 | 3.38% |
| 2025-12-02 | 6.73 | 6.70 | -0.05 | -0.74% | 6.64 | 6.73 | 135852 | 9086.28 | 2.01% |
| 2025-12-01 | 6.72 | 6.75 | 0.01 | 0.15% | 6.72 | 6.78 | 134351 | 9067.10 | 1.99% |
| 2025-11-28 | 6.66 | 6.74 | 0.05 | 0.75% | 6.62 | 6.75 | 147362 | 9867.06 | 2.18% |
| 2025-11-27 | 6.76 | 6.69 | -0.07 | -1.04% | 6.69 | 6.79 | 146982 | 9910.61 | 2.18% |
| 2025-11-26 | 6.87 | 6.76 | -0.12 | -1.74% | 6.74 | 6.91 | 171846 | 11723.91 | 2.55% |
| 2025-11-25 | 6.80 | 6.88 | 0.08 | 1.18% | 6.80 | 6.92 | 184301 | 12671.33 | 2.73% |
| 2025-11-24 | 6.62 | 6.80 | 0.23 | 3.50% | 6.59 | 6.84 | 271090 | 18223.38 | 4.02% |
| 2025-11-21 | 6.86 | 6.57 | -0.34 | -4.92% | 6.57 | 6.91 | 309384 | 20721.10 | 4.58% |
| 2025-11-20 | 6.96 | 6.91 | -0.06 | -0.86% | 6.90 | 7.03 | 158867 | 11026.98 | 2.35% |
| 2025-11-19 | 7.10 | 6.97 | -0.15 | -2.11% | 6.91 | 7.12 | 244416 | 17089.71 | 3.62% |
| 2025-11-18 | 7.15 | 7.12 | -0.05 | -0.70% | 7.08 | 7.18 | 169910 | 12086.37 | 2.52% |
| 2025-11-17 | 7.06 | 7.17 | 0.08 | 1.13% | 7.02 | 7.17 | 195489 | 13932.76 | 2.90% |
| 2025-11-14 | 7.07 | 7.09 | 0.01 | 0.14% | 7.04 | 7.15 | 183952 | 13090.43 | 2.73% |
| 2025-11-13 | 7.04 | 7.08 | 0.04 | 0.57% | 6.97 | 7.09 | 206121 | 14502.97 | 3.05% |
| 2025-11-12 | 7.17 | 7.04 | -0.14 | -1.95% | 7.00 | 7.17 | 306879 | 21703.32 | 4.55% |
| 2025-11-11 | 7.20 | 7.18 | -0.03 | -0.42% | 7.16 | 7.25 | 193752 | 13950.03 | 2.87% |
| 2025-11-10 | 7.15 | 7.21 | 0.07 | 0.98% | 7.14 | 7.21 | 181003 | 12979.92 | 2.68% |
| 2025-11-07 | 7.20 | 7.14 | -0.08 | -1.11% | 7.13 | 7.20 | 219910 | 15731.50 | 3.26% |
| 2025-11-06 | 7.30 | 7.22 | -0.09 | -1.23% | 7.18 | 7.31 | 271895 | 19614.72 | 4.03% |
| 2025-11-05 | 7.21 | 7.31 | 0.04 | 0.55% | 7.19 | 7.33 | 272065 | 19840.43 | 4.03% |
| 2025-11-04 | 7.26 | 7.27 | -0.03 | -0.41% | 7.18 | 7.29 | 241287 | 17441.14 | 3.58% |
| 2025-11-03 | 7.18 | 7.30 | 0.11 | 1.53% | 7.14 | 7.31 | 281072 | 20345.16 | 4.16% |
| 2025-10-31 | 7.13 | 7.19 | 0.04 | 0.56% | 7.12 | 7.20 | 270043 | 19375.04 | 4.00% |
| 2025-10-30 | 7.31 | 7.15 | -0.21 | -2.85% | 7.15 | 7.32 | 406902 | 29256.82 | 6.03% |
| 2025-10-29 | 7.32 | 7.36 | -0.01 | -0.14% | 7.25 | 7.37 | 353932 | 25843.79 | 5.24% |
| 2025-10-28 | 7.39 | 7.37 | -0.09 | -1.21% | 7.31 | 7.48 | 442859 | 32675.37 | 6.56% |
| 2025-10-27 | 7.37 | 7.46 | 0.17 | 2.33% | 7.37 | 7.79 | 627924 | 47314.77 | 9.30% |
| 2025-10-24 | 7.36 | 7.29 | -0.11 | -1.49% | 7.28 | 7.59 | 614304 | 45441.58 | 9.10% |
| 2025-10-23 | 7.87 | 7.40 | -0.57 | -7.15% | 7.18 | 7.96 | 1050827 | 78472.02 | 15.57% |
| 2025-10-22 | 8.06 | 7.97 | -0.19 | -2.33% | 7.97 | 8.30 | 789024 | 64085.88 | 11.69% |
| 2025-10-21 | 8.04 | 8.16 | 0.09 | 1.12% | 7.85 | 8.18 | 859033 | 68730.59 | 12.73% |
| 2025-10-20 | 8.01 | 8.07 | -0.13 | -1.59% | 7.96 | 8.38 | 1123694 | 91310.93 | 16.65% |
| 2025-10-17 | 7.74 | 8.20 | 0.43 | 5.53% | 7.68 | 8.50 | 1538254 | 125118.41 | 22.79% |
| 2025-10-16 | 8.01 | 7.77 | -0.42 | -5.13% | 7.74 | 8.05 | 875443 | 68871.99 | 12.97% |
| 2025-10-15 | 7.86 | 8.19 | 0.26 | 3.28% | 7.79 | 8.35 | 1561227 | 127562.30 | 23.13% |
| 2025-10-14 | 7.55 | 7.93 | 0.37 | 4.89% | 7.52 | 7.99 | 1205022 | 94277.71 | 17.85% |
| 2025-10-13 | 7.26 | 7.56 | -0.06 | -0.79% | 7.09 | 7.57 | 398292 | 29487.83 | 5.90% |
| 2025-10-10 | 7.55 | 7.62 | 0.04 | 0.53% | 7.47 | 7.67 | 430046 | 32618.05 | 6.37% |
| 2025-10-09 | 7.47 | 7.58 | 0.13 | 1.74% | 7.45 | 7.66 | 383959 | 29024.25 | 5.69% |
| 2025-09-30 | 7.44 | 7.45 | 0.01 | 0.13% | 7.39 | 7.50 | 355704 | 26518.77 | 5.27% |
| 2025-09-29 | 7.35 | 7.44 | -0.01 | -0.13% | 7.14 | 7.54 | 506342 | 37085.12 | 7.50% |
| 2025-09-26 | 7.40 | 7.45 | 0.04 | 0.54% | 7.40 | 7.75 | 627119 | 47676.93 | 9.29% |
| 2025-09-25 | 7.48 | 7.41 | -0.06 | -0.80% | 7.40 | 7.57 | 320698 | 23957.05 | 4.75% |
| 2025-09-24 | 7.38 | 7.47 | 0.06 | 0.81% | 7.27 | 7.47 | 327019 | 24190.96 | 4.85% |
| 2025-09-23 | 7.63 | 7.41 | -0.28 | -3.64% | 7.23 | 7.64 | 527581 | 38905.04 | 7.82% |
| 2025-09-22 | 7.65 | 7.69 | 0.06 | 0.79% | 7.56 | 7.73 | 341111 | 26021.00 | 5.05% |
| 2025-09-19 | 7.75 | 7.63 | -0.14 | -1.80% | 7.58 | 7.79 | 504830 | 38645.66 | 7.48% |
| 2025-09-18 | 8.10 | 7.77 | -0.34 | -4.19% | 7.70 | 8.10 | 892855 | 70325.44 | 13.23% |
| 2025-09-17 | 8.01 | 8.11 | 0.03 | 0.37% | 7.88 | 8.20 | 891588 | 72002.62 | 13.21% |
| 2025-09-16 | 7.77 | 8.08 | 0.28 | 3.59% | 7.70 | 8.09 | 815629 | 64837.07 | 12.08% |
| 2025-09-15 | 7.86 | 7.80 | -0.08 | -1.02% | 7.75 | 7.94 | 487991 | 38153.87 | 7.23% |
| 2025-09-12 | 7.95 | 7.88 | -0.10 | -1.25% | 7.88 | 8.10 | 842311 | 67275.98 | 12.48% |
| 2025-09-11 | 7.78 | 7.98 | 0.18 | 2.31% | 7.58 | 8.01 | 834725 | 65144.22 | 12.37% |
| 2025-09-10 | 7.71 | 7.80 | 0.07 | 0.91% | 7.70 | 7.85 | 510907 | 39693.57 | 7.57% |
| 2025-09-09 | 7.90 | 7.73 | -0.19 | -2.40% | 7.66 | 7.91 | 620528 | 48185.11 | 9.19% |
| 2025-09-08 | 7.74 | 7.92 | 0.19 | 2.46% | 7.69 | 8.01 | 844597 | 66486.38 | 12.51% |
| 2025-09-05 | 7.62 | 7.73 | 0.12 | 1.58% | 7.40 | 7.73 | 596625 | 45312.21 | 8.84% |
| 2025-09-04 | 7.79 | 7.61 | -0.14 | -1.81% | 7.46 | 7.87 | 696726 | 53817.93 | 10.32% |
| 2025-09-03 | 8.13 | 7.75 | -0.26 | -3.25% | 7.72 | 8.13 | 696068 | 54775.12 | 10.31% |
| 2025-09-02 | 8.40 | 8.01 | -0.49 | -5.76% | 7.95 | 8.48 | 1295101 | 105312.87 | 19.19% |
| 2025-09-01 | 8.25 | 8.50 | 0.23 | 2.78% | 8.21 | 8.65 | 1554344 | 132045.52 | 23.03% |
| 2025-08-29 | 8.39 | 8.27 | -0.06 | -0.72% | 8.22 | 8.57 | 1333830 | 111957.21 | 19.76% |
| 2025-08-28 | 8.31 | 8.33 | -0.08 | -0.95% | 8.00 | 8.49 | 1796186 | 148012.86 | 26.61% |
| 2025-08-27 | 9.15 | 8.41 | -0.92 | -9.86% | 8.40 | 9.46 | 2931250 | 259703.83 | 43.43% |
| 2025-08-26 | 9.58 | 9.33 | -0.24 | -2.51% | 8.94 | 9.95 | 3144351 | 296856.16 | 46.59% |
| 2025-08-25 | 10.12 | 9.57 | -0.43 | -4.30% | 9.40 | 10.40 | 4007675 | 393138.75 | 59.38% |
| 2025-08-22 | 9.44 | 10.00 | 0.91 | 10.01% | 9.35 | 10.00 | 2350844 | 231239.70 | 34.83% |
| 2025-08-21 | 9.09 | 9.09 | 0.83 | 10.05% | 9.09 | 9.09 | 243023 | 22090.77 | 3.60% |
| 2025-08-20 | 7.51 | 8.26 | 0.75 | 9.99% | 7.41 | 8.26 | 2363919 | 186407.95 | 35.32% |
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。
