| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 5.09 | 5.19 | 0.08 | 1.57% | 5.07 | 5.24 | 670341 | 34583.11 | 10.02% |
| 2025-02-14 | 5.01 | 5.11 | 0.04 | 0.79% | 4.93 | 5.19 | 734493 | 37202.73 | 10.98% |
| 2025-02-13 | 5.02 | 5.07 | 0.02 | 0.40% | 4.92 | 5.22 | 794823 | 40164.20 | 11.88% |
| 2025-02-12 | 4.99 | 5.05 | 0.05 | 1.00% | 4.97 | 5.05 | 411335 | 20613.89 | 6.15% |
| 2025-02-11 | 5.04 | 5.00 | -0.06 | -1.19% | 4.95 | 5.04 | 418295 | 20869.50 | 6.25% |
| 2025-02-10 | 4.91 | 5.06 | 0.13 | 2.64% | 4.91 | 5.06 | 551887 | 27644.04 | 8.25% |
| 2025-02-07 | 4.86 | 4.93 | 0.06 | 1.23% | 4.84 | 5.02 | 660951 | 32651.21 | 9.88% |
| 2025-02-06 | 4.71 | 4.87 | 0.16 | 3.40% | 4.68 | 4.88 | 438325 | 21083.42 | 6.55% |
| 2025-02-05 | 4.61 | 4.71 | 0.13 | 2.84% | 4.61 | 4.74 | 376594 | 17704.62 | 5.63% |
| 2025-01-27 | 4.77 | 4.58 | -0.19 | -3.98% | 4.58 | 4.82 | 335427 | 15685.07 | 5.01% |
| 2025-01-24 | 4.68 | 4.77 | 0.09 | 1.92% | 4.58 | 4.78 | 426759 | 20035.77 | 6.38% |
| 2025-01-23 | 4.80 | 4.68 | -0.04 | -0.85% | 4.68 | 4.94 | 584083 | 28153.61 | 8.73% |
| 2025-01-22 | 4.79 | 4.72 | -0.11 | -2.28% | 4.68 | 4.82 | 416112 | 19691.63 | 6.22% |
| 2025-01-21 | 4.99 | 4.83 | -0.18 | -3.59% | 4.76 | 5.08 | 757669 | 36822.66 | 11.32% |
| 2025-01-20 | 5.36 | 5.01 | 0.13 | 2.66% | 4.98 | 5.37 | 1076368 | 55306.82 | 16.08% |
| 2025-01-17 | 4.92 | 4.88 | -0.14 | -2.79% | 4.88 | 5.15 | 724586 | 36017.09 | 10.83% |
| 2025-01-16 | 4.89 | 5.02 | 0.12 | 2.45% | 4.84 | 5.05 | 986503 | 48887.40 | 14.74% |
| 2025-01-15 | 4.85 | 4.90 | 0.09 | 1.87% | 4.81 | 5.05 | 1250773 | 61685.79 | 18.69% |
| 2025-01-14 | 4.44 | 4.81 | 0.44 | 10.07% | 4.44 | 4.81 | 543436 | 25673.75 | 8.12% |
| 2025-01-13 | 4.40 | 4.37 | -0.15 | -3.32% | 4.21 | 4.47 | 608831 | 26398.79 | 9.10% |
| 2025-01-10 | 4.51 | 4.52 | 0.02 | 0.44% | 4.43 | 4.69 | 806942 | 36911.78 | 12.06% |
| 2025-01-09 | 4.48 | 4.50 | -0.11 | -2.39% | 4.46 | 4.58 | 658579 | 29773.23 | 9.84% |
| 2025-01-08 | 4.42 | 4.61 | 0.20 | 4.54% | 4.37 | 4.65 | 1229807 | 55615.83 | 18.38% |
| 2025-01-07 | 4.41 | 4.41 | 0.40 | 9.98% | 4.41 | 4.41 | 146834 | 6475.38 | 2.19% |
| 2025-01-06 | 4.20 | 4.01 | -0.19 | -4.52% | 3.96 | 4.20 | 428887 | 17306.21 | 6.41% |
| 2025-01-03 | 4.54 | 4.20 | -0.33 | -7.28% | 4.17 | 4.58 | 539418 | 23232.90 | 8.06% |
| 2025-01-02 | 4.55 | 4.53 | 0.03 | 0.67% | 4.43 | 4.63 | 404449 | 18392.05 | 6.04% |
| 2024-12-31 | 4.64 | 4.50 | -0.15 | -3.23% | 4.49 | 4.72 | 374499 | 17173.22 | 5.60% |
| 2024-12-30 | 4.77 | 4.65 | -0.17 | -3.53% | 4.59 | 4.80 | 441245 | 20521.55 | 6.59% |
| 2024-12-27 | 4.75 | 4.82 | 0.07 | 1.47% | 4.71 | 4.93 | 432345 | 20954.91 | 6.46% |
| 2024-12-26 | 4.75 | 4.75 | 0.04 | 0.85% | 4.71 | 4.82 | 396870 | 18919.51 | 5.93% |
| 2024-12-25 | 4.95 | 4.71 | -0.27 | -5.42% | 4.63 | 4.97 | 678197 | 32075.44 | 10.13% |
| 2024-12-24 | 5.12 | 4.98 | -0.12 | -2.35% | 4.85 | 5.19 | 596664 | 29562.66 | 8.92% |
| 2024-12-23 | 5.55 | 5.10 | -0.51 | -9.09% | 5.05 | 5.56 | 825447 | 43384.53 | 12.33% |
| 2024-12-20 | 5.51 | 5.61 | 0.13 | 2.37% | 5.45 | 5.65 | 691050 | 38540.11 | 10.33% |
| 2024-12-19 | 5.50 | 5.48 | -0.15 | -2.66% | 5.38 | 5.65 | 768494 | 42065.60 | 11.48% |
| 2024-12-18 | 5.56 | 5.63 | 0.15 | 2.74% | 5.47 | 5.86 | 939401 | 52969.80 | 14.04% |
| 2024-12-17 | 5.80 | 5.48 | -0.44 | -7.43% | 5.44 | 5.81 | 972693 | 54248.35 | 14.53% |
| 2024-12-16 | 5.81 | 5.92 | 0.12 | 2.07% | 5.70 | 6.04 | 1229634 | 72334.39 | 18.37% |
| 2024-12-13 | 6.06 | 5.80 | -0.46 | -7.35% | 5.78 | 6.10 | 1714066 | 101250.85 | 25.61% |
| 2024-12-12 | 6.50 | 6.26 | -0.37 | -5.58% | 6.00 | 6.85 | 2566222 | 162689.45 | 38.35% |
| 2024-12-11 | 5.96 | 6.63 | 0.25 | 3.92% | 5.90 | 6.93 | 3174121 | 204797.20 | 47.43% |
| 2024-12-10 | 6.16 | 6.38 | 0.58 | 10.00% | 5.90 | 6.38 | 2759858 | 172660.84 | 41.24% |
| 2024-12-09 | 5.52 | 5.80 | -0.17 | -2.85% | 5.42 | 6.48 | 2913920 | 169419.22 | 43.54% |
| 2024-12-06 | 5.43 | 5.97 | 0.54 | 9.94% | 5.33 | 5.97 | 3226766 | 184524.25 | 48.22% |
| 2024-12-05 | 4.93 | 5.43 | 0.49 | 9.92% | 4.91 | 5.43 | 1481008 | 79371.95 | 22.13% |
| 2024-12-04 | 5.03 | 4.94 | -0.16 | -3.14% | 4.90 | 5.15 | 569748 | 28622.51 | 8.51% |
| 2024-12-03 | 5.16 | 5.10 | -0.03 | -0.58% | 5.04 | 5.20 | 739911 | 37772.61 | 11.06% |
| 2024-12-02 | 4.94 | 5.13 | 0.15 | 3.01% | 4.88 | 5.15 | 951092 | 47763.94 | 14.21% |
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。
