| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.67 | 7.79 | 0.09 | 1.17% | 7.65 | 7.92 | 626333 | 48768.15 | 9.28% |
| 2026-03-24 | 7.57 | 7.70 | 0.30 | 4.05% | 7.37 | 7.70 | 726879 | 54766.50 | 10.77% |
| 2026-03-23 | 7.37 | 7.40 | -0.35 | -4.52% | 7.25 | 7.69 | 790703 | 59255.56 | 11.72% |
| 2026-03-20 | 8.49 | 7.75 | -0.75 | -8.82% | 7.73 | 8.53 | 1166706 | 94011.33 | 17.29% |
| 2026-03-19 | 8.53 | 8.50 | -0.28 | -3.19% | 8.40 | 9.00 | 975292 | 83884.83 | 14.45% |
| 2026-03-18 | 8.79 | 8.78 | -0.17 | -1.90% | 8.56 | 8.86 | 940401 | 81826.28 | 13.93% |
| 2026-03-17 | 9.05 | 8.95 | -0.30 | -3.24% | 8.71 | 9.19 | 1228493 | 110085.84 | 18.20% |
| 2026-03-16 | 9.67 | 9.25 | 0.18 | 1.98% | 9.09 | 9.73 | 1685274 | 156656.23 | 24.97% |
| 2026-03-13 | 9.65 | 9.07 | -0.58 | -6.01% | 9.04 | 9.65 | 1610560 | 148223.75 | 23.86% |
| 2026-03-12 | 9.20 | 9.65 | 0.40 | 4.32% | 9.10 | 9.82 | 2771582 | 263591.66 | 41.07% |
| 2026-03-11 | 8.51 | 9.25 | 0.84 | 9.99% | 8.45 | 9.25 | 1970660 | 177742.53 | 29.20% |
| 2026-03-10 | 8.51 | 8.41 | 0.06 | 0.72% | 8.22 | 8.61 | 932731 | 78278.74 | 13.82% |
| 2026-03-09 | 8.45 | 8.35 | -0.40 | -4.57% | 8.00 | 8.52 | 1298411 | 106703.59 | 19.24% |
| 2026-03-06 | 8.70 | 8.75 | -0.14 | -1.57% | 8.66 | 9.16 | 1295205 | 114617.09 | 19.19% |
| 2026-03-05 | 9.12 | 8.89 | 0.03 | 0.34% | 8.80 | 9.44 | 1215674 | 110240.73 | 18.01% |
| 2026-03-04 | 8.77 | 8.86 | -0.17 | -1.88% | 8.71 | 9.18 | 1153962 | 103008.30 | 17.10% |
| 2026-03-03 | 9.37 | 9.03 | -0.25 | -2.69% | 9.01 | 9.70 | 1784022 | 167531.66 | 26.43% |
| 2026-03-02 | 9.41 | 9.28 | -0.41 | -4.23% | 9.08 | 9.64 | 2041970 | 189880.17 | 30.26% |
| 2026-02-27 | 8.89 | 9.69 | 0.88 | 9.99% | 8.89 | 9.69 | 1838494 | 176292.95 | 27.24% |
| 2026-02-26 | 9.37 | 8.81 | -0.14 | -1.56% | 8.77 | 9.50 | 1721675 | 155448.23 | 25.51% |
| 2026-02-25 | 8.45 | 8.95 | 0.50 | 5.92% | 8.43 | 9.30 | 2309502 | 208566.34 | 34.22% |
| 2026-02-24 | 8.66 | 8.45 | -0.04 | -0.47% | 8.45 | 8.75 | 887295 | 75942.68 | 13.15% |
| 2026-02-13 | 8.45 | 8.49 | 0.16 | 1.92% | 8.45 | 8.75 | 1201046 | 103193.10 | 17.80% |
| 2026-02-12 | 8.50 | 8.33 | -0.39 | -4.47% | 8.24 | 8.53 | 1295410 | 108253.07 | 19.19% |
| 2026-02-11 | 8.07 | 8.72 | 0.57 | 6.99% | 8.03 | 8.97 | 2108905 | 182526.62 | 31.25% |
| 2026-02-10 | 8.19 | 8.15 | -0.11 | -1.33% | 8.12 | 8.55 | 824704 | 68535.94 | 12.22% |
| 2026-02-09 | 8.20 | 8.26 | 0.11 | 1.35% | 8.12 | 8.39 | 767154 | 63345.62 | 11.37% |
| 2026-02-06 | 7.86 | 8.15 | 0.22 | 2.77% | 7.81 | 8.36 | 1024061 | 83281.15 | 15.17% |
| 2026-02-05 | 7.82 | 7.93 | 0.03 | 0.38% | 7.77 | 7.98 | 477133 | 37646.49 | 7.07% |
| 2026-02-04 | 7.72 | 7.90 | 0.08 | 1.02% | 7.68 | 7.95 | 594365 | 46766.41 | 8.81% |
| 2026-02-03 | 7.68 | 7.82 | 0.39 | 5.25% | 7.53 | 7.82 | 658758 | 50682.80 | 9.76% |
| 2026-02-02 | 7.43 | 7.43 | -0.05 | -0.67% | 7.41 | 7.62 | 309766 | 23296.13 | 4.59% |
| 2026-01-30 | 7.65 | 7.48 | -0.17 | -2.22% | 7.40 | 7.66 | 409679 | 30715.54 | 6.07% |
| 2026-01-29 | 7.60 | 7.65 | -0.03 | -0.39% | 7.49 | 7.79 | 422529 | 32493.13 | 6.26% |
| 2026-01-28 | 7.71 | 7.68 | -0.03 | -0.39% | 7.67 | 7.84 | 376829 | 29119.16 | 5.58% |
| 2026-01-27 | 7.86 | 7.71 | -0.19 | -2.41% | 7.56 | 7.89 | 568858 | 43613.51 | 8.43% |
| 2026-01-26 | 8.11 | 7.90 | -0.24 | -2.95% | 7.76 | 8.12 | 676298 | 53466.77 | 10.02% |
| 2026-01-23 | 8.02 | 8.14 | 0.11 | 1.37% | 7.94 | 8.20 | 696410 | 56446.23 | 10.32% |
| 2026-01-22 | 8.02 | 8.03 | 0.10 | 1.26% | 7.93 | 8.11 | 505963 | 40541.48 | 7.50% |
| 2026-01-21 | 7.83 | 7.93 | -0.01 | -0.13% | 7.76 | 8.03 | 529914 | 41987.00 | 7.85% |
| 2026-01-20 | 8.21 | 7.94 | -0.28 | -3.41% | 7.87 | 8.30 | 811374 | 64957.48 | 12.02% |
| 2026-01-19 | 8.19 | 8.22 | -0.10 | -1.20% | 8.04 | 8.28 | 688003 | 56224.28 | 10.19% |
| 2026-01-16 | 8.54 | 8.32 | -0.16 | -1.89% | 8.14 | 8.63 | 962522 | 80089.34 | 14.26% |
| 2026-01-15 | 8.86 | 8.48 | -0.62 | -6.81% | 8.32 | 8.90 | 1536133 | 131240.19 | 22.76% |
| 2026-01-14 | 9.17 | 9.10 | -0.04 | -0.44% | 8.88 | 9.88 | 2267084 | 211970.25 | 33.59% |
| 2026-01-13 | 9.84 | 9.14 | -0.78 | -7.86% | 9.13 | 9.89 | 2158901 | 203353.56 | 31.99% |
| 2026-01-12 | 9.15 | 9.92 | 0.56 | 5.98% | 9.05 | 10.30 | 3087117 | 299467.00 | 45.74% |
| 2026-01-09 | 8.66 | 9.36 | 0.61 | 6.97% | 8.65 | 9.63 | 3083157 | 286620.38 | 45.68% |
| 2026-01-08 | 8.91 | 8.75 | -0.15 | -1.69% | 8.68 | 9.05 | 1849594 | 162549.44 | 27.40% |
| 2026-01-07 | 9.01 | 8.90 | -0.58 | -6.12% | 8.85 | 9.35 | 2648707 | 239972.00 | 39.24% |
| 2026-01-06 | 8.35 | 9.48 | 0.86 | 9.98% | 8.21 | 9.48 | 3220187 | 287514.75 | 47.71% |
| 2026-01-05 | 8.90 | 8.62 | -0.79 | -8.40% | 8.47 | 9.30 | 3412423 | 297145.00 | 50.56% |
| 2025-12-31 | 8.40 | 9.41 | 0.86 | 10.06% | 8.36 | 9.41 | 3846222 | 344144.81 | 56.99% |
| 2025-12-30 | 8.55 | 8.55 | 0.78 | 10.04% | 8.16 | 8.55 | 1488431 | 126789.01 | 22.05% |
| 2025-12-29 | 7.02 | 7.77 | 0.71 | 10.06% | 6.95 | 7.77 | 1799926 | 137313.47 | 26.67% |
| 2025-12-26 | 7.00 | 7.06 | 0.01 | 0.14% | 6.96 | 7.16 | 504610 | 35661.65 | 7.48% |
| 2025-12-25 | 6.95 | 7.05 | 0.16 | 2.32% | 6.91 | 7.11 | 484948 | 34095.07 | 7.19% |
| 2025-12-24 | 6.76 | 6.89 | 0.10 | 1.47% | 6.72 | 6.97 | 286248 | 19691.69 | 4.24% |
| 2025-12-23 | 6.95 | 6.79 | -0.22 | -3.14% | 6.76 | 6.98 | 387992 | 26477.97 | 5.75% |
| 2025-12-22 | 7.04 | 7.01 | -0.02 | -0.28% | 6.99 | 7.11 | 404841 | 28500.68 | 6.00% |
| 2025-12-19 | 6.85 | 7.03 | 0.18 | 2.63% | 6.76 | 7.09 | 577129 | 40271.41 | 8.55% |
| 2025-12-18 | 6.83 | 6.85 | -0.07 | -1.01% | 6.83 | 7.00 | 437660 | 30340.66 | 6.48% |
| 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% |
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。
