| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.61 | 9.47 | -0.20 | -2.07% | 9.44 | 9.65 | 212737 | 20245.41 | 4.31% |
| 2025-10-23 | 9.39 | 9.67 | 0.40 | 4.31% | 9.39 | 10.19 | 385361 | 37820.47 | 7.80% |
| 2025-10-22 | 9.13 | 9.27 | 0.12 | 1.31% | 9.10 | 9.33 | 105555 | 9771.91 | 2.14% |
| 2025-10-21 | 9.08 | 9.15 | 0.12 | 1.33% | 8.99 | 9.15 | 67205 | 6110.45 | 1.36% |
| 2025-10-20 | 9.10 | 9.03 | 0.05 | 0.56% | 8.96 | 9.10 | 58887 | 5306.92 | 1.19% |
| 2025-10-17 | 9.29 | 8.98 | -0.31 | -3.34% | 8.97 | 9.29 | 90516 | 8239.87 | 1.83% |
| 2025-10-16 | 9.24 | 9.29 | 0.06 | 0.65% | 9.18 | 9.34 | 96679 | 8954.81 | 1.96% |
| 2025-10-15 | 9.10 | 9.23 | 0.11 | 1.21% | 9.05 | 9.23 | 71205 | 6520.95 | 1.44% |
| 2025-10-14 | 9.23 | 9.12 | -0.10 | -1.08% | 9.06 | 9.32 | 99190 | 9125.81 | 2.01% |
| 2025-10-13 | 9.02 | 9.22 | -0.01 | -0.11% | 8.78 | 9.23 | 114291 | 10349.59 | 2.31% |
| 2025-10-10 | 9.09 | 9.23 | 0.13 | 1.43% | 9.07 | 9.30 | 122884 | 11329.81 | 2.49% |
| 2025-10-09 | 9.17 | 9.10 | -0.07 | -0.76% | 9.09 | 9.21 | 108423 | 9900.92 | 2.19% |
| 2025-09-30 | 9.26 | 9.17 | -0.08 | -0.86% | 9.16 | 9.29 | 83937 | 7732.56 | 1.70% |
| 2025-09-29 | 9.17 | 9.25 | 0.00 | 0.00% | 9.00 | 9.32 | 124285 | 11416.11 | 2.52% |
| 2025-09-26 | 9.32 | 9.25 | -0.07 | -0.75% | 9.23 | 9.39 | 84704 | 7884.39 | 1.71% |
| 2025-09-25 | 9.49 | 9.32 | -0.14 | -1.48% | 9.31 | 9.51 | 96745 | 9096.04 | 1.96% |
| 2025-09-24 | 9.27 | 9.46 | 0.13 | 1.39% | 9.25 | 9.47 | 107244 | 10062.26 | 2.17% |
| 2025-09-23 | 9.57 | 9.33 | -0.26 | -2.71% | 9.15 | 9.59 | 172420 | 16025.95 | 3.49% |
| 2025-09-22 | 9.70 | 9.59 | -0.15 | -1.54% | 9.50 | 9.74 | 141926 | 13583.55 | 2.87% |
| 2025-09-19 | 9.80 | 9.74 | -0.10 | -1.02% | 9.62 | 9.84 | 170256 | 16504.10 | 3.45% |
| 2025-09-18 | 10.02 | 9.84 | -0.18 | -1.80% | 9.81 | 10.22 | 226823 | 22743.40 | 4.59% |
| 2025-09-17 | 10.02 | 10.02 | -0.04 | -0.40% | 9.99 | 10.15 | 151363 | 15227.97 | 3.06% |
| 2025-09-16 | 9.93 | 10.06 | 0.09 | 0.90% | 9.85 | 10.16 | 204649 | 20503.64 | 4.14% |
| 2025-09-15 | 10.25 | 9.97 | -0.38 | -3.67% | 9.93 | 10.30 | 332691 | 33455.34 | 6.73% |
| 2025-09-12 | 10.44 | 10.35 | -0.08 | -0.77% | 10.23 | 10.58 | 268609 | 27807.78 | 5.44% |
| 2025-09-11 | 10.37 | 10.43 | 0.04 | 0.38% | 10.24 | 10.55 | 232196 | 24132.12 | 4.70% |
| 2025-09-10 | 10.50 | 10.39 | -0.18 | -1.70% | 10.37 | 10.74 | 246320 | 25947.97 | 4.99% |
| 2025-09-09 | 10.72 | 10.57 | -0.32 | -2.94% | 10.44 | 10.87 | 328256 | 34793.57 | 6.64% |
| 2025-09-08 | 10.99 | 10.89 | -0.07 | -0.64% | 10.57 | 11.02 | 511165 | 55016.36 | 10.35% |
| 2025-09-05 | 10.68 | 10.96 | 0.23 | 2.14% | 10.56 | 10.96 | 574858 | 62267.14 | 11.63% |
| 2025-09-04 | 10.50 | 10.73 | -0.03 | -0.28% | 10.35 | 10.87 | 561352 | 59482.80 | 11.36% |
| 2025-09-03 | 10.48 | 10.76 | 0.28 | 2.67% | 10.24 | 11.08 | 735274 | 78280.16 | 14.88% |
| 2025-09-02 | 10.15 | 10.48 | 0.38 | 3.76% | 9.91 | 10.68 | 607766 | 63174.16 | 12.30% |
| 2025-09-01 | 10.03 | 10.10 | 0.24 | 2.43% | 9.97 | 10.38 | 252885 | 25596.58 | 5.12% |
| 2025-08-29 | 9.90 | 9.86 | -0.10 | -1.00% | 9.82 | 10.05 | 117397 | 11632.19 | 2.38% |
| 2025-08-28 | 9.85 | 9.96 | 0.12 | 1.22% | 9.58 | 10.00 | 168587 | 16565.43 | 3.41% |
| 2025-08-27 | 10.17 | 9.84 | -0.32 | -3.15% | 9.83 | 10.20 | 174745 | 17585.88 | 3.54% |
| 2025-08-26 | 9.95 | 10.16 | 0.17 | 1.70% | 9.93 | 10.19 | 185489 | 18729.77 | 3.75% |
| 2025-08-25 | 10.06 | 9.99 | -0.04 | -0.40% | 9.96 | 10.09 | 139348 | 13946.98 | 2.82% |
| 2025-08-22 | 10.02 | 10.03 | -0.02 | -0.20% | 9.96 | 10.08 | 120146 | 12024.83 | 2.43% |
| 2025-08-21 | 10.10 | 10.05 | -0.04 | -0.40% | 9.98 | 10.19 | 170922 | 17217.49 | 3.46% |
| 2025-08-20 | 9.98 | 10.09 | 0.11 | 1.10% | 9.96 | 10.10 | 167457 | 16818.37 | 3.39% |
| 2025-08-19 | 9.93 | 9.98 | 0.05 | 0.50% | 9.83 | 10.02 | 153027 | 15212.90 | 3.10% |
| 2025-08-18 | 9.76 | 9.93 | 0.19 | 1.95% | 9.74 | 9.98 | 176203 | 17439.39 | 3.57% |
| 2025-08-15 | 9.60 | 9.74 | 0.16 | 1.67% | 9.60 | 9.82 | 120151 | 11672.72 | 2.43% |
| 2025-08-14 | 9.88 | 9.58 | -0.20 | -2.04% | 9.54 | 10.00 | 184484 | 17911.65 | 3.73% |
| 2025-08-13 | 9.82 | 9.78 | -0.04 | -0.41% | 9.77 | 9.91 | 97070 | 9526.13 | 1.96% |
| 2025-08-12 | 9.92 | 9.82 | -0.08 | -0.81% | 9.72 | 9.93 | 110288 | 10807.13 | 2.23% |
| 2025-08-11 | 9.65 | 9.90 | -0.02 | -0.20% | 9.64 | 9.99 | 168965 | 16662.18 | 3.42% |
| 2025-08-08 | 9.91 | 9.92 | -0.05 | -0.50% | 9.88 | 9.99 | 111783 | 11091.21 | 2.26% |
| 2025-08-07 | 10.00 | 9.97 | -0.02 | -0.20% | 9.90 | 10.08 | 142764 | 14287.38 | 2.89% |
| 2025-08-06 | 9.89 | 9.99 | 0.10 | 1.01% | 9.82 | 10.02 | 140195 | 13981.51 | 2.84% |
| 2025-08-05 | 9.81 | 9.89 | 0.08 | 0.82% | 9.78 | 9.89 | 115185 | 11338.93 | 2.33% |
| 2025-08-04 | 9.51 | 9.81 | 0.22 | 2.29% | 9.46 | 9.83 | 135391 | 13175.95 | 2.74% |
| 2025-08-01 | 9.49 | 9.59 | 0.07 | 0.74% | 9.49 | 9.65 | 83930 | 8038.87 | 1.70% |
| 2025-07-31 | 9.67 | 9.52 | -0.23 | -2.36% | 9.51 | 9.79 | 137720 | 13250.05 | 2.79% |
| 2025-07-30 | 9.86 | 9.75 | -0.22 | -2.21% | 9.65 | 9.92 | 206716 | 20152.84 | 4.18% |
| 2025-07-29 | 9.68 | 9.97 | 0.29 | 3.00% | 9.64 | 10.28 | 388617 | 38963.82 | 7.86% |
| 2025-07-28 | 9.71 | 9.68 | 0.00 | 0.00% | 9.64 | 9.72 | 79603 | 7706.80 | 1.61% |
| 2025-07-25 | 9.65 | 9.68 | 0.11 | 1.15% | 9.52 | 9.69 | 102172 | 9827.11 | 2.07% |
| 2025-07-24 | 9.45 | 9.57 | 0.14 | 1.48% | 9.43 | 9.57 | 76415 | 7274.03 | 1.55% |
| 2025-07-23 | 9.54 | 9.43 | -0.16 | -1.67% | 9.40 | 9.58 | 115452 | 10928.39 | 2.34% |
| 2025-07-22 | 9.73 | 9.59 | -0.12 | -1.24% | 9.53 | 9.74 | 114663 | 11005.72 | 2.32% |
| 2025-07-21 | 9.69 | 9.71 | 0.05 | 0.52% | 9.65 | 9.72 | 90371 | 8757.77 | 1.83% |
| 2025-07-18 | 9.76 | 9.66 | -0.05 | -0.51% | 9.61 | 9.77 | 87345 | 8445.00 | 1.77% |
| 2025-07-17 | 9.63 | 9.71 | 0.08 | 0.83% | 9.54 | 9.72 | 98735 | 9538.48 | 2.00% |
| 2025-07-16 | 9.56 | 9.63 | 0.05 | 0.52% | 9.53 | 9.65 | 87558 | 8418.39 | 1.77% |
| 2025-07-15 | 9.72 | 9.58 | -0.15 | -1.54% | 9.49 | 9.76 | 144232 | 13826.33 | 2.92% |
| 2025-07-14 | 9.75 | 9.73 | -0.07 | -0.71% | 9.68 | 9.80 | 101798 | 9899.89 | 2.06% |
| 2025-07-11 | 9.75 | 9.80 | 0.05 | 0.51% | 9.63 | 9.81 | 142571 | 13872.10 | 2.89% |
| 2025-07-10 | 9.76 | 9.75 | -0.01 | -0.10% | 9.60 | 9.79 | 167563 | 16230.78 | 3.39% |
| 2025-07-09 | 9.97 | 9.76 | -0.16 | -1.61% | 9.74 | 10.01 | 208281 | 20443.12 | 4.22% |
| 2025-07-08 | 10.00 | 9.92 | 0.01 | 0.10% | 9.80 | 10.03 | 241342 | 23857.97 | 4.88% |
| 2025-07-07 | 9.83 | 9.91 | -0.05 | -0.50% | 9.72 | 10.16 | 305462 | 30486.72 | 6.18% |
| 2025-07-04 | 10.01 | 9.96 | -0.19 | -1.87% | 9.90 | 10.55 | 522171 | 53250.36 | 10.57% |
| 2025-07-03 | 9.80 | 10.15 | 0.52 | 5.40% | 9.60 | 10.58 | 661707 | 66671.97 | 13.39% |
| 2025-07-02 | 10.04 | 9.63 | -0.51 | -5.03% | 9.56 | 10.04 | 623486 | 60744.03 | 12.62% |
| 2025-07-01 | 9.80 | 10.14 | 0.92 | 9.98% | 9.80 | 10.14 | 218487 | 22106.46 | 4.42% |
| 2025-06-30 | 9.19 | 9.22 | 0.06 | 0.66% | 9.16 | 9.25 | 69863 | 6434.96 | 1.41% |
| 2025-06-27 | 9.18 | 9.16 | 0.04 | 0.44% | 9.11 | 9.20 | 63285 | 5794.94 | 1.28% |
银宝山新(002786)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。
