| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 8.94 | 9.03 | 0.05 | 0.56% | 8.87 | 9.15 | 96927 | 8730.11 | 1.96% |
| 2025-06-17 | 8.95 | 8.98 | 0.04 | 0.45% | 8.86 | 9.01 | 65182 | 5827.47 | 1.32% |
| 2025-06-16 | 8.86 | 8.94 | 0.06 | 0.68% | 8.75 | 8.95 | 68374 | 6089.99 | 1.38% |
| 2025-06-13 | 8.90 | 8.88 | -0.07 | -0.78% | 8.81 | 9.23 | 173755 | 15556.27 | 3.52% |
| 2025-06-12 | 9.03 | 8.95 | -0.14 | -1.54% | 8.92 | 9.07 | 69562 | 6249.91 | 1.41% |
| 2025-06-11 | 9.05 | 9.09 | 0.10 | 1.11% | 9.00 | 9.15 | 72571 | 6597.34 | 1.47% |
| 2025-06-10 | 9.21 | 8.99 | -0.22 | -2.39% | 8.85 | 9.21 | 107838 | 9718.97 | 2.18% |
| 2025-06-09 | 9.12 | 9.21 | 0.13 | 1.43% | 9.09 | 9.22 | 89922 | 8258.90 | 1.82% |
| 2025-06-06 | 9.03 | 9.08 | 0.08 | 0.89% | 8.95 | 9.23 | 98958 | 8969.34 | 2.00% |
| 2025-06-05 | 8.93 | 9.00 | 0.07 | 0.78% | 8.85 | 9.05 | 71517 | 6401.90 | 1.45% |
| 2025-06-04 | 8.86 | 8.93 | 0.07 | 0.79% | 8.86 | 8.96 | 54977 | 4904.59 | 1.11% |
| 2025-06-03 | 8.99 | 8.86 | -0.12 | -1.34% | 8.85 | 9.05 | 78809 | 7036.44 | 1.59% |
| 2025-05-30 | 9.24 | 8.98 | -0.27 | -2.92% | 8.97 | 9.24 | 87034 | 7874.96 | 1.76% |
| 2025-05-29 | 9.05 | 9.25 | 0.20 | 2.21% | 9.01 | 9.26 | 75751 | 6975.12 | 1.53% |
| 2025-05-28 | 9.19 | 9.05 | -0.13 | -1.42% | 9.04 | 9.24 | 56628 | 5154.82 | 1.15% |
| 2025-05-27 | 9.13 | 9.18 | 0.01 | 0.11% | 9.07 | 9.20 | 54062 | 4946.75 | 1.09% |
| 2025-05-26 | 9.01 | 9.17 | 0.17 | 1.89% | 8.95 | 9.17 | 66311 | 6035.85 | 1.34% |
| 2025-05-23 | 9.16 | 9.00 | -0.14 | -1.53% | 9.00 | 9.27 | 72176 | 6584.24 | 1.46% |
| 2025-05-22 | 9.25 | 9.14 | -0.13 | -1.40% | 9.12 | 9.33 | 70164 | 6452.87 | 1.42% |
| 2025-05-21 | 9.44 | 9.27 | -0.13 | -1.38% | 9.25 | 9.45 | 69569 | 6471.21 | 1.41% |
| 2025-05-20 | 9.37 | 9.40 | 0.07 | 0.75% | 9.24 | 9.44 | 96960 | 9080.85 | 1.96% |
| 2025-05-19 | 9.26 | 9.33 | 0.21 | 2.30% | 9.14 | 9.35 | 116643 | 10812.23 | 2.36% |
| 2025-05-16 | 9.00 | 9.12 | 0.06 | 0.66% | 8.98 | 9.23 | 69903 | 6396.93 | 1.41% |
| 2025-05-15 | 9.21 | 9.06 | -0.15 | -1.63% | 9.01 | 9.22 | 78939 | 7159.09 | 1.60% |
| 2025-05-14 | 9.15 | 9.21 | -0.07 | -0.75% | 9.08 | 9.26 | 107835 | 9885.12 | 2.18% |
| 2025-05-13 | 9.46 | 9.28 | -0.10 | -1.07% | 9.26 | 9.50 | 86954 | 8120.98 | 1.76% |
| 2025-05-12 | 9.28 | 9.38 | 0.12 | 1.30% | 9.25 | 9.39 | 105105 | 9815.06 | 2.13% |
| 2025-05-09 | 9.30 | 9.26 | -0.09 | -0.96% | 9.20 | 9.38 | 113806 | 10555.75 | 2.30% |
| 2025-05-08 | 9.21 | 9.35 | 0.14 | 1.52% | 9.15 | 9.44 | 178960 | 16700.50 | 3.62% |
| 2025-05-07 | 9.32 | 9.21 | 0.13 | 1.43% | 9.10 | 9.50 | 266837 | 24622.84 | 5.40% |
| 2025-05-06 | 8.74 | 9.08 | 0.34 | 3.89% | 8.74 | 9.08 | 237455 | 21231.61 | 4.81% |
| 2025-04-30 | 8.79 | 8.74 | -0.13 | -1.47% | 8.66 | 8.87 | 299142 | 26191.92 | 6.05% |
| 2025-04-29 | 8.05 | 8.87 | 0.81 | 10.05% | 8.05 | 8.87 | 160523 | 13959.35 | 3.25% |
| 2025-04-28 | 8.21 | 8.06 | -0.22 | -2.66% | 8.06 | 8.27 | 76002 | 6169.78 | 1.54% |
| 2025-04-25 | 8.22 | 8.28 | 0.06 | 0.73% | 8.20 | 8.42 | 61321 | 5091.96 | 1.24% |
| 2025-04-24 | 8.43 | 8.22 | -0.26 | -3.07% | 8.22 | 8.43 | 83739 | 6954.08 | 1.69% |
| 2025-04-23 | 8.39 | 8.48 | 0.15 | 1.80% | 8.38 | 8.56 | 105896 | 8960.61 | 2.14% |
| 2025-04-22 | 8.35 | 8.33 | -0.01 | -0.12% | 8.27 | 8.40 | 57496 | 4790.51 | 1.16% |
| 2025-04-21 | 8.22 | 8.34 | 0.11 | 1.34% | 8.17 | 8.36 | 53381 | 4431.69 | 1.08% |
| 2025-04-18 | 8.20 | 8.23 | 0.04 | 0.49% | 8.11 | 8.27 | 48640 | 3980.07 | 0.98% |
| 2025-04-17 | 8.08 | 8.19 | 0.03 | 0.37% | 8.08 | 8.32 | 68540 | 5647.55 | 1.39% |
| 2025-04-16 | 8.37 | 8.16 | -0.25 | -2.97% | 8.05 | 8.41 | 78667 | 6449.19 | 1.59% |
| 2025-04-15 | 8.42 | 8.41 | 0.00 | 0.00% | 8.29 | 8.47 | 68930 | 5771.46 | 1.40% |
| 2025-04-14 | 8.35 | 8.41 | 0.16 | 1.94% | 8.35 | 8.50 | 98900 | 8340.55 | 2.00% |
| 2025-04-11 | 8.10 | 8.25 | -0.04 | -0.48% | 8.05 | 8.33 | 115855 | 9523.72 | 2.34% |
| 2025-04-10 | 8.20 | 8.29 | 0.26 | 3.24% | 8.13 | 8.38 | 129703 | 10742.34 | 2.62% |
| 2025-04-09 | 7.56 | 8.03 | 0.22 | 2.82% | 7.08 | 8.08 | 170649 | 12972.07 | 3.45% |
| 2025-04-08 | 7.81 | 7.81 | -0.28 | -3.46% | 7.50 | 8.15 | 164922 | 12832.08 | 3.34% |
| 2025-04-07 | 8.50 | 8.09 | -0.90 | -10.01% | 8.09 | 8.50 | 93537 | 7633.89 | 1.89% |
| 2025-04-03 | 8.89 | 8.99 | -0.06 | -0.66% | 8.88 | 9.08 | 71025 | 6379.27 | 1.44% |
| 2025-04-02 | 9.08 | 9.05 | -0.04 | -0.44% | 9.03 | 9.15 | 51426 | 4672.38 | 1.04% |
| 2025-04-01 | 9.27 | 9.09 | -0.07 | -0.76% | 9.07 | 9.27 | 67298 | 6167.01 | 1.36% |
| 2025-03-31 | 9.10 | 9.16 | -0.05 | -0.54% | 8.88 | 9.16 | 107841 | 9715.60 | 2.18% |
| 2025-03-28 | 9.34 | 9.21 | -0.13 | -1.39% | 9.20 | 9.41 | 74846 | 6954.74 | 1.51% |
| 2025-03-27 | 9.42 | 9.34 | -0.08 | -0.85% | 9.20 | 9.44 | 85173 | 7949.76 | 1.72% |
| 2025-03-26 | 9.31 | 9.42 | 0.06 | 0.64% | 9.30 | 9.53 | 90118 | 8510.22 | 1.82% |
| 2025-03-25 | 9.53 | 9.36 | -0.21 | -2.19% | 9.29 | 9.53 | 127908 | 11995.25 | 2.59% |
| 2025-03-24 | 10.17 | 9.57 | -0.61 | -5.99% | 9.30 | 10.17 | 280263 | 26989.70 | 5.67% |
| 2025-03-21 | 10.65 | 10.18 | -0.69 | -6.35% | 10.12 | 10.75 | 312416 | 32230.72 | 6.32% |
| 2025-03-20 | 10.73 | 10.87 | 0.04 | 0.37% | 10.63 | 11.08 | 326564 | 35578.54 | 6.61% |
| 2025-03-19 | 10.50 | 10.83 | 0.34 | 3.24% | 10.38 | 11.38 | 452957 | 49276.85 | 9.17% |
| 2025-03-18 | 10.54 | 10.49 | -0.12 | -1.13% | 10.47 | 10.70 | 138623 | 14625.29 | 2.81% |
| 2025-03-17 | 10.54 | 10.61 | 0.07 | 0.66% | 10.43 | 10.73 | 161868 | 17058.07 | 3.28% |
| 2025-03-14 | 10.39 | 10.54 | 0.14 | 1.35% | 10.26 | 10.54 | 142379 | 14883.22 | 2.88% |
| 2025-03-13 | 10.80 | 10.40 | -0.45 | -4.15% | 10.30 | 10.80 | 243090 | 25459.56 | 4.92% |
| 2025-03-12 | 11.05 | 10.85 | -0.18 | -1.63% | 10.80 | 11.05 | 296822 | 32246.29 | 6.01% |
| 2025-03-11 | 10.52 | 11.03 | 0.41 | 3.86% | 10.38 | 11.03 | 444304 | 48210.38 | 8.99% |
| 2025-03-10 | 10.67 | 10.62 | 0.08 | 0.76% | 10.51 | 10.67 | 157781 | 16711.25 | 3.19% |
| 2025-03-07 | 10.72 | 10.54 | -0.26 | -2.41% | 10.50 | 10.80 | 276592 | 29386.74 | 5.60% |
| 2025-03-06 | 10.79 | 10.80 | 0.01 | 0.09% | 10.70 | 10.90 | 374306 | 40378.95 | 7.58% |
| 2025-03-05 | 10.91 | 10.79 | -0.22 | -2.00% | 10.70 | 11.55 | 619229 | 68209.47 | 12.53% |
| 2025-03-04 | 10.02 | 11.01 | 1.00 | 9.99% | 10.02 | 11.01 | 230167 | 25111.50 | 4.66% |
| 2025-03-03 | 9.98 | 10.01 | 0.01 | 0.10% | 9.71 | 10.24 | 151714 | 15226.22 | 3.07% |
| 2025-02-28 | 10.29 | 10.00 | -0.37 | -3.57% | 10.00 | 10.53 | 172849 | 17728.28 | 3.50% |
| 2025-02-27 | 10.68 | 10.37 | -0.29 | -2.72% | 10.20 | 10.75 | 214408 | 22390.96 | 4.34% |
| 2025-02-26 | 10.48 | 10.66 | 0.24 | 2.30% | 10.45 | 10.75 | 243849 | 25889.63 | 4.94% |
| 2025-02-25 | 10.39 | 10.42 | -0.07 | -0.67% | 10.31 | 10.65 | 203855 | 21451.40 | 4.13% |
| 2025-02-24 | 10.61 | 10.49 | -0.25 | -2.33% | 10.41 | 10.68 | 233915 | 24577.61 | 4.73% |
| 2025-02-21 | 10.80 | 10.74 | -0.18 | -1.65% | 10.55 | 10.81 | 287463 | 30741.55 | 5.82% |
| 2025-02-20 | 10.83 | 10.92 | -0.14 | -1.27% | 10.65 | 11.06 | 384336 | 41515.86 | 7.78% |
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。
