| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 10.30 | 11.06 | 0.47 | 4.44% | 10.30 | 11.57 | 569968 | 62143.21 | 11.54% |
| 2025-02-18 | 10.90 | 10.59 | 0.01 | 0.09% | 10.58 | 11.42 | 781948 | 85857.30 | 15.83% |
| 2025-02-17 | 10.28 | 10.58 | 0.96 | 9.98% | 10.13 | 10.58 | 316778 | 33292.30 | 6.41% |
| 2025-02-14 | 9.82 | 9.62 | -0.35 | -3.51% | 9.55 | 9.90 | 226379 | 21891.89 | 4.58% |
| 2025-02-13 | 9.79 | 9.97 | 0.22 | 2.26% | 9.75 | 10.38 | 378856 | 38350.40 | 7.67% |
| 2025-02-12 | 9.62 | 9.75 | 0.15 | 1.56% | 9.57 | 9.85 | 132601 | 12876.27 | 2.68% |
| 2025-02-11 | 9.81 | 9.60 | -0.20 | -2.04% | 9.58 | 9.83 | 127416 | 12289.70 | 2.58% |
| 2025-02-10 | 9.57 | 9.80 | 0.24 | 2.51% | 9.56 | 9.80 | 151004 | 14620.79 | 3.06% |
| 2025-02-07 | 9.39 | 9.56 | 0.20 | 2.14% | 9.38 | 9.68 | 186241 | 17740.64 | 3.77% |
| 2025-02-06 | 9.02 | 9.36 | 0.28 | 3.08% | 8.98 | 9.37 | 135446 | 12494.30 | 2.74% |
| 2025-02-05 | 8.94 | 9.08 | 0.30 | 3.42% | 8.88 | 9.10 | 124813 | 11273.06 | 2.53% |
| 2025-01-27 | 8.98 | 8.78 | -0.30 | -3.30% | 8.74 | 9.08 | 116448 | 10332.92 | 2.36% |
| 2025-01-24 | 9.03 | 9.08 | 0.03 | 0.33% | 8.88 | 9.12 | 110481 | 9939.60 | 2.24% |
| 2025-01-23 | 9.20 | 9.05 | -0.07 | -0.77% | 9.04 | 9.37 | 125532 | 11573.36 | 2.54% |
| 2025-01-22 | 9.29 | 9.12 | -0.24 | -2.56% | 9.06 | 9.32 | 111976 | 10261.57 | 2.27% |
| 2025-01-21 | 9.48 | 9.36 | -0.12 | -1.27% | 9.28 | 9.53 | 106907 | 10004.79 | 2.16% |
| 2025-01-20 | 9.45 | 9.48 | 0.11 | 1.17% | 9.30 | 9.58 | 163050 | 15410.25 | 3.30% |
| 2025-01-17 | 9.52 | 9.37 | -0.37 | -3.80% | 9.33 | 9.64 | 278217 | 26301.36 | 5.63% |
| 2025-01-16 | 9.24 | 9.74 | 0.55 | 5.98% | 9.21 | 10.11 | 451411 | 44510.57 | 9.14% |
| 2025-01-15 | 9.20 | 9.19 | 0.02 | 0.22% | 9.10 | 9.27 | 105109 | 9661.23 | 2.13% |
| 2025-01-14 | 8.82 | 9.17 | 0.42 | 4.80% | 8.79 | 9.17 | 136777 | 12375.09 | 2.77% |
| 2025-01-13 | 8.52 | 8.75 | 0.03 | 0.34% | 8.39 | 8.80 | 83222 | 7192.24 | 1.68% |
| 2025-01-10 | 9.01 | 8.72 | -0.31 | -3.43% | 8.71 | 9.09 | 107609 | 9606.22 | 2.18% |
| 2025-01-09 | 8.88 | 9.03 | 0.10 | 1.12% | 8.87 | 9.08 | 105536 | 9499.04 | 2.14% |
| 2025-01-08 | 8.87 | 8.93 | 0.03 | 0.34% | 8.60 | 8.98 | 141548 | 12485.97 | 2.86% |
| 2025-01-07 | 8.55 | 8.90 | 0.36 | 4.22% | 8.55 | 8.91 | 138705 | 12154.55 | 2.81% |
| 2025-01-06 | 8.44 | 8.54 | -0.09 | -1.04% | 8.29 | 8.70 | 112941 | 9615.60 | 2.29% |
| 2025-01-03 | 9.15 | 8.63 | -0.47 | -5.16% | 8.60 | 9.20 | 145789 | 12873.20 | 2.95% |
| 2025-01-02 | 9.25 | 9.10 | -0.15 | -1.62% | 9.02 | 9.45 | 135106 | 12476.64 | 2.73% |
| 2024-12-31 | 9.55 | 9.25 | -0.28 | -2.94% | 9.24 | 9.58 | 107729 | 10098.28 | 2.18% |
| 2024-12-30 | 9.84 | 9.53 | -0.30 | -3.05% | 9.51 | 9.86 | 122078 | 11695.23 | 2.47% |
| 2024-12-27 | 9.73 | 9.83 | 0.10 | 1.03% | 9.67 | 9.99 | 128360 | 12696.12 | 2.60% |
| 2024-12-26 | 9.68 | 9.73 | -0.01 | -0.10% | 9.66 | 9.81 | 116026 | 11298.74 | 2.35% |
| 2024-12-25 | 10.09 | 9.74 | -0.43 | -4.23% | 9.66 | 10.10 | 160056 | 15679.45 | 3.24% |
| 2024-12-24 | 10.26 | 10.17 | -0.09 | -0.88% | 9.96 | 10.37 | 151157 | 15278.01 | 3.06% |
| 2024-12-23 | 10.84 | 10.26 | -0.65 | -5.96% | 10.23 | 10.85 | 170377 | 17837.37 | 3.45% |
| 2024-12-20 | 10.87 | 10.91 | 0.12 | 1.11% | 10.71 | 11.10 | 143858 | 15650.44 | 2.91% |
| 2024-12-19 | 10.68 | 10.79 | -0.11 | -1.01% | 10.65 | 10.84 | 109994 | 11838.71 | 2.23% |
| 2024-12-18 | 10.81 | 10.90 | 0.20 | 1.87% | 10.56 | 11.02 | 151278 | 16461.57 | 3.06% |
| 2024-12-17 | 10.97 | 10.70 | -0.38 | -3.43% | 10.66 | 11.16 | 160433 | 17423.42 | 3.25% |
| 2024-12-16 | 11.40 | 11.08 | -0.36 | -3.15% | 11.00 | 11.43 | 205073 | 22899.42 | 4.15% |
| 2024-12-13 | 11.68 | 11.44 | -0.24 | -2.05% | 11.43 | 11.68 | 179030 | 20637.81 | 3.62% |
| 2024-12-12 | 11.85 | 11.68 | -0.08 | -0.68% | 11.56 | 11.85 | 180295 | 21076.37 | 3.65% |
| 2024-12-11 | 11.66 | 11.76 | 0.00 | 0.00% | 11.61 | 11.80 | 181384 | 21190.20 | 3.67% |
| 2024-12-10 | 12.00 | 11.76 | 0.09 | 0.77% | 11.72 | 12.03 | 284756 | 33914.44 | 5.76% |
| 2024-12-09 | 11.90 | 11.67 | -0.19 | -1.60% | 11.56 | 11.99 | 211123 | 24775.85 | 4.27% |
| 2024-12-06 | 12.11 | 11.86 | -0.22 | -1.82% | 11.81 | 12.17 | 276517 | 32924.93 | 5.60% |
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。
