| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.38 | 8.35 | 0.05 | 0.60% | 8.30 | 8.39 | 53583 | 4465.72 | 1.08% |
| 2026-02-02 | 8.39 | 8.30 | -0.10 | -1.19% | 8.29 | 8.45 | 66331 | 5561.64 | 1.34% |
| 2026-01-30 | 8.44 | 8.40 | -0.06 | -0.71% | 8.34 | 8.50 | 70661 | 5941.25 | 1.43% |
| 2026-01-29 | 8.50 | 8.46 | -0.09 | -1.05% | 8.40 | 8.61 | 78167 | 6647.15 | 1.58% |
| 2026-01-28 | 8.79 | 8.55 | -0.26 | -2.95% | 8.53 | 8.83 | 104994 | 9069.02 | 2.12% |
| 2026-01-27 | 8.89 | 8.81 | -0.09 | -1.01% | 8.61 | 8.90 | 76408 | 6687.76 | 1.55% |
| 2026-01-26 | 9.03 | 8.90 | -0.14 | -1.55% | 8.80 | 9.03 | 89673 | 7974.99 | 1.81% |
| 2026-01-23 | 9.01 | 9.04 | 0.02 | 0.22% | 8.97 | 9.05 | 60502 | 5453.21 | 1.22% |
| 2026-01-22 | 8.93 | 9.02 | 0.10 | 1.12% | 8.90 | 9.03 | 84302 | 7571.73 | 1.71% |
| 2026-01-21 | 8.87 | 8.92 | 0.02 | 0.22% | 8.79 | 8.93 | 62430 | 5554.57 | 1.26% |
| 2026-01-20 | 8.92 | 8.90 | -0.01 | -0.11% | 8.85 | 8.98 | 72820 | 6483.25 | 1.47% |
| 2026-01-19 | 8.76 | 8.91 | 0.12 | 1.37% | 8.75 | 8.92 | 73348 | 6502.79 | 1.48% |
| 2026-01-16 | 8.82 | 8.79 | -0.02 | -0.23% | 8.72 | 8.87 | 71184 | 6249.65 | 1.44% |
| 2026-01-15 | 8.80 | 8.81 | -0.04 | -0.45% | 8.72 | 8.83 | 77247 | 6778.10 | 1.56% |
| 2026-01-14 | 8.88 | 8.85 | -0.03 | -0.34% | 8.73 | 8.96 | 135150 | 11994.65 | 2.74% |
| 2026-01-13 | 9.10 | 8.88 | -0.22 | -2.42% | 8.87 | 9.12 | 145760 | 13052.73 | 2.95% |
| 2026-01-12 | 8.90 | 9.10 | 0.20 | 2.25% | 8.86 | 9.10 | 140149 | 12661.79 | 2.84% |
| 2026-01-09 | 8.88 | 8.90 | 0.02 | 0.23% | 8.83 | 8.94 | 91033 | 8087.04 | 1.84% |
| 2026-01-08 | 8.75 | 8.88 | 0.13 | 1.49% | 8.72 | 8.89 | 85565 | 7562.21 | 1.73% |
| 2026-01-07 | 8.82 | 8.75 | -0.10 | -1.13% | 8.71 | 8.85 | 79445 | 6959.66 | 1.61% |
| 2026-01-06 | 8.68 | 8.85 | 0.17 | 1.96% | 8.64 | 8.85 | 103439 | 9098.62 | 2.09% |
| 2026-01-05 | 8.60 | 8.68 | 0.08 | 0.93% | 8.56 | 8.69 | 68660 | 5943.29 | 1.39% |
| 2025-12-31 | 8.60 | 8.60 | 0.01 | 0.12% | 8.49 | 8.63 | 55510 | 4753.36 | 1.12% |
| 2025-12-30 | 8.60 | 8.59 | -0.01 | -0.12% | 8.55 | 8.67 | 63841 | 5505.62 | 1.29% |
| 2025-12-29 | 8.55 | 8.60 | 0.04 | 0.47% | 8.50 | 8.63 | 54740 | 4695.64 | 1.11% |
| 2025-12-26 | 8.67 | 8.56 | -0.08 | -0.93% | 8.53 | 8.67 | 69955 | 6013.25 | 1.42% |
| 2025-12-25 | 8.56 | 8.64 | 0.07 | 0.82% | 8.55 | 8.66 | 51052 | 4394.39 | 1.03% |
| 2025-12-24 | 8.49 | 8.57 | 0.10 | 1.18% | 8.46 | 8.59 | 61083 | 5230.54 | 1.24% |
| 2025-12-23 | 8.64 | 8.47 | -0.17 | -1.97% | 8.46 | 8.64 | 63442 | 5403.50 | 1.28% |
| 2025-12-22 | 8.59 | 8.64 | 0.05 | 0.58% | 8.54 | 8.69 | 62061 | 5365.13 | 1.26% |
| 2025-12-19 | 8.50 | 8.59 | 0.07 | 0.82% | 8.49 | 8.60 | 56489 | 4834.30 | 1.14% |
| 2025-12-18 | 8.51 | 8.52 | 0.04 | 0.47% | 8.45 | 8.61 | 59696 | 5099.73 | 1.21% |
| 2025-12-17 | 8.45 | 8.48 | 0.02 | 0.24% | 8.25 | 8.48 | 79472 | 6649.35 | 1.61% |
| 2025-12-16 | 8.64 | 8.46 | -0.18 | -2.08% | 8.46 | 8.64 | 63122 | 5375.35 | 1.28% |
| 2025-12-15 | 8.70 | 8.64 | -0.11 | -1.26% | 8.52 | 8.72 | 78313 | 6757.74 | 1.58% |
| 2025-12-12 | 8.75 | 8.75 | -0.06 | -0.68% | 8.71 | 8.87 | 63941 | 5598.93 | 1.29% |
| 2025-12-11 | 8.99 | 8.81 | -0.17 | -1.89% | 8.80 | 9.00 | 81565 | 7226.08 | 1.65% |
| 2025-12-10 | 9.02 | 8.98 | -0.06 | -0.66% | 8.93 | 9.05 | 72712 | 6528.70 | 1.47% |
| 2025-12-09 | 9.10 | 9.04 | -0.08 | -0.88% | 9.03 | 9.13 | 65712 | 5956.70 | 1.33% |
| 2025-12-08 | 9.22 | 9.12 | -0.02 | -0.22% | 9.10 | 9.22 | 75443 | 6886.37 | 1.53% |
| 2025-12-05 | 9.04 | 9.14 | 0.09 | 0.99% | 8.98 | 9.14 | 67992 | 6166.04 | 1.38% |
| 2025-12-04 | 9.11 | 9.05 | -0.08 | -0.88% | 9.03 | 9.15 | 67941 | 6165.67 | 1.38% |
| 2025-12-03 | 9.30 | 9.13 | -0.17 | -1.83% | 9.08 | 9.32 | 89586 | 8206.15 | 1.81% |
| 2025-12-02 | 9.26 | 9.30 | 0.01 | 0.11% | 9.23 | 9.33 | 86400 | 8022.29 | 1.75% |
| 2025-12-01 | 9.14 | 9.29 | 0.17 | 1.86% | 9.06 | 9.30 | 133801 | 12336.55 | 2.71% |
| 2025-11-28 | 9.14 | 9.12 | -0.01 | -0.11% | 9.06 | 9.17 | 86862 | 7900.06 | 1.76% |
| 2025-11-27 | 9.15 | 9.13 | -0.11 | -1.19% | 9.11 | 9.36 | 145595 | 13412.56 | 2.95% |
| 2025-11-26 | 9.04 | 9.24 | 0.15 | 1.65% | 9.02 | 9.44 | 192797 | 17734.99 | 3.90% |
| 2025-11-25 | 9.05 | 9.09 | 0.03 | 0.33% | 8.98 | 9.21 | 103533 | 9432.07 | 2.10% |
| 2025-11-24 | 9.03 | 9.06 | 0.04 | 0.44% | 8.80 | 9.14 | 178830 | 16034.36 | 3.62% |
| 2025-11-21 | 9.18 | 9.02 | -0.25 | -2.70% | 9.01 | 9.44 | 230192 | 21147.56 | 4.66% |
| 2025-11-20 | 9.49 | 9.27 | 0.20 | 2.21% | 9.26 | 9.97 | 328303 | 31210.36 | 6.64% |
| 2025-11-19 | 9.28 | 9.07 | -0.17 | -1.84% | 9.03 | 9.31 | 81575 | 7443.70 | 1.65% |
| 2025-11-18 | 9.33 | 9.24 | -0.15 | -1.60% | 9.22 | 9.35 | 73050 | 6770.35 | 1.48% |
| 2025-11-17 | 9.40 | 9.39 | 0.00 | 0.00% | 9.30 | 9.41 | 89857 | 8416.55 | 1.82% |
| 2025-11-14 | 9.19 | 9.39 | 0.14 | 1.51% | 9.19 | 9.42 | 109723 | 10272.13 | 2.22% |
| 2025-11-13 | 9.20 | 9.25 | 0.05 | 0.54% | 9.14 | 9.25 | 57847 | 5329.72 | 1.17% |
| 2025-11-12 | 9.34 | 9.20 | -0.10 | -1.08% | 9.13 | 9.34 | 79330 | 7302.62 | 1.61% |
| 2025-11-11 | 9.32 | 9.30 | -0.02 | -0.21% | 9.26 | 9.33 | 57296 | 5322.05 | 1.16% |
| 2025-11-10 | 9.37 | 9.32 | -0.01 | -0.11% | 9.24 | 9.37 | 74265 | 6891.81 | 1.50% |
| 2025-11-07 | 9.41 | 9.33 | -0.08 | -0.85% | 9.32 | 9.45 | 71728 | 6716.72 | 1.45% |
| 2025-11-06 | 9.39 | 9.41 | 0.00 | 0.00% | 9.26 | 9.41 | 111354 | 10387.28 | 2.25% |
| 2025-11-05 | 9.37 | 9.41 | 0.05 | 0.53% | 9.31 | 9.44 | 97145 | 9134.23 | 1.97% |
| 2025-11-04 | 9.35 | 9.36 | 0.01 | 0.11% | 9.30 | 9.52 | 104651 | 9812.55 | 2.12% |
| 2025-11-03 | 9.17 | 9.35 | 0.22 | 2.41% | 9.13 | 9.35 | 126528 | 11716.05 | 2.56% |
| 2025-10-31 | 9.02 | 9.13 | 0.08 | 0.88% | 9.01 | 9.21 | 92568 | 8446.94 | 1.87% |
| 2025-10-30 | 9.25 | 9.05 | -0.29 | -3.10% | 9.05 | 9.33 | 157108 | 14349.10 | 3.18% |
| 2025-10-29 | 9.32 | 9.34 | 0.00 | 0.00% | 9.20 | 9.38 | 98222 | 9132.73 | 1.99% |
| 2025-10-28 | 9.46 | 9.34 | -0.15 | -1.58% | 9.33 | 9.58 | 132625 | 12502.36 | 2.68% |
| 2025-10-27 | 9.46 | 9.49 | 0.02 | 0.21% | 9.40 | 9.54 | 148932 | 14091.96 | 3.01% |
| 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% |
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。
