| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.56 | 3.50 | -0.06 | -1.69% | 3.49 | 3.57 | 118873 | 4187.18 | 1.55% | 0.00 |
| 2025-12-11 | 3.66 | 3.56 | -0.10 | -2.73% | 3.56 | 3.67 | 109059 | 3920.97 | 1.42% | 0.00 |
| 2025-12-10 | 3.69 | 3.66 | -0.02 | -0.54% | 3.64 | 3.69 | 83851 | 3065.91 | 1.09% | 0.00 |
| 2025-12-09 | 3.69 | 3.68 | 0.00 | 0.00% | 3.66 | 3.72 | 95120 | 3507.56 | 1.24% | 0.00 |
| 2025-12-08 | 3.70 | 3.68 | -0.01 | -0.27% | 3.66 | 3.74 | 107274 | 3963.37 | 1.40% | 0.00 |
| 2025-12-05 | 3.67 | 3.69 | 0.01 | 0.27% | 3.64 | 3.71 | 82834 | 3044.49 | 1.08% | 0.00 |
| 2025-12-04 | 3.62 | 3.68 | 0.06 | 1.66% | 3.57 | 3.72 | 145062 | 5282.86 | 1.89% | 0.00 |
| 2025-12-03 | 3.66 | 3.62 | -0.05 | -1.36% | 3.59 | 3.66 | 132553 | 4797.25 | 1.73% | 0.00 |
| 2025-12-02 | 3.72 | 3.67 | -0.04 | -1.08% | 3.65 | 3.72 | 92640 | 3402.58 | 1.21% | 0.00 |
| 2025-12-01 | 3.68 | 3.71 | 0.03 | 0.82% | 3.68 | 3.73 | 113053 | 4189.36 | 1.47% | 0.00 |
| 2025-11-28 | 3.70 | 3.68 | -0.02 | -0.54% | 3.67 | 3.80 | 169250 | 6295.27 | 2.21% | 0.00 |
| 2025-11-27 | 3.75 | 3.70 | -0.04 | -1.07% | 3.68 | 3.75 | 96093 | 3574.47 | 1.25% | 0.00 |
| 2025-11-26 | 3.73 | 3.74 | 0.00 | 0.00% | 3.73 | 3.79 | 98805 | 3718.71 | 1.29% | 0.00 |
| 2025-11-25 | 3.70 | 3.74 | 0.03 | 0.81% | 3.70 | 3.77 | 90230 | 3378.40 | 1.18% | 0.00 |
| 2025-11-24 | 3.63 | 3.71 | 0.08 | 2.20% | 3.59 | 3.71 | 99911 | 3652.16 | 1.30% | 6.00 |
| 2025-11-21 | 3.75 | 3.63 | -0.16 | -4.22% | 3.62 | 3.78 | 153290 | 5628.34 | 2.00% | 44.00 |
| 2025-11-20 | 3.82 | 3.79 | -0.02 | -0.52% | 3.73 | 3.83 | 160426 | 6051.77 | 2.09% | 0.00 |
| 2025-11-19 | 3.89 | 3.81 | -0.09 | -2.31% | 3.78 | 3.91 | 163565 | 6286.16 | 2.13% | 0.00 |
| 2025-11-18 | 3.93 | 3.90 | -0.03 | -0.76% | 3.86 | 3.95 | 128491 | 5010.98 | 1.68% | 0.00 |
| 2025-11-17 | 3.88 | 3.93 | 0.02 | 0.51% | 3.83 | 3.94 | 142337 | 5534.18 | 1.86% | 0.00 |
| 2025-11-14 | 3.99 | 3.91 | -0.07 | -1.76% | 3.91 | 4.03 | 168001 | 6668.96 | 2.19% | 2.00 |
| 2025-11-13 | 3.95 | 3.98 | 0.03 | 0.76% | 3.92 | 4.01 | 149267 | 5943.46 | 1.95% | 0.00 |
| 2025-11-12 | 3.94 | 3.95 | 0.01 | 0.25% | 3.90 | 3.99 | 155370 | 6135.84 | 2.03% | 4.00 |
| 2025-11-11 | 3.86 | 3.94 | 0.09 | 2.34% | 3.83 | 3.97 | 173606 | 6798.90 | 2.26% | 0.00 |
| 2025-11-10 | 3.81 | 3.85 | 0.05 | 1.32% | 3.79 | 3.88 | 122650 | 4728.77 | 1.60% | 0.00 |
| 2025-11-07 | 3.77 | 3.80 | 0.01 | 0.26% | 3.77 | 3.86 | 126159 | 4818.23 | 1.65% | 0.00 |
| 2025-11-06 | 3.82 | 3.79 | -0.05 | -1.30% | 3.75 | 3.83 | 144778 | 5485.62 | 1.89% | 0.00 |
| 2025-11-05 | 3.84 | 3.84 | -0.01 | -0.26% | 3.82 | 3.86 | 131232 | 5039.80 | 1.71% | 100.00 |
| 2025-11-04 | 3.90 | 3.85 | -0.05 | -1.28% | 3.81 | 3.90 | 168363 | 6477.01 | 2.20% | 0.00 |
| 2025-11-03 | 3.77 | 3.90 | 0.13 | 3.45% | 3.75 | 3.91 | 194603 | 7526.34 | 2.54% | 0.00 |
| 2025-10-31 | 3.67 | 3.77 | 0.11 | 3.01% | 3.65 | 3.78 | 174620 | 6524.73 | 2.28% | 0.00 |
| 2025-10-30 | 3.67 | 3.66 | -0.01 | -0.27% | 3.65 | 3.71 | 95227 | 3502.58 | 1.24% | 0.00 |
| 2025-10-29 | 3.70 | 3.67 | -0.08 | -2.13% | 3.64 | 3.71 | 197177 | 7232.84 | 2.57% | 0.00 |
| 2025-10-28 | 3.59 | 3.75 | 0.14 | 3.88% | 3.57 | 3.79 | 232117 | 8620.25 | 3.03% | 96.00 |
| 2025-10-27 | 3.62 | 3.61 | 0.00 | 0.00% | 3.59 | 3.64 | 110190 | 3979.22 | 1.44% | 0.00 |
| 2025-10-24 | 3.56 | 3.61 | 0.05 | 1.40% | 3.56 | 3.62 | 101821 | 3661.02 | 1.33% | 0.00 |
| 2025-10-23 | 3.57 | 3.56 | -0.01 | -0.28% | 3.53 | 3.60 | 90894 | 3230.69 | 1.19% | 0.00 |
| 2025-10-22 | 3.53 | 3.57 | 0.05 | 1.42% | 3.52 | 3.62 | 122392 | 4379.71 | 1.60% | 0.00 |
| 2025-10-21 | 3.49 | 3.52 | 0.03 | 0.86% | 3.49 | 3.56 | 93227 | 3277.92 | 1.22% | 0.00 |
| 2025-10-20 | 3.47 | 3.49 | 0.03 | 0.87% | 3.47 | 3.52 | 71977 | 2512.17 | 0.94% | 0.00 |
| 2025-10-17 | 3.52 | 3.46 | -0.06 | -1.70% | 3.45 | 3.53 | 99325 | 3468.74 | 1.30% | 0.00 |
| 2025-10-16 | 3.52 | 3.52 | 0.00 | 0.00% | 3.50 | 3.55 | 76776 | 2709.27 | 1.00% | 15.00 |
| 2025-10-15 | 3.53 | 3.52 | 0.02 | 0.57% | 3.47 | 3.54 | 108529 | 3805.51 | 1.42% | 0.00 |
| 2025-10-14 | 3.63 | 3.50 | -0.13 | -3.58% | 3.50 | 3.67 | 180441 | 6470.81 | 2.35% | 3.00 |
| 2025-10-13 | 3.60 | 3.63 | -0.05 | -1.36% | 3.55 | 3.63 | 148294 | 5335.49 | 1.93% | 50.00 |
| 2025-10-10 | 3.56 | 3.68 | 0.12 | 3.37% | 3.55 | 3.76 | 254293 | 9351.33 | 3.32% | 0.00 |
| 2025-10-09 | 3.55 | 3.56 | 0.02 | 0.56% | 3.54 | 3.60 | 131095 | 4665.11 | 1.71% | 0.00 |
| 2025-09-30 | 3.59 | 3.54 | -0.04 | -1.12% | 3.54 | 3.63 | 121906 | 4361.66 | 1.59% | 0.00 |
| 2025-09-29 | 3.59 | 3.58 | -0.01 | -0.28% | 3.52 | 3.60 | 115234 | 4118.82 | 1.50% | 0.00 |
| 2025-09-26 | 3.58 | 3.59 | 0.00 | 0.00% | 3.58 | 3.65 | 99782 | 3611.25 | 1.30% | 0.00 |
| 2025-09-25 | 3.60 | 3.59 | -0.03 | -0.83% | 3.57 | 3.62 | 111338 | 4005.18 | 1.45% | 0.00 |
| 2025-09-24 | 3.61 | 3.62 | 0.00 | 0.00% | 3.59 | 3.65 | 113400 | 4105.44 | 1.48% | 0.00 |
| 2025-09-23 | 3.71 | 3.62 | -0.08 | -2.16% | 3.54 | 3.72 | 155220 | 5601.38 | 2.02% | 0.00 |
| 2025-09-22 | 3.70 | 3.70 | 0.01 | 0.27% | 3.65 | 3.74 | 99135 | 3669.94 | 1.29% | 0.00 |
| 2025-09-19 | 3.71 | 3.69 | -0.04 | -1.07% | 3.63 | 3.74 | 154177 | 5678.33 | 2.01% | 0.00 |
| 2025-09-18 | 3.77 | 3.73 | -0.05 | -1.32% | 3.70 | 3.81 | 156691 | 5894.74 | 2.04% | 0.00 |
| 2025-09-17 | 3.80 | 3.78 | -0.01 | -0.26% | 3.75 | 3.81 | 128103 | 4832.47 | 1.67% | 0.00 |
| 2025-09-16 | 3.80 | 3.79 | 0.00 | 0.00% | 3.76 | 3.83 | 98848 | 3756.51 | 1.29% | 0.00 |
| 2025-09-15 | 3.85 | 3.79 | -0.07 | -1.81% | 3.78 | 3.86 | 151458 | 5767.54 | 1.98% | 0.00 |
| 2025-09-12 | 3.91 | 3.86 | -0.03 | -0.77% | 3.86 | 3.92 | 110764 | 4296.33 | 1.44% | 17.00 |
| 2025-09-11 | 3.89 | 3.89 | -0.01 | -0.26% | 3.85 | 3.90 | 132103 | 5119.67 | 1.72% | 0.00 |
| 2025-09-10 | 3.82 | 3.90 | 0.09 | 2.36% | 3.81 | 3.92 | 156920 | 6095.94 | 2.05% | 0.00 |
| 2025-09-09 | 3.82 | 3.81 | 0.00 | 0.00% | 3.79 | 3.86 | 144468 | 5522.58 | 1.88% | 0.00 |
| 2025-09-08 | 3.78 | 3.81 | 0.03 | 0.79% | 3.77 | 3.84 | 164221 | 6270.36 | 2.14% | 0.00 |
| 2025-09-05 | 3.70 | 3.78 | 0.08 | 2.16% | 3.69 | 3.80 | 178898 | 6691.60 | 2.33% | 0.00 |
| 2025-09-04 | 3.72 | 3.70 | -0.04 | -1.07% | 3.68 | 3.77 | 161064 | 6010.08 | 2.10% | 0.00 |
| 2025-09-03 | 3.76 | 3.74 | -0.02 | -0.53% | 3.73 | 3.82 | 158208 | 5977.26 | 2.06% | 0.00 |
| 2025-09-02 | 3.83 | 3.76 | -0.06 | -1.57% | 3.74 | 3.85 | 195897 | 7403.28 | 2.56% | 1.00 |
| 2025-09-01 | 3.85 | 3.82 | -0.01 | -0.26% | 3.80 | 3.87 | 248393 | 9510.84 | 3.24% | 0.00 |
| 2025-08-29 | 3.86 | 3.83 | -0.13 | -3.28% | 3.83 | 3.90 | 361204 | 13941.93 | 4.71% | 1.00 |
| 2025-08-28 | 4.04 | 3.96 | -0.08 | -1.98% | 3.87 | 4.10 | 382366 | 15213.47 | 4.99% | 0.00 |
| 2025-08-27 | 4.11 | 4.04 | -0.06 | -1.46% | 4.03 | 4.21 | 321576 | 13329.51 | 4.19% | 2.00 |
| 2025-08-26 | 4.09 | 4.10 | 0.01 | 0.24% | 4.07 | 4.14 | 194197 | 7974.91 | 2.53% | 0.00 |
| 2025-08-25 | 4.13 | 4.09 | -0.04 | -0.97% | 4.06 | 4.14 | 246042 | 10079.53 | 3.21% | 0.00 |
| 2025-08-22 | 4.05 | 4.13 | 0.08 | 1.98% | 4.05 | 4.17 | 263528 | 10870.38 | 3.44% | 0.00 |
| 2025-08-21 | 4.02 | 4.05 | 0.03 | 0.75% | 4.02 | 4.10 | 239288 | 9715.59 | 3.12% | 0.00 |
| 2025-08-20 | 4.01 | 4.02 | -0.01 | -0.25% | 3.97 | 4.06 | 174772 | 7011.88 | 2.28% | 2.00 |
| 2025-08-19 | 3.99 | 4.03 | 0.04 | 1.00% | 3.95 | 4.05 | 263388 | 10521.17 | 3.44% | 0.00 |
| 2025-08-18 | 4.00 | 3.99 | -0.03 | -0.75% | 3.97 | 4.01 | 284178 | 11338.79 | 3.71% | 0.00 |
| 2025-08-15 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.04 | 177214 | 7106.50 | 2.31% | 0.00 |
ST银江(300020)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。
