| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.49 | 3.37 | -0.01 | -0.30% | 3.30 | 3.53 | 242523 | 8221.64 | 3.16% | 0.00 |
| 2025-03-31 | 3.37 | 3.38 | 0.00 | 0.00% | 3.36 | 3.48 | 216105 | 7378.11 | 2.82% | 0.00 |
| 2025-03-28 | 3.39 | 3.38 | -0.02 | -0.59% | 3.34 | 3.45 | 217384 | 7365.77 | 2.84% | 0.00 |
| 2025-03-27 | 3.42 | 3.40 | 0.01 | 0.29% | 3.33 | 3.50 | 343984 | 11729.80 | 4.49% | 0.00 |
| 2025-03-26 | 3.23 | 3.39 | 0.16 | 4.95% | 3.21 | 3.47 | 400709 | 13572.93 | 5.23% | 0.00 |
| 2025-03-25 | 3.11 | 3.23 | 0.13 | 4.19% | 3.07 | 3.26 | 276195 | 8780.60 | 3.60% | 20.00 |
| 2025-03-24 | 3.27 | 3.10 | -0.16 | -4.91% | 3.07 | 3.27 | 291513 | 9193.49 | 3.80% | 0.00 |
| 2025-03-21 | 3.09 | 3.26 | 0.18 | 5.84% | 3.06 | 3.31 | 487555 | 15711.39 | 6.36% | 2.00 |
| 2025-03-20 | 3.06 | 3.08 | 0.01 | 0.33% | 3.04 | 3.12 | 157206 | 4835.73 | 2.05% | 0.00 |
| 2025-03-19 | 3.08 | 3.07 | -0.01 | -0.32% | 3.05 | 3.10 | 140927 | 4324.50 | 1.84% | 0.00 |
| 2025-03-18 | 3.10 | 3.08 | -0.01 | -0.32% | 3.07 | 3.12 | 147504 | 4564.05 | 1.92% | 1.00 |
| 2025-03-17 | 3.14 | 3.09 | -0.04 | -1.28% | 3.07 | 3.15 | 204229 | 6333.17 | 2.66% | 0.00 |
| 2025-03-14 | 3.11 | 3.13 | 0.01 | 0.32% | 3.10 | 3.15 | 172686 | 5402.79 | 2.25% | 0.00 |
| 2025-03-13 | 3.19 | 3.12 | -0.09 | -2.80% | 3.08 | 3.19 | 244101 | 7640.10 | 3.18% | 0.00 |
| 2025-03-12 | 3.24 | 3.21 | 0.01 | 0.31% | 3.20 | 3.29 | 237338 | 7692.82 | 3.10% | 0.00 |
| 2025-03-11 | 3.10 | 3.20 | 0.10 | 3.23% | 3.09 | 3.20 | 266862 | 8440.80 | 3.48% | 0.00 |
| 2025-03-10 | 3.09 | 3.10 | 0.01 | 0.32% | 3.08 | 3.15 | 167714 | 5211.24 | 2.19% | 0.00 |
| 2025-03-07 | 3.12 | 3.09 | -0.06 | -1.90% | 3.06 | 3.17 | 238701 | 7458.92 | 3.11% | 33.00 |
| 2025-03-06 | 3.19 | 3.15 | -0.05 | -1.56% | 3.13 | 3.22 | 309971 | 9800.73 | 4.04% | 0.00 |
| 2025-03-05 | 3.03 | 3.20 | 0.19 | 6.31% | 3.01 | 3.23 | 383882 | 12025.99 | 5.01% | 0.00 |
| 2025-03-04 | 3.05 | 3.01 | -0.04 | -1.31% | 3.00 | 3.07 | 191680 | 5806.10 | 2.50% | 0.00 |
| 2025-03-03 | 3.04 | 3.05 | 0.02 | 0.66% | 2.94 | 3.10 | 222137 | 6757.76 | 2.90% | 3.00 |
| 2025-02-28 | 3.01 | 3.03 | 0.00 | 0.00% | 3.00 | 3.13 | 281600 | 8645.82 | 3.67% | 0.00 |
| 2025-02-27 | 3.14 | 3.03 | -0.09 | -2.88% | 2.95 | 3.14 | 294926 | 8991.23 | 3.85% | 0.00 |
| 2025-02-26 | 3.15 | 3.12 | 0.00 | 0.00% | 3.08 | 3.17 | 190721 | 5932.49 | 2.49% | 8.00 |
| 2025-02-25 | 3.10 | 3.12 | 0.01 | 0.32% | 3.07 | 3.21 | 249740 | 7855.73 | 3.26% | 0.00 |
| 2025-02-24 | 3.12 | 3.11 | -0.09 | -2.81% | 3.05 | 3.16 | 307736 | 9584.55 | 4.01% | 0.00 |
| 2025-02-21 | 3.25 | 3.20 | -0.03 | -0.93% | 3.17 | 3.28 | 265703 | 8531.06 | 3.47% | 0.00 |
| 2025-02-20 | 3.33 | 3.23 | -0.11 | -3.29% | 3.21 | 3.33 | 289682 | 9421.80 | 3.78% | 4.00 |
| 2025-02-19 | 3.31 | 3.34 | 0.01 | 0.30% | 3.29 | 3.38 | 216074 | 7199.06 | 2.82% | 0.00 |
| 2025-02-18 | 3.40 | 3.33 | -0.07 | -2.06% | 3.31 | 3.46 | 281511 | 9519.16 | 3.67% | 0.00 |
| 2025-02-17 | 3.39 | 3.40 | 0.08 | 2.41% | 3.36 | 3.56 | 401534 | 13847.84 | 5.24% | 0.00 |
| 2025-02-14 | 3.18 | 3.32 | 0.13 | 4.08% | 3.16 | 3.35 | 367031 | 11989.11 | 4.79% | 61.00 |
| 2025-02-13 | 3.30 | 3.19 | -0.08 | -2.45% | 3.13 | 3.30 | 336828 | 10716.98 | 4.39% | 0.00 |
| 2025-02-12 | 3.28 | 3.27 | -0.02 | -0.61% | 3.26 | 3.38 | 276400 | 9137.10 | 3.61% | 0.00 |
| 2025-02-11 | 3.24 | 3.29 | 0.04 | 1.23% | 3.20 | 3.34 | 322759 | 10543.44 | 4.21% | 0.00 |
| 2025-02-10 | 3.11 | 3.25 | 0.08 | 2.52% | 3.11 | 3.25 | 394278 | 12491.78 | 5.14% | 2.00 |
| 2025-02-07 | 3.17 | 3.17 | 0.00 | 0.00% | 3.14 | 3.37 | 529837 | 17320.24 | 6.91% | 2.00 |
| 2025-02-06 | 3.03 | 3.17 | 0.14 | 4.62% | 2.99 | 3.19 | 364480 | 11252.98 | 4.75% | 0.00 |
| 2025-02-05 | 2.89 | 3.03 | 0.20 | 7.07% | 2.87 | 3.05 | 377667 | 11258.90 | 4.93% | 0.00 |
| 2025-01-27 | 2.69 | 2.83 | 0.11 | 4.04% | 2.69 | 2.94 | 342493 | 9752.64 | 4.47% | 0.00 |
| 2025-01-24 | 2.78 | 2.72 | -0.05 | -1.81% | 2.71 | 2.79 | 226560 | 6244.77 | 2.96% | 0.00 |
| 2025-01-23 | 2.90 | 2.77 | -0.13 | -4.48% | 2.77 | 2.91 | 334403 | 9505.39 | 4.36% | 0.00 |
| 2025-01-22 | 2.75 | 2.90 | 0.14 | 5.07% | 2.65 | 2.95 | 456456 | 12954.99 | 5.95% | 0.00 |
| 2025-01-21 | 2.79 | 2.76 | 0.01 | 0.36% | 2.75 | 2.83 | 214347 | 5971.80 | 2.80% | 0.00 |
| 2025-01-20 | 2.82 | 2.75 | -0.09 | -3.17% | 2.72 | 2.87 | 400853 | 11148.86 | 5.23% | 0.00 |
| 2025-01-17 | 3.03 | 2.84 | -0.21 | -6.89% | 2.77 | 3.03 | 533934 | 15487.37 | 6.96% | 47.00 |
| 2025-01-16 | 3.11 | 3.05 | -0.05 | -1.61% | 3.02 | 3.17 | 318888 | 9827.17 | 4.16% | 0.00 |
| 2025-01-15 | 3.19 | 3.10 | -0.10 | -3.13% | 3.08 | 3.19 | 304513 | 9490.41 | 3.97% | 40.00 |
| 2025-01-14 | 3.10 | 3.20 | 0.12 | 3.90% | 3.07 | 3.21 | 307876 | 9707.16 | 4.02% | 0.00 |
| 2025-01-13 | 3.13 | 3.08 | -0.05 | -1.60% | 2.92 | 3.14 | 310957 | 9401.08 | 4.06% | 4.00 |
| 2025-01-10 | 3.13 | 3.13 | -0.01 | -0.32% | 3.07 | 3.20 | 328428 | 10301.60 | 4.28% | 120.00 |
| 2025-01-09 | 3.23 | 3.14 | -0.09 | -2.79% | 3.08 | 3.25 | 391793 | 12351.81 | 5.11% | 55.00 |
| 2025-01-08 | 3.27 | 3.23 | -0.08 | -2.42% | 3.12 | 3.31 | 425399 | 13690.49 | 5.55% | 0.00 |
| 2025-01-07 | 3.05 | 3.31 | 0.23 | 7.47% | 3.05 | 3.33 | 419388 | 13442.73 | 5.47% | 45.00 |
| 2025-01-06 | 3.49 | 3.08 | -0.59 | -16.08% | 3.07 | 3.49 | 721158 | 23676.17 | 9.41% | 0.00 |
| 2025-01-03 | 3.79 | 3.67 | -0.11 | -2.91% | 3.60 | 3.82 | 440664 | 16188.51 | 5.75% | 0.00 |
| 2025-01-02 | 3.66 | 3.78 | 0.12 | 3.28% | 3.65 | 3.86 | 531144 | 19980.95 | 6.93% | 8.00 |
| 2024-12-31 | 3.77 | 3.66 | 0.16 | 4.57% | 3.62 | 3.96 | 729013 | 27449.56 | 9.51% | 51.00 |
| 2024-12-30 | 3.39 | 3.50 | 0.14 | 4.17% | 3.28 | 3.56 | 545256 | 18843.59 | 7.11% | 0.00 |
| 2024-12-27 | 3.25 | 3.36 | 0.17 | 5.33% | 3.25 | 3.45 | 469588 | 15759.74 | 6.13% | 20.00 |
| 2024-12-26 | 3.04 | 3.19 | 0.15 | 4.93% | 3.03 | 3.26 | 421043 | 13289.15 | 5.49% | 4.00 |
| 2024-12-25 | 3.31 | 3.04 | -0.30 | -8.98% | 3.04 | 3.35 | 629341 | 19795.17 | 8.21% | 0.00 |
| 2024-12-24 | 3.30 | 3.34 | -0.24 | -6.70% | 3.26 | 3.50 | 676812 | 22821.17 | 8.83% | 0.00 |
| 2024-12-23 | 3.85 | 3.58 | -0.36 | -9.14% | 3.39 | 3.94 | 599316 | 22174.50 | 7.82% | 30.00 |
| 2024-12-20 | 3.87 | 3.94 | 0.06 | 1.55% | 3.75 | 4.05 | 536191 | 20960.02 | 6.99% | 89.00 |
| 2024-12-19 | 3.60 | 3.88 | 0.31 | 8.68% | 3.55 | 3.91 | 610758 | 22863.06 | 7.97% | 60.00 |
| 2024-12-18 | 3.53 | 3.57 | 0.04 | 1.13% | 3.45 | 3.67 | 472986 | 16864.97 | 6.17% | 4.00 |
| 2024-12-17 | 3.55 | 3.53 | 0.01 | 0.28% | 3.17 | 3.69 | 832733 | 28712.59 | 10.86% | 75.00 |
| 2024-12-16 | 4.04 | 3.52 | -0.52 | -12.87% | 3.30 | 4.14 | 962676 | 35984.76 | 12.56% | 0.00 |
| 2024-12-13 | 4.01 | 4.04 | -0.02 | -0.49% | 3.99 | 4.19 | 604455 | 24648.80 | 7.88% | 9.00 |
| 2024-12-12 | 3.77 | 4.06 | 0.26 | 6.84% | 3.76 | 4.22 | 797059 | 31879.28 | 10.40% | 51.00 |
| 2024-12-11 | 3.76 | 3.80 | 0.01 | 0.26% | 3.75 | 3.93 | 565424 | 21575.62 | 7.38% | 11.00 |
| 2024-12-10 | 3.93 | 3.79 | -0.10 | -2.57% | 3.63 | 4.05 | 1007713 | 38793.90 | 13.14% | 3.00 |
| 2024-12-09 | 3.51 | 3.89 | 0.42 | 12.10% | 3.42 | 3.97 | 1223533 | 45179.88 | 15.96% | 52.00 |
| 2024-12-06 | 3.08 | 3.47 | 0.48 | 16.05% | 3.08 | 3.58 | 1045351 | 34667.89 | 13.64% | 24.00 |
| 2024-12-05 | 2.89 | 2.99 | 0.10 | 3.46% | 2.88 | 3.00 | 414218 | 12260.56 | 5.40% | 15.00 |
| 2024-12-04 | 2.94 | 2.89 | -0.07 | -2.36% | 2.85 | 3.04 | 547318 | 16107.63 | 7.14% | 0.00 |
| 2024-12-03 | 3.02 | 2.96 | -0.09 | -2.95% | 2.95 | 3.10 | 529853 | 15893.53 | 6.91% | 153.00 |
| 2024-12-02 | 3.03 | 3.05 | 0.13 | 4.45% | 2.99 | 3.13 | 644837 | 19686.28 | 8.41% | 30.00 |
*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。
