| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.19 | 4.26 | 0.10 | 2.40% | 4.19 | 4.27 | 108540 | 4596.05 | 1.42% | 0.00 |
| 2026-03-24 | 4.16 | 4.16 | 0.09 | 2.21% | 4.05 | 4.17 | 139589 | 5743.63 | 1.82% | 0.00 |
| 2026-03-23 | 4.25 | 4.07 | -0.25 | -5.79% | 4.02 | 4.26 | 185550 | 7686.15 | 2.42% | 0.00 |
| 2026-03-20 | 4.44 | 4.32 | -0.11 | -2.48% | 4.30 | 4.47 | 136638 | 5983.22 | 1.78% | 0.00 |
| 2026-03-19 | 4.52 | 4.43 | -0.13 | -2.85% | 4.39 | 4.53 | 146379 | 6514.44 | 1.91% | 0.00 |
| 2026-03-18 | 4.52 | 4.56 | 0.02 | 0.44% | 4.42 | 4.59 | 149484 | 6728.35 | 1.95% | 0.00 |
| 2026-03-17 | 4.69 | 4.54 | -0.12 | -2.58% | 4.53 | 4.69 | 129086 | 5934.30 | 1.68% | 0.00 |
| 2026-03-16 | 4.67 | 4.66 | -0.03 | -0.64% | 4.61 | 4.72 | 101778 | 4738.86 | 1.33% | 0.00 |
| 2026-03-13 | 4.66 | 4.69 | 0.03 | 0.64% | 4.61 | 4.74 | 88121 | 4126.11 | 1.15% | 0.00 |
| 2026-03-12 | 4.81 | 4.66 | -0.13 | -2.71% | 4.66 | 4.81 | 131736 | 6216.27 | 1.72% | 0.00 |
| 2026-03-11 | 4.85 | 4.79 | -0.03 | -0.62% | 4.74 | 4.94 | 160173 | 7720.71 | 2.09% | 0.00 |
| 2026-03-10 | 4.68 | 4.82 | 0.18 | 3.88% | 4.68 | 4.83 | 171104 | 8117.65 | 2.23% | 0.00 |
| 2026-03-09 | 4.60 | 4.64 | -0.01 | -0.22% | 4.54 | 4.65 | 157886 | 7241.78 | 2.06% | 0.00 |
| 2026-03-06 | 4.68 | 4.65 | -0.03 | -0.64% | 4.64 | 4.75 | 133301 | 6244.77 | 1.74% | 0.00 |
| 2026-03-05 | 4.64 | 4.68 | 0.12 | 2.63% | 4.64 | 4.73 | 171474 | 8041.28 | 2.24% | 0.00 |
| 2026-03-04 | 4.52 | 4.56 | 0.06 | 1.33% | 4.49 | 4.66 | 164297 | 7526.49 | 2.14% | 0.00 |
| 2026-03-03 | 4.81 | 4.50 | -0.33 | -6.83% | 4.48 | 4.86 | 278739 | 12918.38 | 3.64% | 0.00 |
| 2026-03-02 | 4.83 | 4.83 | -0.03 | -0.62% | 4.76 | 4.93 | 185054 | 8942.39 | 2.41% | 0.00 |
| 2026-02-27 | 4.68 | 4.86 | 0.20 | 4.29% | 4.67 | 4.88 | 193397 | 9287.18 | 2.52% | 41.00 |
| 2026-02-26 | 4.73 | 4.66 | -0.05 | -1.06% | 4.64 | 4.76 | 133187 | 6229.68 | 1.74% | 0.00 |
| 2026-02-25 | 4.56 | 4.71 | 0.16 | 3.52% | 4.56 | 4.79 | 216539 | 10191.06 | 2.82% | 0.00 |
| 2026-02-24 | 4.53 | 4.55 | 0.11 | 2.48% | 4.46 | 4.55 | 136712 | 6176.01 | 1.78% | 0.00 |
| 2026-02-13 | 4.36 | 4.44 | 0.08 | 1.83% | 4.36 | 4.48 | 128823 | 5708.24 | 1.68% | 0.00 |
| 2026-02-12 | 4.44 | 4.36 | -0.04 | -0.91% | 4.35 | 4.44 | 126096 | 5531.17 | 1.64% | 0.00 |
| 2026-02-11 | 4.42 | 4.40 | -0.02 | -0.45% | 4.36 | 4.43 | 119098 | 5228.27 | 1.55% | 0.00 |
| 2026-02-10 | 4.37 | 4.42 | 0.07 | 1.61% | 4.34 | 4.54 | 211573 | 9404.72 | 2.76% | 0.00 |
| 2026-02-09 | 4.29 | 4.35 | 0.08 | 1.87% | 4.29 | 4.37 | 104100 | 4513.05 | 1.36% | 0.00 |
| 2026-02-06 | 4.27 | 4.27 | 0.00 | 0.00% | 4.23 | 4.30 | 114438 | 4882.02 | 1.49% | 0.00 |
| 2026-02-05 | 4.26 | 4.27 | 0.01 | 0.23% | 4.23 | 4.40 | 151759 | 6563.10 | 1.98% | 0.00 |
| 2026-02-04 | 4.26 | 4.26 | 0.01 | 0.24% | 4.21 | 4.31 | 106658 | 4542.60 | 1.39% | 0.00 |
| 2026-02-03 | 4.26 | 4.25 | 0.00 | 0.00% | 4.21 | 4.32 | 131213 | 5580.19 | 1.71% | 0.00 |
| 2026-02-02 | 4.16 | 4.25 | -0.06 | -1.39% | 4.10 | 4.31 | 201731 | 8519.14 | 2.63% | 0.00 |
| 2026-01-30 | 4.30 | 4.31 | 0.03 | 0.70% | 4.27 | 4.38 | 172636 | 7458.80 | 2.25% | 0.00 |
| 2026-01-29 | 4.31 | 4.28 | -0.06 | -1.38% | 4.24 | 4.41 | 185086 | 7994.47 | 2.41% | 0.00 |
| 2026-01-28 | 4.46 | 4.34 | -0.12 | -2.69% | 4.29 | 4.53 | 304040 | 13341.16 | 3.97% | 0.00 |
| 2026-01-27 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.71 | 409987 | 18646.13 | 5.35% | 0.00 |
| 2026-01-26 | 4.45 | 4.44 | 0.06 | 1.37% | 4.38 | 4.54 | 302017 | 13416.48 | 3.94% | 0.00 |
| 2026-01-23 | 4.58 | 4.38 | -0.12 | -2.67% | 4.36 | 4.69 | 476430 | 21427.31 | 6.21% | 0.00 |
| 2026-01-22 | 4.04 | 4.50 | 0.49 | 12.22% | 4.02 | 4.65 | 582403 | 25191.88 | 7.60% | 101.00 |
| 2026-01-21 | 3.93 | 4.01 | 0.08 | 2.04% | 3.91 | 4.08 | 212167 | 8528.14 | 2.77% | 0.00 |
| 2026-01-20 | 4.03 | 3.93 | 0.00 | 0.00% | 3.92 | 4.19 | 422776 | 17032.10 | 5.51% | 0.00 |
| 2026-01-19 | 3.85 | 3.93 | 0.06 | 1.55% | 3.81 | 3.93 | 161781 | 6236.83 | 2.11% | 0.00 |
| 2026-01-16 | 3.93 | 3.87 | -0.04 | -1.02% | 3.82 | 3.97 | 196094 | 7575.61 | 2.56% | 0.00 |
| 2026-01-15 | 3.94 | 3.91 | -0.03 | -0.76% | 3.87 | 3.99 | 133150 | 5222.44 | 1.74% | 0.00 |
| 2026-01-14 | 3.90 | 3.94 | 0.03 | 0.77% | 3.90 | 4.00 | 232976 | 9215.68 | 3.04% | 0.00 |
| 2026-01-13 | 3.93 | 3.91 | -0.01 | -0.26% | 3.83 | 4.03 | 277946 | 10963.06 | 3.63% | 21.00 |
| 2026-01-12 | 3.75 | 3.92 | 0.23 | 6.23% | 3.71 | 3.96 | 336617 | 13011.13 | 4.39% | 0.00 |
| 2026-01-09 | 3.59 | 3.69 | 0.09 | 2.50% | 3.59 | 3.71 | 157482 | 5750.92 | 2.05% | 1.00 |
| 2026-01-08 | 3.57 | 3.60 | 0.02 | 0.56% | 3.55 | 3.61 | 101416 | 3640.96 | 1.32% | 0.00 |
| 2026-01-07 | 3.63 | 3.58 | -0.01 | -0.28% | 3.57 | 3.65 | 128793 | 4638.25 | 1.68% | 0.00 |
| 2026-01-06 | 3.57 | 3.59 | 0.00 | 0.00% | 3.57 | 3.63 | 104091 | 3745.68 | 1.36% | 17.00 |
| 2026-01-05 | 3.54 | 3.59 | 0.09 | 2.57% | 3.52 | 3.64 | 130799 | 4699.02 | 1.71% | 6.00 |
| 2025-12-31 | 3.49 | 3.50 | 0.00 | 0.00% | 3.46 | 3.53 | 89390 | 3114.49 | 1.17% | 1.00 |
| 2025-12-30 | 3.52 | 3.50 | -0.01 | -0.28% | 3.49 | 3.55 | 92348 | 3247.32 | 1.20% | 0.00 |
| 2025-12-29 | 3.45 | 3.51 | 0.05 | 1.45% | 3.41 | 3.53 | 94213 | 3285.09 | 1.23% | 0.00 |
| 2025-12-26 | 3.52 | 3.46 | -0.05 | -1.42% | 3.45 | 3.52 | 87704 | 3050.55 | 1.14% | 0.00 |
| 2025-12-25 | 3.52 | 3.51 | -0.01 | -0.28% | 3.50 | 3.54 | 67862 | 2384.60 | 0.89% | 0.00 |
| 2025-12-24 | 3.41 | 3.52 | 0.09 | 2.62% | 3.38 | 3.55 | 94097 | 3270.15 | 1.23% | 0.00 |
| 2025-12-23 | 3.53 | 3.43 | -0.09 | -2.56% | 3.41 | 3.53 | 113905 | 3924.57 | 1.49% | 0.00 |
| 2025-12-22 | 3.54 | 3.52 | -0.02 | -0.56% | 3.51 | 3.56 | 83167 | 2939.33 | 1.08% | 0.00 |
| 2025-12-19 | 3.50 | 3.54 | 0.06 | 1.72% | 3.50 | 3.56 | 71343 | 2524.97 | 0.93% | 0.00 |
| 2025-12-18 | 3.41 | 3.48 | 0.03 | 0.87% | 3.41 | 3.53 | 80141 | 2797.47 | 1.05% | 0.00 |
| 2025-12-17 | 3.41 | 3.45 | 0.06 | 1.77% | 3.37 | 3.51 | 119808 | 4124.29 | 1.56% | 0.00 |
| 2025-12-16 | 3.44 | 3.39 | -0.06 | -1.74% | 3.32 | 3.46 | 145125 | 4904.72 | 1.89% | 0.00 |
| 2025-12-15 | 3.48 | 3.45 | -0.05 | -1.43% | 3.39 | 3.48 | 110400 | 3805.06 | 1.44% | 0.00 |
| 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 |
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。
