| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 50.02 | 49.13 | -0.41 | -0.83% | 48.88 | 50.85 | 307589 | 152558.55 | 4.72% | 21.00 |
| 2025-10-24 | 48.48 | 49.54 | 1.33 | 2.76% | 48.03 | 49.60 | 313055 | 153328.31 | 4.80% | 14.00 |
| 2025-10-23 | 47.77 | 48.21 | 0.65 | 1.37% | 46.10 | 48.25 | 217624 | 102673.34 | 3.34% | 48.00 |
| 2025-10-22 | 47.64 | 47.56 | -0.75 | -1.55% | 47.35 | 48.29 | 168065 | 80278.48 | 2.58% | 8.00 |
| 2025-10-21 | 46.73 | 48.31 | 1.37 | 2.92% | 46.52 | 49.00 | 291464 | 140092.92 | 4.47% | 37.00 |
| 2025-10-20 | 47.30 | 46.94 | 0.07 | 0.15% | 46.34 | 47.90 | 194205 | 91544.84 | 2.98% | 6.00 |
| 2025-10-17 | 48.58 | 46.87 | -1.27 | -2.64% | 46.83 | 49.42 | 247289 | 119300.93 | 3.79% | 108.00 |
| 2025-10-16 | 48.98 | 48.14 | -0.88 | -1.80% | 47.87 | 49.50 | 211879 | 102864.33 | 3.25% | 50.00 |
| 2025-10-15 | 48.04 | 49.02 | 1.28 | 2.68% | 47.58 | 49.20 | 239474 | 116403.84 | 3.67% | 27.00 |
| 2025-10-14 | 49.00 | 47.74 | -0.89 | -1.83% | 47.66 | 50.39 | 310363 | 152376.19 | 4.76% | 21.00 |
| 2025-10-13 | 47.27 | 48.63 | -1.33 | -2.66% | 47.01 | 48.99 | 296803 | 143261.98 | 4.55% | 22.00 |
| 2025-10-10 | 51.35 | 49.96 | -1.82 | -3.51% | 49.81 | 51.98 | 306354 | 155612.38 | 4.70% | 25.00 |
| 2025-10-09 | 51.88 | 51.78 | -0.36 | -0.69% | 51.19 | 52.72 | 324244 | 168347.78 | 4.97% | 69.00 |
| 2025-09-30 | 52.98 | 52.14 | -1.45 | -2.71% | 52.00 | 53.67 | 441538 | 232021.12 | 6.77% | 90.00 |
| 2025-09-29 | 50.36 | 53.59 | 3.16 | 6.27% | 50.27 | 55.10 | 694370 | 366904.50 | 10.65% | 185.00 |
| 2025-09-26 | 52.89 | 50.43 | -2.46 | -4.65% | 50.43 | 52.96 | 381427 | 196521.38 | 5.85% | 14.00 |
| 2025-09-25 | 53.45 | 52.89 | -1.27 | -2.34% | 52.66 | 54.26 | 419675 | 223446.06 | 6.44% | 84.00 |
| 2025-09-24 | 53.91 | 54.16 | 0.35 | 0.65% | 53.00 | 55.31 | 534697 | 290343.75 | 8.20% | 21.00 |
| 2025-09-23 | 54.50 | 53.81 | -2.54 | -4.51% | 52.38 | 54.71 | 517997 | 276695.00 | 7.94% | 35.00 |
| 2025-09-22 | 54.60 | 56.35 | 1.65 | 3.02% | 54.31 | 56.43 | 494465 | 274584.09 | 7.58% | 120.00 |
| 2025-09-19 | 54.19 | 54.70 | 0.13 | 0.24% | 54.00 | 56.03 | 481180 | 264956.56 | 7.38% | 80.00 |
| 2025-09-18 | 58.03 | 54.57 | -5.23 | -8.75% | 54.00 | 58.26 | 954794 | 531876.81 | 14.64% | 47.00 |
| 2025-09-17 | 57.99 | 59.80 | 1.64 | 2.82% | 57.30 | 61.87 | 1092994 | 646522.62 | 16.76% | 139.00 |
| 2025-09-16 | 54.77 | 58.16 | 3.83 | 7.05% | 54.05 | 58.49 | 923533 | 524701.69 | 14.16% | 128.00 |
| 2025-09-15 | 54.50 | 54.33 | -0.57 | -1.04% | 54.21 | 55.88 | 535947 | 294057.03 | 8.22% | 45.00 |
| 2025-09-12 | 54.05 | 54.90 | 0.34 | 0.62% | 53.60 | 57.89 | 897526 | 500841.06 | 13.77% | 158.00 |
| 2025-09-11 | 49.90 | 54.56 | 4.20 | 8.34% | 49.52 | 56.36 | 857698 | 454386.84 | 13.15% | 186.00 |
| 2025-09-10 | 48.50 | 50.36 | 2.26 | 4.70% | 48.50 | 51.20 | 568666 | 284790.97 | 8.72% | 38.00 |
| 2025-09-09 | 49.25 | 48.10 | -1.25 | -2.53% | 48.06 | 49.99 | 389864 | 191036.64 | 5.98% | 46.00 |
| 2025-09-08 | 49.01 | 49.35 | -0.55 | -1.10% | 48.85 | 50.08 | 353398 | 174299.83 | 5.42% | 48.00 |
| 2025-09-05 | 49.80 | 49.90 | 0.40 | 0.81% | 47.48 | 50.48 | 532488 | 262041.50 | 8.17% | 87.00 |
| 2025-09-04 | 52.00 | 49.50 | -2.62 | -5.03% | 49.00 | 52.86 | 727560 | 371845.50 | 11.16% | 58.00 |
| 2025-09-03 | 58.41 | 52.12 | -6.88 | -11.66% | 50.80 | 58.88 | 930927 | 511132.97 | 14.28% | 84.00 |
| 2025-09-02 | 56.98 | 59.00 | 1.45 | 2.52% | 55.80 | 61.44 | 1082199 | 638669.25 | 16.60% | 44.00 |
| 2025-09-01 | 56.35 | 57.55 | 0.05 | 0.09% | 54.40 | 58.01 | 781874 | 439271.44 | 11.99% | 122.00 |
| 2025-08-29 | 57.00 | 57.50 | 0.20 | 0.35% | 56.00 | 61.80 | 1166140 | 680365.44 | 17.89% | 220.00 |
| 2025-08-28 | 52.00 | 57.30 | 5.07 | 9.71% | 50.69 | 57.72 | 1155868 | 634693.25 | 17.73% | 199.00 |
| 2025-08-27 | 53.60 | 52.23 | -2.04 | -3.76% | 51.83 | 55.07 | 819372 | 436527.31 | 12.57% | 39.00 |
| 2025-08-26 | 53.16 | 54.27 | -0.79 | -1.43% | 52.72 | 55.30 | 845248 | 455743.44 | 12.96% | 307.00 |
| 2025-08-25 | 49.62 | 55.06 | 6.39 | 13.13% | 48.78 | 58.10 | 1437737 | 766568.31 | 22.05% | 116.00 |
| 2025-08-22 | 46.06 | 48.67 | 1.75 | 3.73% | 46.04 | 48.95 | 898977 | 430263.16 | 13.79% | 143.00 |
| 2025-08-21 | 46.01 | 46.92 | 1.65 | 3.64% | 45.20 | 49.12 | 893204 | 419058.16 | 13.70% | 26.00 |
| 2025-08-20 | 45.57 | 45.27 | -0.64 | -1.39% | 44.32 | 46.00 | 443601 | 199974.02 | 6.80% | 31.00 |
| 2025-08-19 | 47.03 | 45.91 | -1.99 | -4.15% | 45.80 | 47.88 | 751348 | 350764.81 | 11.83% | 74.00 |
| 2025-08-18 | 45.67 | 47.90 | 2.23 | 4.88% | 44.88 | 51.68 | 1193762 | 567346.12 | 18.80% | 178.00 |
| 2025-08-15 | 42.21 | 45.67 | 3.05 | 7.16% | 42.21 | 47.75 | 1168734 | 531365.19 | 18.41% | 92.00 |
| 2025-08-14 | 43.87 | 42.62 | -1.25 | -2.85% | 42.52 | 44.46 | 478032 | 208335.77 | 7.53% | 6.00 |
| 2025-08-13 | 44.19 | 43.87 | -0.23 | -0.52% | 43.15 | 44.90 | 654622 | 287310.72 | 10.31% | 107.00 |
| 2025-08-12 | 41.91 | 44.10 | 1.83 | 4.33% | 41.91 | 44.37 | 631127 | 273126.22 | 9.94% | 117.00 |
| 2025-08-11 | 40.71 | 42.27 | 1.27 | 3.10% | 40.71 | 42.80 | 422034 | 178229.58 | 6.65% | 52.00 |
| 2025-08-08 | 41.80 | 41.00 | -1.07 | -2.54% | 41.00 | 41.88 | 214159 | 88512.99 | 3.37% | 68.00 |
| 2025-08-07 | 41.70 | 42.07 | 0.31 | 0.74% | 41.32 | 42.60 | 305816 | 128374.67 | 4.82% | 33.00 |
| 2025-08-06 | 41.15 | 41.76 | 0.22 | 0.53% | 41.15 | 41.90 | 200642 | 83472.89 | 3.16% | 21.00 |
| 2025-08-05 | 41.70 | 41.54 | 0.20 | 0.48% | 41.12 | 42.04 | 204566 | 85053.87 | 3.22% | 34.00 |
| 2025-08-04 | 41.01 | 41.34 | -0.46 | -1.10% | 40.99 | 41.47 | 189215 | 77963.27 | 2.98% | 54.00 |
| 2025-08-01 | 41.19 | 41.80 | 0.62 | 1.51% | 40.85 | 42.20 | 255490 | 106242.75 | 4.02% | 49.00 |
| 2025-07-31 | 41.51 | 41.18 | -0.69 | -1.65% | 41.00 | 42.22 | 288712 | 120240.72 | 4.55% | 33.00 |
| 2025-07-30 | 42.51 | 41.87 | -1.06 | -2.47% | 41.60 | 42.78 | 286152 | 120629.91 | 4.51% | 44.00 |
| 2025-07-29 | 43.08 | 42.93 | -0.16 | -0.37% | 41.65 | 43.09 | 374827 | 158438.98 | 5.90% | 43.00 |
| 2025-07-28 | 43.41 | 43.09 | -0.22 | -0.51% | 43.01 | 44.25 | 336744 | 146642.00 | 5.30% | 61.00 |
| 2025-07-25 | 44.69 | 43.31 | -1.53 | -3.41% | 43.20 | 44.80 | 461766 | 202061.83 | 7.27% | 72.00 |
| 2025-07-24 | 43.51 | 44.84 | 0.81 | 1.84% | 43.30 | 45.29 | 551178 | 244924.00 | 8.68% | 65.00 |
| 2025-07-23 | 44.14 | 44.03 | -0.23 | -0.52% | 43.77 | 45.90 | 733383 | 328803.00 | 11.55% | 84.00 |
| 2025-07-22 | 42.29 | 44.26 | 1.72 | 4.04% | 41.75 | 45.93 | 763567 | 334833.78 | 12.03% | 30.00 |
| 2025-07-21 | 41.90 | 42.54 | 0.50 | 1.19% | 41.61 | 42.80 | 279250 | 118387.30 | 4.40% | 35.00 |
| 2025-07-18 | 42.22 | 42.04 | -0.37 | -0.87% | 41.81 | 42.65 | 228348 | 96284.03 | 3.60% | 51.00 |
| 2025-07-17 | 42.08 | 42.41 | 0.52 | 1.24% | 41.91 | 42.70 | 302836 | 128170.84 | 4.77% | 24.00 |
| 2025-07-16 | 41.83 | 41.89 | 0.06 | 0.14% | 41.39 | 42.30 | 265631 | 111154.01 | 4.18% | 14.00 |
| 2025-07-15 | 42.08 | 41.83 | -0.63 | -1.48% | 41.52 | 42.70 | 329482 | 138512.69 | 5.19% | 36.00 |
| 2025-07-14 | 43.83 | 42.46 | -1.73 | -3.91% | 42.08 | 43.99 | 474663 | 202530.81 | 7.48% | 47.00 |
| 2025-07-11 | 42.75 | 44.19 | 1.25 | 2.91% | 42.31 | 46.08 | 904454 | 402278.88 | 14.25% | 71.00 |
| 2025-07-10 | 42.42 | 42.94 | 0.29 | 0.68% | 42.03 | 43.80 | 462543 | 199158.56 | 7.29% | 27.00 |
| 2025-07-09 | 43.32 | 42.65 | -0.87 | -2.00% | 42.46 | 43.92 | 420440 | 181162.92 | 6.62% | 52.00 |
| 2025-07-08 | 42.92 | 43.52 | 0.44 | 1.02% | 42.86 | 44.20 | 451308 | 197099.64 | 7.11% | 58.00 |
| 2025-07-07 | 42.94 | 43.08 | -0.73 | -1.67% | 42.79 | 44.24 | 460445 | 199901.41 | 7.25% | 50.00 |
| 2025-07-04 | 44.78 | 43.81 | -1.03 | -2.30% | 43.60 | 46.60 | 845312 | 379779.84 | 13.31% | 52.00 |
| 2025-07-03 | 43.50 | 44.84 | 1.69 | 3.92% | 43.24 | 45.14 | 742165 | 329085.88 | 11.69% | 137.00 |
| 2025-07-02 | 43.53 | 43.15 | -0.81 | -1.84% | 42.51 | 43.94 | 372684 | 160832.75 | 5.87% | 69.00 |
| 2025-07-01 | 44.89 | 43.96 | -0.10 | -0.23% | 43.28 | 45.18 | 527154 | 232395.86 | 8.30% | 40.00 |
| 2025-06-30 | 44.70 | 44.06 | -0.74 | -1.65% | 43.80 | 45.01 | 582789 | 257282.88 | 9.18% | 71.00 |
银之杰(300085)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。
