| 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 | 36.31 | 34.38 | -1.58 | -4.39% | 34.33 | 36.37 | 414094 | 145651.92 | 6.52% | 33.00 |
| 2025-03-31 | 37.50 | 35.96 | -3.07 | -7.87% | 35.50 | 37.60 | 517124 | 188709.89 | 8.15% | 82.00 |
| 2025-03-28 | 38.29 | 39.03 | 0.42 | 1.09% | 38.14 | 39.83 | 450103 | 175243.64 | 7.09% | 84.00 |
| 2025-03-27 | 37.63 | 38.61 | 0.77 | 2.03% | 37.50 | 40.20 | 541541 | 211132.78 | 8.53% | 3.00 |
| 2025-03-26 | 37.64 | 37.84 | 0.22 | 0.58% | 37.64 | 39.00 | 288289 | 110196.41 | 4.54% | 34.00 |
| 2025-03-25 | 38.83 | 37.62 | -1.60 | -4.08% | 37.49 | 38.98 | 348193 | 132632.23 | 5.48% | 31.00 |
| 2025-03-24 | 38.22 | 39.22 | 0.55 | 1.42% | 37.34 | 39.25 | 452383 | 173364.47 | 7.13% | 36.00 |
| 2025-03-21 | 38.92 | 38.67 | -0.64 | -1.63% | 38.57 | 40.38 | 506304 | 200619.30 | 7.97% | 36.00 |
| 2025-03-20 | 39.66 | 39.31 | -0.67 | -1.68% | 38.88 | 39.86 | 384621 | 151091.50 | 6.06% | 39.00 |
| 2025-03-19 | 40.00 | 39.98 | -0.33 | -0.82% | 39.62 | 40.95 | 489843 | 197067.86 | 7.72% | 11.00 |
| 2025-03-18 | 40.33 | 40.31 | 0.16 | 0.40% | 39.74 | 40.80 | 562204 | 226031.03 | 8.86% | 10.00 |
| 2025-03-17 | 41.77 | 40.15 | -2.83 | -6.58% | 39.84 | 41.77 | 1045512 | 423796.41 | 16.47% | 172.00 |
| 2025-03-14 | 37.31 | 42.98 | 5.82 | 15.66% | 37.01 | 44.59 | 1581350 | 662952.56 | 24.91% | 62.00 |
| 2025-03-13 | 37.80 | 37.16 | -1.17 | -3.05% | 36.87 | 39.12 | 362520 | 137447.23 | 5.71% | 57.00 |
| 2025-03-12 | 37.40 | 38.33 | 1.33 | 3.59% | 37.01 | 39.41 | 484430 | 185720.77 | 7.63% | 16.00 |
| 2025-03-11 | 36.60 | 37.00 | -0.23 | -0.62% | 36.55 | 37.08 | 174260 | 64125.16 | 2.74% | 31.00 |
| 2025-03-10 | 37.50 | 37.23 | -0.55 | -1.46% | 36.84 | 37.55 | 203564 | 75528.85 | 3.21% | 11.00 |
| 2025-03-07 | 39.06 | 37.78 | -1.67 | -4.23% | 37.50 | 39.06 | 427423 | 163130.23 | 6.73% | 26.00 |
| 2025-03-06 | 37.50 | 39.45 | 2.57 | 6.97% | 37.12 | 39.98 | 611478 | 237409.36 | 9.63% | 42.00 |
| 2025-03-05 | 36.71 | 36.88 | 0.17 | 0.46% | 36.01 | 37.18 | 257519 | 94374.55 | 4.06% | 2.00 |
| 2025-03-04 | 35.66 | 36.71 | 0.57 | 1.58% | 35.56 | 36.74 | 214240 | 77841.40 | 3.37% | 23.00 |
| 2025-03-03 | 37.85 | 36.14 | -2.09 | -5.47% | 35.70 | 37.86 | 400882 | 146722.17 | 6.31% | 0.00 |
| 2025-02-28 | 38.58 | 38.23 | -0.73 | -1.87% | 38.20 | 40.40 | 445632 | 175273.67 | 7.02% | 31.00 |
| 2025-02-27 | 39.94 | 38.96 | -1.38 | -3.42% | 38.07 | 40.48 | 482880 | 188573.25 | 7.61% | 13.00 |
| 2025-02-26 | 39.61 | 40.34 | 0.85 | 2.15% | 38.85 | 40.45 | 463845 | 183826.56 | 7.31% | 83.00 |
| 2025-02-25 | 39.70 | 39.49 | -1.17 | -2.88% | 39.29 | 40.66 | 333688 | 133451.45 | 5.26% | 2.00 |
| 2025-02-24 | 40.09 | 40.66 | -0.03 | -0.07% | 39.86 | 41.07 | 405504 | 163881.44 | 6.39% | 20.00 |
| 2025-02-21 | 39.82 | 40.69 | 1.16 | 2.93% | 38.64 | 41.02 | 553421 | 222215.61 | 8.72% | 44.00 |
| 2025-02-20 | 40.00 | 39.53 | -0.76 | -1.89% | 39.18 | 40.30 | 333386 | 132391.95 | 5.25% | 8.00 |
| 2025-02-19 | 38.98 | 40.29 | 1.33 | 3.41% | 38.50 | 40.84 | 400140 | 160183.73 | 6.30% | 27.00 |
| 2025-02-18 | 41.80 | 38.96 | -3.21 | -7.61% | 38.90 | 42.30 | 556661 | 223867.39 | 8.77% | 14.00 |
| 2025-02-17 | 43.33 | 42.17 | -0.60 | -1.40% | 41.70 | 43.55 | 548758 | 234255.33 | 8.64% | 84.00 |
| 2025-02-14 | 41.86 | 42.77 | 0.49 | 1.16% | 41.65 | 43.66 | 536626 | 228869.42 | 8.45% | 46.00 |
| 2025-02-13 | 43.08 | 42.28 | -1.47 | -3.36% | 41.90 | 43.42 | 568373 | 242105.14 | 8.95% | 47.00 |
| 2025-02-12 | 41.68 | 43.75 | 1.48 | 3.50% | 41.68 | 43.88 | 626780 | 267793.50 | 9.87% | 55.00 |
| 2025-02-11 | 42.60 | 42.27 | -0.72 | -1.67% | 41.33 | 43.50 | 528728 | 224375.58 | 8.33% | 8.00 |
| 2025-02-10 | 42.87 | 42.99 | -0.31 | -0.72% | 42.41 | 43.71 | 648036 | 278044.66 | 10.21% | 120.00 |
| 2025-02-07 | 40.91 | 43.30 | 2.32 | 5.66% | 40.47 | 44.80 | 1013148 | 432138.59 | 15.96% | 52.00 |
| 2025-02-06 | 38.80 | 40.98 | 2.28 | 5.89% | 37.85 | 42.33 | 765574 | 310451.56 | 12.06% | 88.00 |
| 2025-02-05 | 38.98 | 38.70 | 0.61 | 1.60% | 38.38 | 39.42 | 395018 | 153365.98 | 6.22% | 29.00 |
| 2025-01-27 | 40.58 | 38.09 | -2.47 | -6.09% | 38.09 | 40.87 | 469190 | 182646.83 | 7.39% | 116.00 |
| 2025-01-24 | 39.91 | 40.56 | -0.13 | -0.32% | 39.80 | 41.65 | 583444 | 237351.19 | 9.19% | 158.00 |
| 2025-01-23 | 44.62 | 40.69 | -2.23 | -5.20% | 40.58 | 45.38 | 913629 | 395948.28 | 14.39% | 79.00 |
| 2025-01-22 | 44.00 | 42.92 | -3.04 | -6.61% | 42.62 | 44.39 | 814636 | 353493.09 | 12.83% | 84.00 |
| 2025-01-21 | 44.60 | 45.96 | 1.43 | 3.21% | 43.53 | 45.96 | 858461 | 386188.03 | 13.52% | 241.00 |
| 2025-01-20 | 45.18 | 44.53 | 0.57 | 1.30% | 43.47 | 46.30 | 847234 | 378749.06 | 13.35% | 47.00 |
| 2025-01-17 | 44.14 | 43.96 | -1.03 | -2.29% | 43.86 | 48.01 | 1208906 | 556464.00 | 19.04% | 101.00 |
| 2025-01-16 | 44.01 | 44.99 | 1.66 | 3.83% | 43.40 | 47.19 | 1203664 | 551054.62 | 18.96% | 148.00 |
| 2025-01-15 | 41.49 | 43.33 | 1.62 | 3.88% | 40.53 | 45.73 | 1327381 | 567808.56 | 20.91% | 21.00 |
| 2025-01-14 | 34.79 | 41.71 | 6.95 | 19.99% | 34.52 | 41.71 | 1064185 | 408393.94 | 16.76% | 38.00 |
| 2025-01-13 | 33.43 | 34.76 | 0.93 | 2.75% | 32.70 | 34.88 | 399812 | 136301.42 | 6.30% | 2.00 |
| 2025-01-10 | 35.35 | 33.83 | -1.71 | -4.81% | 33.81 | 36.00 | 394529 | 137922.17 | 6.21% | 42.00 |
| 2025-01-09 | 34.64 | 35.54 | 0.76 | 2.19% | 34.59 | 36.60 | 546075 | 194745.48 | 8.60% | 53.00 |
| 2025-01-08 | 34.56 | 34.78 | -0.30 | -0.86% | 33.44 | 35.25 | 423944 | 146054.05 | 6.68% | 40.00 |
| 2025-01-07 | 34.96 | 35.08 | 0.62 | 1.80% | 33.92 | 35.30 | 385627 | 133833.59 | 6.07% | 22.00 |
| 2025-01-06 | 34.25 | 34.46 | 0.21 | 0.61% | 33.02 | 35.18 | 369505 | 126815.45 | 5.82% | 38.00 |
| 2025-01-03 | 36.74 | 34.25 | -2.45 | -6.68% | 34.19 | 36.99 | 446060 | 156552.03 | 7.03% | 58.00 |
| 2025-01-02 | 37.97 | 36.70 | -1.55 | -4.05% | 36.03 | 38.15 | 457698 | 169556.98 | 7.21% | 11.00 |
| 2024-12-31 | 41.28 | 38.25 | -3.31 | -7.96% | 38.09 | 41.63 | 520666 | 205962.28 | 8.20% | 42.00 |
| 2024-12-30 | 41.21 | 41.56 | -0.24 | -0.57% | 40.40 | 42.00 | 410885 | 169706.23 | 6.47% | 22.00 |
| 2024-12-27 | 40.92 | 41.80 | 0.93 | 2.28% | 40.57 | 42.82 | 509779 | 212927.66 | 8.03% | 38.00 |
| 2024-12-26 | 40.69 | 40.87 | 0.33 | 0.81% | 40.30 | 41.58 | 321536 | 131283.94 | 5.06% | 209.00 |
| 2024-12-25 | 42.42 | 40.54 | -1.61 | -3.82% | 40.20 | 42.42 | 387060 | 158223.38 | 6.10% | 10.00 |
| 2024-12-24 | 43.59 | 42.15 | -1.11 | -2.57% | 41.00 | 43.90 | 521321 | 218048.89 | 8.21% | 24.00 |
| 2024-12-23 | 45.99 | 43.26 | -3.35 | -7.19% | 42.66 | 46.65 | 466748 | 207960.67 | 7.35% | 54.00 |
| 2024-12-20 | 45.82 | 46.61 | 0.88 | 1.92% | 45.68 | 47.46 | 412286 | 191954.98 | 6.49% | 26.00 |
| 2024-12-19 | 45.72 | 45.73 | -1.50 | -3.18% | 45.22 | 46.97 | 372994 | 171754.33 | 5.88% | 29.00 |
| 2024-12-18 | 48.02 | 47.23 | -1.17 | -2.42% | 46.39 | 49.29 | 547251 | 262885.97 | 8.62% | 25.00 |
| 2024-12-17 | 47.20 | 48.40 | 1.82 | 3.91% | 46.01 | 48.56 | 668707 | 318146.03 | 10.53% | 191.00 |
| 2024-12-16 | 46.71 | 46.58 | -0.13 | -0.28% | 45.63 | 47.00 | 370719 | 171110.75 | 5.84% | 67.00 |
| 2024-12-13 | 48.28 | 46.71 | -2.97 | -5.98% | 46.56 | 48.56 | 640170 | 304057.91 | 10.08% | 88.00 |
| 2024-12-12 | 49.05 | 49.68 | 0.63 | 1.28% | 48.24 | 50.60 | 607496 | 299776.88 | 9.57% | 26.00 |
| 2024-12-11 | 50.11 | 49.05 | -2.09 | -4.09% | 48.50 | 51.50 | 734875 | 364030.09 | 11.58% | 23.00 |
| 2024-12-10 | 55.00 | 51.14 | -0.01 | -0.02% | 50.80 | 55.64 | 878597 | 466573.81 | 13.84% | 107.00 |
| 2024-12-09 | 52.00 | 51.15 | -2.83 | -5.24% | 50.65 | 53.66 | 752716 | 390120.28 | 11.86% | 75.00 |
| 2024-12-06 | 55.10 | 53.98 | -2.97 | -5.22% | 53.00 | 58.90 | 1269840 | 706962.31 | 20.00% | 201.00 |
| 2024-12-05 | 55.76 | 56.95 | 2.45 | 4.50% | 54.72 | 57.52 | 1175304 | 660637.25 | 18.51% | 114.00 |
| 2024-12-04 | 51.79 | 54.50 | 2.21 | 4.23% | 51.06 | 56.55 | 1197036 | 651560.81 | 18.85% | 86.00 |
| 2024-12-03 | 50.50 | 52.29 | 1.11 | 2.17% | 50.33 | 54.50 | 992996 | 517599.66 | 15.64% | 134.00 |
| 2024-12-02 | 50.22 | 51.18 | -1.53 | -2.90% | 50.22 | 51.94 | 963295 | 490159.16 | 15.17% | 113.00 |
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。
