| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 38.50 | 38.79 | 0.57 | 1.49% | 37.54 | 38.80 | 238566 | 91160.69 | 3.66% | 26.00 |
| 2026-02-02 | 38.33 | 38.22 | -0.38 | -0.98% | 38.19 | 38.99 | 165961 | 64084.22 | 2.55% | 6.00 |
| 2026-01-30 | 39.46 | 38.60 | -1.33 | -3.33% | 38.50 | 39.63 | 240189 | 93198.60 | 3.68% | 13.00 |
| 2026-01-29 | 38.90 | 39.93 | 0.78 | 1.99% | 38.15 | 40.66 | 373650 | 148449.03 | 5.73% | 17.00 |
| 2026-01-28 | 39.05 | 39.15 | -0.01 | -0.03% | 39.00 | 39.64 | 192794 | 75729.22 | 2.96% | 18.00 |
| 2026-01-27 | 39.19 | 39.16 | -0.10 | -0.25% | 37.81 | 39.46 | 249600 | 96260.93 | 3.83% | 8.00 |
| 2026-01-26 | 40.56 | 39.26 | -1.70 | -4.15% | 39.07 | 41.25 | 360411 | 143527.17 | 5.53% | 24.00 |
| 2026-01-23 | 40.82 | 40.96 | -0.17 | -0.41% | 40.54 | 41.50 | 308431 | 126589.26 | 4.73% | 1.00 |
| 2026-01-22 | 41.10 | 41.13 | 0.11 | 0.27% | 40.83 | 41.75 | 218394 | 90020.38 | 3.35% | 5.00 |
| 2026-01-21 | 41.30 | 41.02 | -0.75 | -1.80% | 40.88 | 42.09 | 262456 | 108850.46 | 4.03% | 26.00 |
| 2026-01-20 | 43.43 | 41.77 | -1.66 | -3.82% | 41.26 | 43.50 | 333603 | 140565.58 | 5.12% | 22.00 |
| 2026-01-19 | 43.00 | 43.43 | -0.06 | -0.14% | 42.63 | 43.84 | 306750 | 132487.70 | 4.70% | 45.00 |
| 2026-01-16 | 45.49 | 43.49 | -1.22 | -2.73% | 43.40 | 46.32 | 388473 | 172935.44 | 5.96% | 13.00 |
| 2026-01-15 | 46.38 | 44.71 | -2.41 | -5.11% | 44.20 | 46.84 | 563570 | 254608.56 | 8.64% | 71.00 |
| 2026-01-14 | 45.40 | 47.12 | 1.61 | 3.54% | 45.40 | 50.73 | 1110610 | 530852.44 | 17.03% | 120.00 |
| 2026-01-13 | 48.83 | 45.51 | -3.33 | -6.82% | 45.19 | 48.83 | 813913 | 379785.75 | 12.48% | 70.00 |
| 2026-01-12 | 41.74 | 48.84 | 7.10 | 17.01% | 41.68 | 49.80 | 1266904 | 588135.56 | 19.43% | 145.00 |
| 2026-01-09 | 41.01 | 41.74 | 0.49 | 1.19% | 41.01 | 42.47 | 356495 | 148969.17 | 5.47% | 28.00 |
| 2026-01-08 | 41.52 | 41.25 | -0.72 | -1.72% | 40.88 | 41.69 | 331878 | 136941.14 | 5.09% | 5.00 |
| 2026-01-07 | 42.83 | 41.97 | -1.61 | -3.69% | 41.65 | 43.19 | 468810 | 198399.05 | 7.19% | 44.00 |
| 2026-01-06 | 41.21 | 43.58 | 2.19 | 5.29% | 40.93 | 43.98 | 787471 | 336320.50 | 12.08% | 32.00 |
| 2026-01-05 | 40.01 | 41.39 | 1.30 | 3.24% | 39.71 | 41.40 | 388936 | 158482.58 | 5.97% | 50.00 |
| 2025-12-31 | 40.66 | 40.09 | -1.25 | -3.02% | 40.08 | 41.49 | 331074 | 134375.44 | 5.08% | 43.00 |
| 2025-12-30 | 40.80 | 41.34 | 0.74 | 1.82% | 40.38 | 41.90 | 403008 | 166157.19 | 6.18% | 1.00 |
| 2025-12-29 | 40.60 | 40.60 | -0.34 | -0.83% | 40.35 | 41.20 | 311852 | 127065.52 | 4.78% | 29.00 |
| 2025-12-26 | 41.01 | 40.94 | -0.04 | -0.10% | 40.74 | 42.36 | 463695 | 192220.94 | 7.11% | 26.00 |
| 2025-12-25 | 40.50 | 40.98 | 0.26 | 0.64% | 40.39 | 41.38 | 299793 | 122885.75 | 4.60% | 48.00 |
| 2025-12-24 | 39.23 | 40.72 | 1.09 | 2.75% | 39.22 | 41.20 | 352658 | 142684.84 | 5.41% | 37.00 |
| 2025-12-23 | 39.99 | 39.63 | -0.75 | -1.86% | 39.35 | 40.51 | 246098 | 97850.77 | 3.77% | 37.00 |
| 2025-12-22 | 39.83 | 40.38 | 0.58 | 1.46% | 39.83 | 40.78 | 289132 | 116874.46 | 4.43% | 51.00 |
| 2025-12-19 | 39.18 | 39.80 | 0.64 | 1.63% | 38.73 | 40.85 | 353936 | 141113.05 | 5.43% | 23.00 |
| 2025-12-18 | 39.95 | 39.16 | -1.27 | -3.14% | 39.14 | 40.30 | 267563 | 106084.27 | 4.10% | 28.00 |
| 2025-12-17 | 39.39 | 40.43 | 0.63 | 1.58% | 38.24 | 41.49 | 530225 | 211036.72 | 8.13% | 32.00 |
| 2025-12-16 | 38.73 | 39.80 | 0.79 | 2.03% | 38.46 | 41.50 | 486337 | 193672.97 | 7.46% | 17.00 |
| 2025-12-15 | 39.61 | 39.01 | -1.17 | -2.91% | 38.85 | 40.25 | 236989 | 93433.44 | 3.63% | 25.00 |
| 2025-12-12 | 40.00 | 40.18 | 0.16 | 0.40% | 39.73 | 41.22 | 319020 | 129043.35 | 4.89% | 46.00 |
| 2025-12-11 | 41.19 | 40.02 | -1.39 | -3.36% | 40.01 | 41.66 | 259344 | 105616.27 | 3.98% | 9.00 |
| 2025-12-10 | 40.34 | 41.41 | 0.75 | 1.84% | 39.95 | 41.93 | 431338 | 177309.05 | 6.62% | 11.00 |
| 2025-12-09 | 41.09 | 40.66 | -1.18 | -2.82% | 40.41 | 41.55 | 394866 | 161475.08 | 6.06% | 17.00 |
| 2025-12-08 | 40.50 | 41.84 | 1.54 | 3.82% | 40.36 | 43.63 | 762506 | 322049.34 | 11.69% | 68.00 |
| 2025-12-05 | 37.53 | 40.30 | 2.76 | 7.35% | 37.14 | 41.98 | 632847 | 254687.16 | 9.71% | 45.00 |
| 2025-12-04 | 37.80 | 37.54 | -0.03 | -0.08% | 36.92 | 38.09 | 147475 | 55310.84 | 2.26% | 0.00 |
| 2025-12-03 | 38.62 | 37.57 | -1.17 | -3.02% | 37.36 | 38.92 | 164591 | 62442.46 | 2.52% | 7.00 |
| 2025-12-02 | 39.38 | 38.74 | -0.84 | -2.12% | 38.55 | 39.42 | 161925 | 62892.66 | 2.48% | 15.00 |
| 2025-12-01 | 39.23 | 39.58 | 0.16 | 0.41% | 39.10 | 39.88 | 172660 | 68194.61 | 2.65% | 7.00 |
| 2025-11-28 | 38.75 | 39.42 | 0.45 | 1.15% | 38.68 | 39.50 | 193837 | 75940.83 | 2.97% | 4.00 |
| 2025-11-27 | 38.38 | 38.97 | 0.32 | 0.83% | 38.33 | 40.23 | 313683 | 123208.54 | 4.81% | 16.00 |
| 2025-11-26 | 38.70 | 38.65 | -0.32 | -0.82% | 38.50 | 39.30 | 163325 | 63459.59 | 2.50% | 12.00 |
| 2025-11-25 | 38.13 | 38.97 | 0.69 | 1.80% | 38.13 | 39.51 | 220609 | 86143.77 | 3.38% | 117.00 |
| 2025-11-24 | 37.88 | 38.28 | 0.72 | 1.92% | 37.24 | 38.56 | 219908 | 83398.15 | 3.37% | 2.00 |
| 2025-11-21 | 38.88 | 37.56 | -1.96 | -4.96% | 37.50 | 39.52 | 301741 | 115156.02 | 4.63% | 2.00 |
| 2025-11-20 | 41.90 | 39.52 | -1.46 | -3.56% | 39.45 | 42.05 | 280156 | 112794.88 | 4.30% | 15.00 |
| 2025-11-19 | 41.72 | 40.98 | -0.82 | -1.96% | 40.60 | 42.10 | 188514 | 77603.57 | 2.89% | 4.00 |
| 2025-11-18 | 41.72 | 41.80 | 0.13 | 0.31% | 41.16 | 42.45 | 196842 | 82502.82 | 3.02% | 2.00 |
| 2025-11-17 | 41.60 | 41.67 | 0.07 | 0.17% | 41.32 | 42.48 | 185601 | 77758.23 | 2.85% | 3.00 |
| 2025-11-14 | 41.60 | 41.60 | -0.69 | -1.63% | 41.60 | 42.30 | 148869 | 62363.59 | 2.28% | 11.00 |
| 2025-11-13 | 41.69 | 42.29 | 0.50 | 1.20% | 41.44 | 42.48 | 177600 | 74626.63 | 2.72% | 49.00 |
| 2025-11-12 | 42.40 | 41.79 | -0.73 | -1.72% | 41.31 | 42.44 | 189214 | 79149.05 | 2.90% | 5.00 |
| 2025-11-11 | 44.60 | 42.52 | -1.50 | -3.41% | 42.43 | 44.80 | 243056 | 104976.15 | 3.73% | 5.00 |
| 2025-11-10 | 44.40 | 44.02 | -0.10 | -0.23% | 43.55 | 44.67 | 190683 | 84100.74 | 2.92% | 10.00 |
| 2025-11-07 | 45.60 | 44.12 | -1.82 | -3.96% | 44.10 | 45.60 | 247543 | 110420.76 | 3.80% | 10.00 |
| 2025-11-06 | 45.40 | 45.94 | 0.59 | 1.30% | 45.33 | 46.49 | 163358 | 75091.78 | 2.51% | 16.00 |
| 2025-11-05 | 46.16 | 45.35 | -1.33 | -2.85% | 44.81 | 46.59 | 221791 | 101075.03 | 3.40% | 27.00 |
| 2025-11-04 | 47.81 | 46.68 | -0.92 | -1.93% | 46.38 | 47.81 | 165067 | 77323.48 | 2.53% | 6.00 |
| 2025-11-03 | 47.35 | 47.60 | 0.18 | 0.38% | 46.49 | 47.60 | 165070 | 77631.84 | 2.53% | 8.00 |
| 2025-10-31 | 47.29 | 47.42 | 0.28 | 0.59% | 47.10 | 48.34 | 182889 | 87114.33 | 2.80% | 4.00 |
| 2025-10-30 | 49.25 | 47.14 | -2.06 | -4.19% | 47.10 | 49.26 | 276029 | 132295.62 | 4.23% | 20.00 |
| 2025-10-29 | 48.03 | 49.20 | 1.00 | 2.07% | 48.03 | 49.88 | 322468 | 158229.98 | 4.95% | 24.00 |
| 2025-10-28 | 48.70 | 48.20 | -0.93 | -1.89% | 48.02 | 49.90 | 269434 | 131380.36 | 4.13% | 15.00 |
| 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 |
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。
