| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
