| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 46.55 | 46.43 | -0.59 | -1.25% | 43.69 | 46.55 | 745186 | 335953.22 | 11.43% | 58.00 |
| 2026-03-23 | 42.70 | 47.02 | 4.32 | 10.12% | 42.48 | 49.38 | 1061718 | 488230.81 | 16.28% | 262.00 |
| 2026-03-20 | 43.99 | 42.70 | -2.04 | -4.56% | 42.50 | 44.40 | 469863 | 202755.58 | 7.21% | 6.00 |
| 2026-03-19 | 43.68 | 44.74 | 1.09 | 2.50% | 43.35 | 45.55 | 586146 | 262938.41 | 8.99% | 57.00 |
| 2026-03-18 | 42.00 | 43.65 | 0.99 | 2.32% | 42.00 | 44.16 | 567211 | 246402.17 | 8.70% | 45.00 |
| 2026-03-17 | 41.00 | 42.66 | 1.49 | 3.62% | 40.81 | 43.92 | 657690 | 281553.22 | 10.09% | 49.00 |
| 2026-03-16 | 39.35 | 41.17 | 1.78 | 4.52% | 39.20 | 41.20 | 369046 | 149194.14 | 5.66% | 30.00 |
| 2026-03-13 | 39.38 | 39.39 | -0.26 | -0.66% | 38.66 | 40.23 | 243667 | 96299.59 | 3.74% | 2.00 |
| 2026-03-12 | 39.01 | 39.65 | 0.42 | 1.07% | 39.01 | 40.20 | 253103 | 100533.25 | 3.88% | 2.00 |
| 2026-03-11 | 39.10 | 39.23 | -0.13 | -0.33% | 38.95 | 39.80 | 188855 | 74347.22 | 2.90% | 29.00 |
| 2026-03-10 | 38.77 | 39.36 | 1.00 | 2.61% | 38.02 | 39.84 | 358773 | 139835.47 | 5.50% | 0.00 |
| 2026-03-09 | 37.04 | 38.36 | 0.31 | 0.81% | 37.00 | 38.55 | 227126 | 85905.72 | 3.48% | 3.00 |
| 2026-03-06 | 36.00 | 38.05 | 1.91 | 5.29% | 35.92 | 38.63 | 309424 | 116260.77 | 4.75% | 25.00 |
| 2026-03-05 | 36.50 | 36.14 | 0.30 | 0.84% | 35.93 | 36.76 | 150162 | 54539.59 | 2.30% | 15.00 |
| 2026-03-04 | 35.20 | 35.84 | -0.15 | -0.42% | 35.10 | 36.56 | 166401 | 59812.87 | 2.55% | 5.00 |
| 2026-03-03 | 38.26 | 35.99 | -2.26 | -5.91% | 35.85 | 38.67 | 315198 | 117124.01 | 4.83% | 13.00 |
| 2026-03-02 | 38.26 | 38.25 | -0.86 | -2.20% | 37.13 | 38.75 | 262836 | 99659.83 | 4.03% | 7.00 |
| 2026-02-27 | 38.36 | 39.11 | 0.53 | 1.37% | 38.30 | 39.36 | 189893 | 74098.99 | 2.91% | 28.00 |
| 2026-02-26 | 38.83 | 38.58 | -0.24 | -0.62% | 38.30 | 39.05 | 149593 | 57726.64 | 2.29% | 4.00 |
| 2026-02-25 | 38.04 | 38.82 | 0.76 | 2.00% | 38.02 | 39.18 | 188807 | 73284.94 | 2.90% | 22.00 |
| 2026-02-24 | 38.30 | 38.06 | 0.08 | 0.21% | 37.81 | 38.71 | 143093 | 54654.39 | 2.19% | 1.00 |
| 2026-02-13 | 38.84 | 37.98 | -0.78 | -2.01% | 37.92 | 39.29 | 199118 | 76765.77 | 3.05% | 40.00 |
| 2026-02-12 | 38.71 | 38.76 | 0.10 | 0.26% | 38.30 | 39.06 | 140117 | 54331.44 | 2.15% | 18.00 |
| 2026-02-11 | 39.14 | 38.66 | -0.44 | -1.13% | 38.63 | 39.35 | 155199 | 60388.12 | 2.38% | 5.00 |
| 2026-02-10 | 39.90 | 39.10 | -0.90 | -2.25% | 39.07 | 40.29 | 206705 | 81890.85 | 3.17% | 19.00 |
| 2026-02-09 | 39.40 | 40.00 | 0.83 | 2.12% | 39.16 | 40.32 | 243150 | 96755.48 | 3.73% | 18.00 |
| 2026-02-06 | 39.06 | 39.17 | -0.76 | -1.90% | 39.06 | 39.83 | 205562 | 81107.85 | 3.15% | 0.00 |
| 2026-02-05 | 38.70 | 39.93 | 0.84 | 2.15% | 38.50 | 40.65 | 351311 | 139793.05 | 5.39% | 11.00 |
| 2026-02-04 | 38.50 | 39.09 | 0.30 | 0.77% | 37.88 | 39.56 | 253774 | 98373.35 | 3.89% | 9.00 |
| 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 |
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。
