| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.05 | 35.30 | 0.70 | 2.02% | 34.05 | 36.00 | 543525 | 192235.53 | 8.56% | 117.00 |
| 2025-05-26 | 32.92 | 34.60 | 1.60 | 4.85% | 32.73 | 34.90 | 408161 | 138023.97 | 6.43% | 61.00 |
| 2025-05-23 | 34.00 | 33.00 | -1.23 | -3.59% | 32.93 | 34.49 | 374166 | 125475.91 | 5.89% | 30.00 |
| 2025-05-22 | 34.62 | 34.23 | -0.86 | -2.45% | 34.06 | 35.48 | 370135 | 127536.09 | 5.83% | 47.00 |
| 2025-05-21 | 34.46 | 35.09 | 0.12 | 0.34% | 34.46 | 36.07 | 541212 | 191355.92 | 8.52% | 15.00 |
| 2025-05-20 | 33.88 | 34.97 | 0.91 | 2.67% | 33.53 | 35.65 | 589856 | 204083.58 | 9.29% | 30.00 |
| 2025-05-19 | 33.75 | 34.06 | 0.34 | 1.01% | 33.32 | 34.50 | 420221 | 142745.53 | 6.62% | 47.00 |
| 2025-05-16 | 34.55 | 33.72 | -0.74 | -2.15% | 33.34 | 34.60 | 364356 | 123183.54 | 5.74% | 27.00 |
| 2025-05-15 | 35.70 | 34.46 | -2.00 | -5.49% | 34.34 | 36.13 | 643568 | 225566.00 | 10.14% | 107.00 |
| 2025-05-14 | 32.40 | 36.46 | 4.12 | 12.74% | 31.83 | 38.75 | 1032075 | 363729.91 | 16.26% | 115.00 |
| 2025-05-13 | 33.00 | 32.34 | -0.41 | -1.25% | 32.23 | 33.40 | 300509 | 98254.80 | 4.73% | 26.00 |
| 2025-05-12 | 31.60 | 32.75 | 1.63 | 5.24% | 31.25 | 33.03 | 440310 | 141895.11 | 6.94% | 29.00 |
| 2025-05-09 | 31.97 | 31.12 | -0.94 | -2.93% | 31.02 | 32.01 | 234891 | 73585.22 | 3.70% | 14.00 |
| 2025-05-08 | 31.80 | 32.06 | -0.06 | -0.19% | 31.80 | 32.56 | 283318 | 90981.51 | 4.46% | 7.00 |
| 2025-05-07 | 35.10 | 32.12 | -0.34 | -1.05% | 31.94 | 35.88 | 646094 | 215177.95 | 10.18% | 80.00 |
| 2025-05-06 | 31.01 | 32.46 | 1.03 | 3.28% | 31.00 | 32.56 | 358038 | 114954.23 | 5.64% | 111.00 |
| 2025-04-30 | 31.20 | 31.43 | 0.44 | 1.42% | 31.10 | 31.99 | 210817 | 66719.61 | 3.32% | 10.00 |
| 2025-04-29 | 30.81 | 30.99 | -0.01 | -0.03% | 30.52 | 31.27 | 144015 | 44716.57 | 2.27% | 40.00 |
| 2025-04-28 | 31.08 | 31.00 | -0.49 | -1.56% | 30.61 | 31.58 | 179652 | 55595.16 | 2.83% | 40.00 |
| 2025-04-25 | 31.20 | 31.49 | 0.49 | 1.58% | 30.79 | 32.31 | 315516 | 99659.12 | 4.97% | 16.00 |
| 2025-04-24 | 31.80 | 31.00 | -0.97 | -3.03% | 30.88 | 31.88 | 230261 | 71965.40 | 3.63% | 36.00 |
| 2025-04-23 | 32.00 | 31.97 | 0.35 | 1.11% | 31.75 | 33.18 | 345075 | 111679.84 | 5.44% | 11.00 |
| 2025-04-22 | 32.30 | 31.62 | -0.52 | -1.62% | 31.62 | 32.48 | 217420 | 69658.30 | 3.42% | 58.00 |
| 2025-04-21 | 30.67 | 32.14 | 1.00 | 3.21% | 30.66 | 32.30 | 265382 | 84176.30 | 4.18% | 18.00 |
| 2025-04-18 | 30.95 | 31.14 | 0.21 | 0.68% | 30.55 | 31.57 | 211422 | 65614.97 | 3.33% | 4.00 |
| 2025-04-17 | 31.07 | 30.93 | -0.45 | -1.43% | 30.93 | 31.78 | 193703 | 60688.29 | 3.05% | 57.00 |
| 2025-04-16 | 31.19 | 31.38 | -0.67 | -2.09% | 30.60 | 32.00 | 250635 | 78302.93 | 3.95% | 11.00 |
| 2025-04-15 | 32.86 | 32.05 | -0.91 | -2.76% | 32.05 | 32.97 | 240424 | 77715.34 | 3.79% | 52.00 |
| 2025-04-14 | 32.88 | 32.96 | 0.36 | 1.10% | 32.60 | 33.50 | 305736 | 100832.91 | 4.82% | 26.00 |
| 2025-04-11 | 32.50 | 32.60 | -0.18 | -0.55% | 32.16 | 33.24 | 363457 | 118767.40 | 5.72% | 17.00 |
| 2025-04-10 | 32.56 | 32.78 | 0.87 | 2.73% | 32.15 | 34.25 | 529340 | 176592.30 | 8.34% | 49.00 |
| 2025-04-09 | 30.18 | 31.91 | 1.20 | 3.91% | 28.72 | 32.35 | 517377 | 160826.36 | 8.15% | 35.00 |
| 2025-04-08 | 30.30 | 30.71 | 1.43 | 4.88% | 29.80 | 31.51 | 469584 | 144136.42 | 7.40% | 4.00 |
| 2025-04-07 | 32.00 | 29.28 | -5.55 | -15.93% | 27.86 | 33.66 | 578855 | 176736.95 | 9.12% | 16.00 |
| 2025-04-03 | 34.02 | 34.83 | 0.04 | 0.11% | 34.02 | 35.86 | 250507 | 88062.22 | 3.95% | 65.00 |
| 2025-04-02 | 34.04 | 34.79 | 0.41 | 1.19% | 34.01 | 35.20 | 221823 | 77022.09 | 3.49% | 18.00 |
| 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 |
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。
