| 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 | 11.44 | 11.37 | -0.07 | -0.61% | 11.36 | 11.46 | 374293 | 42688.51 | 4.18% | 9.00 |
| 2025-12-11 | 11.48 | 11.44 | -0.07 | -0.61% | 11.43 | 11.51 | 273257 | 31325.17 | 3.05% | 0.00 |
| 2025-12-10 | 11.47 | 11.51 | 0.05 | 0.44% | 11.43 | 11.52 | 348942 | 40063.30 | 3.90% | 0.00 |
| 2025-12-09 | 11.49 | 11.46 | -0.04 | -0.35% | 11.44 | 11.52 | 277642 | 31850.08 | 3.10% | 0.00 |
| 2025-12-08 | 11.52 | 11.50 | -0.03 | -0.26% | 11.47 | 11.54 | 333354 | 38312.49 | 3.72% | 0.00 |
| 2025-12-05 | 11.50 | 11.53 | 0.04 | 0.35% | 11.48 | 11.59 | 344397 | 39730.96 | 3.85% | 1.00 |
| 2025-12-04 | 11.60 | 11.49 | -0.10 | -0.86% | 11.46 | 11.63 | 435113 | 50159.18 | 4.86% | 3.00 |
| 2025-12-03 | 11.55 | 11.59 | 0.09 | 0.78% | 11.48 | 11.64 | 460719 | 53353.76 | 5.14% | 27.00 |
| 2025-12-02 | 11.49 | 11.50 | -0.03 | -0.26% | 11.47 | 11.59 | 347853 | 40109.86 | 3.88% | 0.00 |
| 2025-12-01 | 11.49 | 11.53 | 0.03 | 0.26% | 11.42 | 11.53 | 386185 | 44272.51 | 4.31% | 0.00 |
| 2025-11-28 | 11.40 | 11.50 | 0.08 | 0.70% | 11.38 | 11.50 | 423668 | 48432.56 | 4.73% | 0.00 |
| 2025-11-27 | 11.44 | 11.42 | 0.00 | 0.00% | 11.32 | 11.64 | 681017 | 78062.50 | 7.60% | 0.00 |
| 2025-11-26 | 11.39 | 11.42 | 0.07 | 0.62% | 11.30 | 11.50 | 669730 | 76301.87 | 7.48% | 1.00 |
| 2025-11-25 | 11.57 | 11.35 | -0.09 | -0.79% | 11.25 | 11.64 | 1055348 | 120521.04 | 11.78% | 4.00 |
| 2025-11-24 | 11.77 | 11.44 | -0.37 | -3.13% | 11.44 | 11.96 | 1399094 | 161901.84 | 15.62% | 283.00 |
| 2025-11-21 | 11.68 | 11.81 | 1.65 | 16.24% | 11.65 | 12.19 | 1925771 | 230682.44 | 21.50% | 58.00 |
| 2025-11-20 | 10.08 | 10.16 | 0.15 | 1.50% | 10.06 | 10.55 | 570228 | 58757.64 | 6.37% | 6.00 |
| 2025-11-19 | 10.09 | 10.01 | 0.03 | 0.30% | 9.77 | 10.13 | 494510 | 49156.91 | 5.52% | 0.00 |
| 2025-11-18 | 9.50 | 9.98 | 0.46 | 4.83% | 9.48 | 10.19 | 818374 | 80893.22 | 9.14% | 1.00 |
| 2025-11-17 | 9.31 | 9.52 | 0.25 | 2.70% | 9.25 | 9.56 | 388222 | 36586.99 | 4.33% | 25.00 |
| 2025-11-14 | 9.23 | 9.27 | 0.04 | 0.43% | 9.23 | 9.49 | 249971 | 23333.62 | 2.79% | 3.00 |
| 2025-11-13 | 9.28 | 9.23 | -0.05 | -0.54% | 9.16 | 9.31 | 167249 | 15421.11 | 1.87% | 0.00 |
| 2025-11-12 | 9.22 | 9.28 | 0.06 | 0.65% | 9.20 | 9.35 | 283081 | 26257.51 | 3.16% | 0.00 |
| 2025-11-11 | 8.89 | 9.22 | 0.34 | 3.83% | 8.83 | 9.27 | 451727 | 41207.39 | 5.04% | 117.00 |
| 2025-11-10 | 8.82 | 8.88 | 0.05 | 0.57% | 8.78 | 8.90 | 115875 | 10254.25 | 1.29% | 0.00 |
| 2025-11-07 | 8.87 | 8.83 | -0.03 | -0.34% | 8.83 | 8.91 | 112760 | 9995.94 | 1.26% | 0.00 |
| 2025-11-06 | 8.93 | 8.86 | -0.07 | -0.78% | 8.84 | 8.93 | 107164 | 9504.54 | 1.20% | 0.00 |
| 2025-11-05 | 8.82 | 8.93 | 0.07 | 0.79% | 8.81 | 9.00 | 125613 | 11197.91 | 1.40% | 0.00 |
| 2025-11-04 | 8.89 | 8.86 | -0.04 | -0.45% | 8.82 | 8.95 | 104023 | 9232.37 | 1.16% | 0.00 |
| 2025-11-03 | 8.85 | 8.90 | 0.05 | 0.56% | 8.83 | 8.93 | 97341 | 8642.70 | 1.09% | 0.00 |
| 2025-10-31 | 8.81 | 8.85 | -0.02 | -0.23% | 8.78 | 8.90 | 103147 | 9134.24 | 1.15% | 0.00 |
| 2025-10-30 | 8.89 | 8.87 | -0.12 | -1.33% | 8.76 | 9.02 | 228505 | 20253.69 | 2.55% | 10.00 |
| 2025-10-29 | 9.05 | 8.99 | -0.06 | -0.66% | 8.98 | 9.05 | 127526 | 11479.91 | 1.42% | 8.00 |
| 2025-10-28 | 9.02 | 9.05 | 0.01 | 0.11% | 8.99 | 9.06 | 111229 | 10030.67 | 1.24% | 0.00 |
| 2025-10-27 | 8.98 | 9.04 | 0.00 | 0.00% | 8.97 | 9.05 | 129281 | 11652.87 | 1.44% | 10.00 |
| 2025-10-24 | 8.97 | 9.04 | 0.07 | 0.78% | 8.94 | 9.07 | 134656 | 12138.41 | 1.50% | 33.00 |
| 2025-10-23 | 8.97 | 8.97 | 0.01 | 0.11% | 8.92 | 9.01 | 101653 | 9113.11 | 1.13% | 0.00 |
| 2025-10-22 | 9.03 | 8.96 | -0.09 | -0.99% | 8.92 | 9.06 | 181043 | 16271.79 | 2.02% | 0.00 |
| 2025-10-21 | 9.02 | 9.05 | 0.02 | 0.22% | 9.00 | 9.06 | 105957 | 9572.06 | 1.18% | 0.00 |
| 2025-10-20 | 9.02 | 9.03 | 0.02 | 0.22% | 8.94 | 9.04 | 120508 | 10851.83 | 1.35% | 0.00 |
| 2025-10-17 | 9.07 | 9.01 | -0.09 | -0.99% | 9.00 | 9.13 | 224097 | 20296.82 | 2.50% | 2.00 |
| 2025-10-16 | 9.17 | 9.10 | -0.04 | -0.44% | 9.08 | 9.19 | 173998 | 15879.61 | 1.94% | 0.00 |
| 2025-10-15 | 9.22 | 9.14 | -0.15 | -1.61% | 9.03 | 9.23 | 261334 | 23863.24 | 2.92% | 66.00 |
| 2025-10-14 | 9.15 | 9.29 | 0.03 | 0.32% | 9.14 | 9.40 | 419392 | 38807.89 | 4.68% | 0.00 |
| 2025-10-13 | 9.51 | 9.26 | 0.04 | 0.43% | 9.24 | 9.68 | 547251 | 51566.25 | 6.11% | 0.00 |
| 2025-10-10 | 9.19 | 9.22 | 0.05 | 0.55% | 9.17 | 9.28 | 212232 | 19582.70 | 2.37% | 0.00 |
| 2025-10-09 | 9.11 | 9.17 | 0.00 | 0.00% | 9.03 | 9.20 | 146621 | 13355.96 | 1.64% | 0.00 |
| 2025-09-30 | 9.13 | 9.17 | 0.07 | 0.77% | 9.05 | 9.19 | 115158 | 10504.60 | 1.29% | 0.00 |
| 2025-09-29 | 9.13 | 9.10 | -0.04 | -0.44% | 9.02 | 9.14 | 154369 | 14001.77 | 1.72% | 0.00 |
| 2025-09-26 | 9.22 | 9.14 | -0.08 | -0.87% | 9.13 | 9.38 | 209405 | 19346.57 | 2.34% | 0.00 |
| 2025-09-25 | 9.35 | 9.22 | -0.13 | -1.39% | 9.18 | 9.35 | 182840 | 16898.16 | 2.04% | 0.00 |
| 2025-09-24 | 9.16 | 9.35 | 0.13 | 1.41% | 9.16 | 9.38 | 302759 | 28109.31 | 3.38% | 7.00 |
| 2025-09-23 | 9.09 | 9.22 | 0.13 | 1.43% | 8.96 | 9.29 | 313442 | 28665.44 | 3.50% | 0.00 |
| 2025-09-22 | 9.05 | 9.09 | 0.07 | 0.78% | 8.99 | 9.22 | 203467 | 18532.99 | 2.27% | 0.00 |
| 2025-09-19 | 9.00 | 9.02 | -0.01 | -0.11% | 8.96 | 9.06 | 116197 | 10471.87 | 1.30% | 0.00 |
| 2025-09-18 | 9.11 | 9.03 | -0.10 | -1.10% | 8.98 | 9.22 | 264476 | 24024.86 | 2.95% | 0.00 |
| 2025-09-17 | 9.15 | 9.13 | -0.05 | -0.54% | 9.09 | 9.17 | 134388 | 12256.11 | 1.50% | 20.00 |
| 2025-09-16 | 9.16 | 9.18 | -0.05 | -0.54% | 9.08 | 9.18 | 177653 | 16205.41 | 1.98% | 0.00 |
| 2025-09-15 | 9.12 | 9.23 | 0.12 | 1.32% | 9.10 | 9.38 | 222948 | 20593.63 | 2.49% | 0.00 |
| 2025-09-12 | 9.12 | 9.11 | -0.02 | -0.22% | 9.08 | 9.20 | 171596 | 15666.35 | 1.92% | 0.00 |
| 2025-09-11 | 9.06 | 9.13 | 0.07 | 0.77% | 9.02 | 9.16 | 211779 | 19221.61 | 2.36% | 0.00 |
| 2025-09-10 | 9.05 | 9.06 | 0.00 | 0.00% | 9.01 | 9.08 | 123260 | 11146.79 | 1.38% | 0.00 |
| 2025-09-09 | 9.16 | 9.06 | -0.11 | -1.20% | 9.00 | 9.20 | 154238 | 13997.36 | 1.72% | 0.00 |
| 2025-09-08 | 9.03 | 9.17 | 0.14 | 1.55% | 9.01 | 9.22 | 225106 | 20579.26 | 2.51% | 5.00 |
| 2025-09-05 | 9.00 | 9.03 | 0.03 | 0.33% | 8.85 | 9.03 | 216835 | 19448.30 | 2.42% | 0.00 |
| 2025-09-04 | 8.94 | 9.00 | 0.02 | 0.22% | 8.90 | 9.09 | 211181 | 18992.74 | 2.36% | 20.00 |
| 2025-09-03 | 9.33 | 8.98 | -0.35 | -3.75% | 8.88 | 9.43 | 367054 | 33599.88 | 4.10% | 10.00 |
| 2025-09-02 | 9.30 | 9.33 | 0.00 | 0.00% | 9.24 | 9.57 | 375373 | 35272.09 | 4.19% | 1.00 |
| 2025-09-01 | 9.31 | 9.33 | -0.03 | -0.32% | 9.19 | 9.38 | 244046 | 22664.48 | 2.72% | 0.00 |
| 2025-08-29 | 9.35 | 9.36 | -0.03 | -0.32% | 9.29 | 9.58 | 327661 | 30892.32 | 3.66% | 0.00 |
| 2025-08-28 | 9.61 | 9.39 | -0.41 | -4.18% | 9.23 | 9.63 | 597268 | 56216.91 | 6.68% | 0.00 |
| 2025-08-27 | 9.63 | 9.80 | 0.14 | 1.45% | 9.57 | 9.94 | 632752 | 61493.36 | 7.08% | 84.00 |
| 2025-08-26 | 9.73 | 9.66 | -0.06 | -0.62% | 9.63 | 9.83 | 425610 | 41354.78 | 4.76% | 0.00 |
| 2025-08-25 | 9.45 | 9.72 | 0.31 | 3.29% | 9.40 | 9.83 | 691562 | 66710.11 | 7.74% | 30.00 |
| 2025-08-22 | 9.39 | 9.41 | -0.01 | -0.11% | 9.28 | 9.42 | 282150 | 26364.08 | 3.16% | 10.00 |
| 2025-08-21 | 9.33 | 9.42 | 0.07 | 0.75% | 9.30 | 9.60 | 435208 | 41105.72 | 4.87% | 0.00 |
| 2025-08-20 | 9.28 | 9.35 | 0.06 | 0.65% | 9.22 | 9.41 | 276534 | 25752.43 | 3.09% | 0.00 |
| 2025-08-19 | 9.37 | 9.29 | -0.04 | -0.43% | 9.25 | 9.41 | 219400 | 20406.38 | 2.45% | 0.00 |
| 2025-08-18 | 9.25 | 9.33 | 0.14 | 1.52% | 9.21 | 9.35 | 368769 | 34277.20 | 4.13% | 0.00 |
| 2025-08-15 | 9.08 | 9.19 | 0.14 | 1.55% | 9.06 | 9.21 | 196848 | 18007.81 | 2.20% | 45.00 |
荃银高科(300087)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。
