| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.70 | 9.78 | 0.11 | 1.14% | 9.68 | 9.95 | 116905 | 11481.51 | 2.56% | 0.00 |
| 2026-03-24 | 9.50 | 9.67 | 0.40 | 4.31% | 9.29 | 9.69 | 148291 | 14056.87 | 3.25% | 0.00 |
| 2026-03-23 | 9.65 | 9.27 | -0.63 | -6.36% | 9.17 | 9.86 | 201638 | 19173.69 | 4.42% | 0.00 |
| 2026-03-20 | 10.25 | 9.90 | -0.32 | -3.13% | 9.90 | 10.33 | 156713 | 15793.30 | 3.43% | 0.00 |
| 2026-03-19 | 10.50 | 10.22 | -0.45 | -4.22% | 10.15 | 10.56 | 184133 | 18995.25 | 4.03% | 0.00 |
| 2026-03-18 | 10.62 | 10.67 | 0.14 | 1.33% | 10.45 | 10.69 | 129290 | 13686.66 | 2.83% | 23.00 |
| 2026-03-17 | 10.74 | 10.53 | -0.12 | -1.13% | 10.53 | 11.08 | 199187 | 21555.58 | 4.36% | 6.00 |
| 2026-03-16 | 10.50 | 10.65 | 0.14 | 1.33% | 10.41 | 10.68 | 139767 | 14778.67 | 3.06% | 0.00 |
| 2026-03-13 | 10.53 | 10.51 | -0.14 | -1.31% | 10.45 | 10.75 | 125408 | 13278.44 | 2.75% | 0.00 |
| 2026-03-12 | 10.77 | 10.65 | -0.06 | -0.56% | 10.59 | 10.91 | 136100 | 14583.62 | 2.98% | 4.00 |
| 2026-03-11 | 10.94 | 10.71 | -0.21 | -1.92% | 10.65 | 11.00 | 135034 | 14563.65 | 2.96% | 0.00 |
| 2026-03-10 | 10.85 | 10.92 | 0.17 | 1.58% | 10.84 | 11.04 | 112412 | 12287.80 | 2.46% | 0.00 |
| 2026-03-09 | 10.62 | 10.75 | -0.05 | -0.46% | 10.43 | 10.86 | 148948 | 15811.32 | 3.26% | 1.00 |
| 2026-03-06 | 10.65 | 10.80 | 0.05 | 0.47% | 10.65 | 10.92 | 129176 | 13994.15 | 2.83% | 0.00 |
| 2026-03-05 | 10.68 | 10.75 | 0.27 | 2.58% | 10.66 | 10.87 | 160696 | 17307.25 | 3.52% | 0.00 |
| 2026-03-04 | 10.28 | 10.48 | 0.05 | 0.48% | 10.22 | 10.67 | 171564 | 18014.18 | 3.76% | 19.00 |
| 2026-03-03 | 11.24 | 10.43 | -0.81 | -7.21% | 10.40 | 11.37 | 317151 | 34253.64 | 6.95% | 47.00 |
| 2026-03-02 | 11.60 | 11.24 | -0.67 | -5.63% | 11.18 | 11.70 | 309324 | 35222.76 | 6.78% | 0.00 |
| 2026-02-27 | 11.80 | 11.91 | -0.03 | -0.25% | 11.67 | 11.93 | 206132 | 24350.81 | 4.52% | 0.00 |
| 2026-02-26 | 11.86 | 11.94 | 0.14 | 1.19% | 11.78 | 12.12 | 316861 | 37783.42 | 6.94% | 0.00 |
| 2026-02-25 | 11.39 | 11.80 | 0.42 | 3.69% | 11.35 | 11.80 | 300291 | 35137.41 | 6.58% | 80.00 |
| 2026-02-24 | 11.68 | 11.38 | -0.17 | -1.47% | 11.29 | 11.75 | 228911 | 26265.36 | 5.01% | 16.00 |
| 2026-02-13 | 11.49 | 11.55 | 0.00 | 0.00% | 11.44 | 11.82 | 183560 | 21335.99 | 4.02% | 1.00 |
| 2026-02-12 | 11.51 | 11.55 | -0.04 | -0.35% | 11.41 | 11.81 | 214024 | 24903.12 | 4.69% | 43.00 |
| 2026-02-11 | 11.35 | 11.59 | 0.18 | 1.58% | 11.26 | 11.68 | 263181 | 30340.50 | 5.77% | 8.00 |
| 2026-02-10 | 11.10 | 11.41 | 0.19 | 1.69% | 10.91 | 11.48 | 309299 | 34502.91 | 6.78% | 11.00 |
| 2026-02-09 | 11.13 | 11.22 | 0.00 | 0.00% | 10.90 | 11.23 | 282013 | 31248.33 | 6.18% | 61.00 |
| 2026-02-06 | 11.28 | 11.22 | -0.29 | -2.52% | 11.10 | 11.54 | 229269 | 25939.78 | 5.02% | 10.00 |
| 2026-02-05 | 11.80 | 11.51 | -0.46 | -3.84% | 11.49 | 11.83 | 225466 | 26159.54 | 4.94% | 45.00 |
| 2026-02-04 | 11.90 | 11.97 | -0.08 | -0.66% | 11.68 | 11.99 | 292930 | 34606.34 | 6.42% | 8.00 |
| 2026-02-03 | 11.50 | 12.05 | 0.55 | 4.78% | 11.45 | 12.10 | 457708 | 54297.11 | 10.03% | 18.00 |
| 2026-02-02 | 11.32 | 11.50 | -0.01 | -0.09% | 11.32 | 11.75 | 330816 | 38200.67 | 7.25% | 20.00 |
| 2026-01-30 | 11.40 | 11.51 | 0.18 | 1.59% | 11.00 | 11.57 | 320807 | 36277.04 | 7.03% | 15.00 |
| 2026-01-29 | 11.57 | 11.33 | -0.23 | -1.99% | 11.30 | 11.86 | 378232 | 43763.64 | 8.29% | 0.00 |
| 2026-01-28 | 11.80 | 11.56 | -0.28 | -2.36% | 11.52 | 11.86 | 265872 | 30894.76 | 5.82% | 11.00 |
| 2026-01-27 | 11.93 | 11.84 | -0.18 | -1.50% | 11.47 | 12.01 | 365049 | 42827.91 | 8.00% | 10.00 |
| 2026-01-26 | 12.77 | 12.02 | -0.74 | -5.80% | 11.89 | 12.89 | 630362 | 77405.75 | 13.81% | 0.00 |
| 2026-01-23 | 11.95 | 12.76 | 0.98 | 8.32% | 11.65 | 13.09 | 847344 | 104569.11 | 18.56% | 18.00 |
| 2026-01-22 | 11.29 | 11.78 | 0.91 | 8.37% | 11.00 | 12.38 | 841796 | 96882.60 | 18.44% | 0.00 |
| 2026-01-21 | 10.59 | 10.87 | 0.22 | 2.07% | 10.56 | 10.87 | 179315 | 19324.04 | 3.93% | 33.00 |
| 2026-01-20 | 11.00 | 10.65 | -0.36 | -3.27% | 10.57 | 11.12 | 269321 | 28921.24 | 5.90% | 0.00 |
| 2026-01-19 | 10.80 | 11.01 | 0.14 | 1.29% | 10.75 | 11.11 | 234334 | 25682.96 | 5.13% | 13.00 |
| 2026-01-16 | 10.98 | 10.87 | 0.00 | 0.00% | 10.71 | 11.07 | 239366 | 26066.43 | 5.24% | 7.00 |
| 2026-01-15 | 11.09 | 10.87 | -0.33 | -2.95% | 10.74 | 11.15 | 327372 | 35638.98 | 7.17% | 0.00 |
| 2026-01-14 | 11.32 | 11.20 | -0.21 | -1.84% | 10.98 | 11.67 | 556349 | 63096.06 | 12.19% | 10.00 |
| 2026-01-13 | 11.90 | 11.41 | -0.79 | -6.48% | 11.35 | 11.98 | 683383 | 79057.52 | 14.97% | 0.00 |
| 2026-01-12 | 11.05 | 12.20 | 1.43 | 13.28% | 11.03 | 12.49 | 994651 | 116622.53 | 21.79% | 14.00 |
| 2026-01-09 | 10.45 | 10.77 | 0.34 | 3.26% | 10.31 | 11.06 | 613730 | 65459.42 | 13.44% | 143.00 |
| 2026-01-08 | 10.53 | 10.43 | -0.17 | -1.60% | 10.22 | 10.54 | 488365 | 50491.59 | 10.70% | 0.00 |
| 2026-01-07 | 10.19 | 10.60 | 0.42 | 4.13% | 10.18 | 10.71 | 606857 | 63230.25 | 13.29% | 0.00 |
| 2026-01-06 | 10.13 | 10.18 | 0.11 | 1.09% | 10.06 | 10.38 | 315047 | 32000.51 | 6.90% | 0.00 |
| 2026-01-05 | 10.21 | 10.07 | -0.25 | -2.42% | 10.03 | 10.29 | 391933 | 39574.98 | 8.59% | 0.00 |
| 2025-12-31 | 10.15 | 10.32 | 0.10 | 0.98% | 10.10 | 10.49 | 452334 | 46655.31 | 9.91% | 9.00 |
| 2025-12-30 | 10.20 | 10.22 | -0.19 | -1.83% | 10.08 | 10.43 | 414009 | 42281.73 | 9.07% | 13.00 |
| 2025-12-29 | 9.97 | 10.41 | 0.44 | 4.41% | 9.92 | 10.51 | 583067 | 59891.77 | 12.77% | 221.00 |
| 2025-12-26 | 10.13 | 9.97 | -0.22 | -2.16% | 9.90 | 10.36 | 380820 | 38203.00 | 8.34% | 0.00 |
| 2025-12-25 | 9.98 | 10.19 | 0.12 | 1.19% | 9.85 | 10.29 | 438721 | 44381.29 | 9.61% | 1.00 |
| 2025-12-24 | 9.77 | 10.07 | 0.34 | 3.49% | 9.68 | 10.14 | 485557 | 48427.02 | 10.64% | 6.00 |
| 2025-12-23 | 9.74 | 9.73 | 0.00 | 0.00% | 9.69 | 10.06 | 439699 | 43160.50 | 9.63% | 0.00 |
| 2025-12-22 | 9.45 | 9.73 | 0.33 | 3.51% | 9.39 | 9.75 | 342361 | 32973.32 | 7.50% | 0.00 |
| 2025-12-19 | 9.42 | 9.40 | -0.01 | -0.11% | 9.36 | 9.58 | 239918 | 22639.20 | 5.26% | 105.00 |
| 2025-12-18 | 9.02 | 9.41 | 0.29 | 3.18% | 9.02 | 9.72 | 354909 | 33351.54 | 7.77% | 71.00 |
| 2025-12-17 | 9.20 | 9.12 | -0.10 | -1.08% | 8.88 | 9.26 | 240088 | 21666.92 | 5.26% | 0.00 |
| 2025-12-16 | 9.50 | 9.22 | -0.39 | -4.06% | 9.06 | 9.50 | 336301 | 30848.57 | 7.37% | 0.00 |
| 2025-12-15 | 9.30 | 9.61 | 0.25 | 2.67% | 9.25 | 9.72 | 386014 | 37018.80 | 8.46% | 7.00 |
| 2025-12-12 | 9.28 | 9.36 | 0.11 | 1.19% | 9.17 | 9.55 | 264873 | 24753.31 | 5.80% | 0.00 |
| 2025-12-11 | 9.58 | 9.25 | -0.33 | -3.44% | 9.25 | 9.58 | 289119 | 27070.46 | 6.33% | 82.00 |
| 2025-12-10 | 9.57 | 9.58 | 0.01 | 0.10% | 9.48 | 9.65 | 244069 | 23308.87 | 5.35% | 100.00 |
| 2025-12-09 | 9.65 | 9.57 | -0.23 | -2.35% | 9.46 | 9.75 | 374757 | 35795.65 | 8.21% | 0.00 |
| 2025-12-08 | 9.62 | 9.80 | 0.22 | 2.30% | 9.46 | 9.93 | 528353 | 51427.57 | 11.57% | 5.00 |
| 2025-12-05 | 9.18 | 9.58 | 0.37 | 4.02% | 9.10 | 9.63 | 482269 | 45717.14 | 10.56% | 0.00 |
| 2025-12-04 | 9.38 | 9.21 | -0.21 | -2.23% | 9.20 | 9.49 | 332486 | 31012.26 | 7.28% | 1.00 |
| 2025-12-03 | 9.34 | 9.42 | 0.03 | 0.32% | 9.27 | 9.50 | 382304 | 35860.14 | 8.37% | 0.00 |
| 2025-12-02 | 9.06 | 9.39 | 0.36 | 3.99% | 9.03 | 9.70 | 513138 | 48048.14 | 11.24% | 0.00 |
| 2025-12-01 | 9.12 | 9.03 | -0.16 | -1.74% | 9.01 | 9.18 | 251290 | 22832.08 | 5.50% | 0.00 |
| 2025-11-28 | 9.15 | 9.19 | -0.04 | -0.43% | 9.07 | 9.26 | 312407 | 28632.21 | 6.84% | 0.00 |
| 2025-11-27 | 8.87 | 9.23 | 0.29 | 3.24% | 8.79 | 9.68 | 593628 | 55007.10 | 13.00% | 36.00 |
| 2025-11-26 | 9.38 | 8.94 | -0.56 | -5.89% | 8.88 | 9.46 | 615455 | 56083.24 | 13.48% | 0.00 |
| 2025-11-25 | 9.50 | 9.50 | -0.03 | -0.31% | 9.39 | 9.97 | 919112 | 88884.69 | 20.13% | 10.00 |
| 2025-11-24 | 8.95 | 9.53 | 0.61 | 6.84% | 8.87 | 9.53 | 755827 | 70080.05 | 16.56% | 48.00 |
银禧科技(300221)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。
