| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.75 | 8.80 | -0.22 | -2.44% | 8.60 | 8.93 | 526705 | 46200.70 | 11.64% | 0.00 |
| 2025-04-02 | 7.97 | 9.02 | 1.01 | 12.61% | 7.96 | 9.48 | 992058 | 88924.60 | 21.92% | 30.00 |
| 2025-04-01 | 7.95 | 8.01 | 0.08 | 1.01% | 7.95 | 8.18 | 146552 | 11814.68 | 3.24% | 0.00 |
| 2025-03-31 | 7.99 | 7.93 | -0.08 | -1.00% | 7.50 | 8.00 | 220040 | 17092.01 | 4.86% | 0.00 |
| 2025-03-28 | 8.00 | 8.01 | -0.03 | -0.37% | 7.97 | 8.11 | 121945 | 9805.29 | 2.69% | 0.00 |
| 2025-03-27 | 8.01 | 8.04 | -0.03 | -0.37% | 7.93 | 8.16 | 132103 | 10630.82 | 2.92% | 0.00 |
| 2025-03-26 | 7.99 | 8.07 | 0.13 | 1.64% | 7.91 | 8.26 | 178436 | 14489.07 | 3.94% | 0.00 |
| 2025-03-25 | 7.76 | 7.94 | 0.13 | 1.66% | 7.71 | 8.06 | 214506 | 16922.38 | 4.74% | 0.00 |
| 2025-03-24 | 8.06 | 7.81 | -0.31 | -3.82% | 7.62 | 8.10 | 321877 | 25056.54 | 7.11% | 0.00 |
| 2025-03-21 | 8.35 | 8.12 | -0.28 | -3.33% | 8.12 | 8.45 | 235541 | 19363.22 | 5.21% | 5.00 |
| 2025-03-20 | 8.30 | 8.40 | 0.09 | 1.08% | 8.18 | 8.53 | 249988 | 20991.44 | 5.52% | 0.00 |
| 2025-03-19 | 8.35 | 8.31 | -0.04 | -0.48% | 8.21 | 8.57 | 225712 | 18878.62 | 4.99% | 0.00 |
| 2025-03-18 | 8.29 | 8.35 | 0.06 | 0.72% | 8.22 | 8.49 | 191705 | 15982.00 | 4.24% | 0.00 |
| 2025-03-17 | 8.27 | 8.29 | 0.11 | 1.34% | 8.10 | 8.36 | 190394 | 15708.26 | 4.21% | 0.00 |
| 2025-03-14 | 8.05 | 8.18 | 0.19 | 2.38% | 7.90 | 8.25 | 215912 | 17481.38 | 4.77% | 0.00 |
| 2025-03-13 | 8.35 | 7.99 | -0.43 | -5.11% | 7.87 | 8.45 | 355492 | 28600.31 | 7.86% | 0.00 |
| 2025-03-12 | 8.37 | 8.42 | 0.09 | 1.08% | 8.35 | 8.57 | 286883 | 24265.84 | 6.34% | 0.00 |
| 2025-03-11 | 8.21 | 8.33 | 0.04 | 0.48% | 8.13 | 8.42 | 272390 | 22560.35 | 6.02% | 0.00 |
| 2025-03-10 | 8.30 | 8.29 | -0.08 | -0.96% | 8.18 | 8.39 | 238827 | 19688.41 | 5.28% | 111.00 |
| 2025-03-07 | 8.45 | 8.37 | -0.14 | -1.65% | 8.26 | 8.54 | 311257 | 26134.23 | 6.88% | 0.00 |
| 2025-03-06 | 8.63 | 8.51 | -0.09 | -1.05% | 8.41 | 8.76 | 524752 | 44772.27 | 11.60% | 123.00 |
| 2025-03-05 | 8.19 | 8.60 | 0.41 | 5.01% | 8.19 | 8.69 | 613031 | 51792.38 | 13.55% | 52.00 |
| 2025-03-04 | 7.75 | 8.19 | 0.36 | 4.60% | 7.74 | 8.47 | 536046 | 44112.68 | 11.85% | 17.00 |
| 2025-03-03 | 7.84 | 7.83 | 0.16 | 2.09% | 7.72 | 8.10 | 323271 | 25554.14 | 7.14% | 0.00 |
| 2025-02-28 | 8.14 | 7.67 | -0.48 | -5.89% | 7.63 | 8.19 | 398019 | 31072.44 | 8.80% | 0.00 |
| 2025-02-27 | 8.08 | 8.15 | 0.02 | 0.25% | 7.83 | 8.25 | 531571 | 42689.58 | 11.75% | 0.00 |
| 2025-02-26 | 8.11 | 8.13 | 0.08 | 0.99% | 7.99 | 8.36 | 500049 | 40901.45 | 11.05% | 11.00 |
| 2025-02-25 | 7.73 | 8.05 | 0.17 | 2.16% | 7.71 | 8.40 | 713151 | 57640.72 | 15.76% | 10.00 |
| 2025-02-24 | 7.86 | 7.88 | 0.09 | 1.16% | 7.60 | 8.05 | 537950 | 41990.21 | 11.89% | 0.00 |
| 2025-02-21 | 7.52 | 7.79 | 0.27 | 3.59% | 7.40 | 7.91 | 666698 | 51032.53 | 14.73% | 0.00 |
| 2025-02-20 | 7.13 | 7.52 | 0.59 | 8.51% | 7.09 | 7.80 | 1005528 | 74960.14 | 22.22% | 3.00 |
| 2025-02-19 | 6.51 | 6.93 | 0.44 | 6.78% | 6.48 | 7.04 | 525612 | 35906.31 | 11.61% | 102.00 |
| 2025-02-18 | 6.73 | 6.49 | -0.24 | -3.57% | 6.44 | 6.79 | 202062 | 13338.17 | 4.46% | 0.00 |
| 2025-02-17 | 6.68 | 6.73 | 0.13 | 1.97% | 6.61 | 6.77 | 206248 | 13818.96 | 4.56% | 0.00 |
| 2025-02-14 | 6.62 | 6.60 | -0.03 | -0.45% | 6.54 | 6.66 | 194203 | 12817.67 | 4.29% | 0.00 |
| 2025-02-13 | 6.73 | 6.63 | -0.11 | -1.63% | 6.62 | 6.80 | 164641 | 11007.78 | 3.64% | 0.00 |
| 2025-02-12 | 6.64 | 6.74 | 0.06 | 0.90% | 6.62 | 6.81 | 222270 | 14898.55 | 4.91% | 0.00 |
| 2025-02-11 | 6.68 | 6.68 | -0.04 | -0.60% | 6.61 | 6.72 | 157888 | 10526.55 | 3.49% | 0.00 |
| 2025-02-10 | 6.63 | 6.72 | 0.12 | 1.82% | 6.56 | 6.72 | 295789 | 19674.11 | 6.54% | 10.00 |
| 2025-02-07 | 6.70 | 6.60 | -0.08 | -1.20% | 6.52 | 6.79 | 310644 | 20642.58 | 6.86% | 10.00 |
| 2025-02-06 | 6.64 | 6.68 | 0.05 | 0.75% | 6.55 | 6.70 | 250053 | 16563.27 | 5.53% | 0.00 |
| 2025-02-05 | 6.62 | 6.63 | 0.15 | 2.31% | 6.50 | 6.75 | 310522 | 20645.85 | 6.86% | 8.00 |
| 2025-01-27 | 6.40 | 6.48 | 0.17 | 2.69% | 6.33 | 6.64 | 334879 | 21713.72 | 7.40% | 0.00 |
| 2025-01-24 | 6.41 | 6.31 | -0.09 | -1.41% | 6.29 | 6.48 | 266962 | 17000.01 | 5.90% | 1.00 |
| 2025-01-23 | 6.42 | 6.40 | 0.12 | 1.91% | 6.38 | 6.68 | 481951 | 31374.01 | 10.65% | 5.00 |
| 2025-01-22 | 6.19 | 6.28 | 0.05 | 0.80% | 6.07 | 6.37 | 311726 | 19375.02 | 6.89% | 10.00 |
| 2025-01-21 | 6.10 | 6.23 | 0.13 | 2.13% | 6.05 | 6.28 | 404138 | 24947.51 | 8.93% | 0.00 |
| 2025-01-20 | 5.80 | 6.10 | 0.38 | 6.64% | 5.78 | 6.16 | 392280 | 23514.33 | 8.67% | 30.00 |
| 2025-01-17 | 5.74 | 5.72 | 0.11 | 1.96% | 5.70 | 5.90 | 277460 | 16013.24 | 6.13% | 0.00 |
| 2025-01-16 | 5.65 | 5.61 | 0.03 | 0.54% | 5.54 | 5.72 | 121180 | 6821.78 | 2.68% | 0.00 |
| 2025-01-15 | 5.63 | 5.58 | -0.06 | -1.06% | 5.55 | 5.67 | 115933 | 6485.58 | 2.56% | 0.00 |
| 2025-01-14 | 5.38 | 5.64 | 0.28 | 5.22% | 5.38 | 5.64 | 151706 | 8416.82 | 3.35% | 0.00 |
| 2025-01-13 | 5.22 | 5.36 | 0.05 | 0.94% | 5.12 | 5.38 | 106981 | 5649.26 | 2.36% | 18.00 |
| 2025-01-10 | 5.47 | 5.31 | -0.19 | -3.45% | 5.31 | 5.57 | 121508 | 6607.07 | 2.68% | 0.00 |
| 2025-01-09 | 5.41 | 5.50 | 0.07 | 1.29% | 5.39 | 5.55 | 116993 | 6440.07 | 2.59% | 0.00 |
| 2025-01-08 | 5.49 | 5.43 | -0.08 | -1.45% | 5.25 | 5.51 | 144692 | 7803.73 | 3.20% | 0.00 |
| 2025-01-07 | 5.36 | 5.51 | 0.18 | 3.38% | 5.35 | 5.51 | 135549 | 7364.97 | 3.00% | 0.00 |
| 2025-01-06 | 5.41 | 5.33 | -0.07 | -1.30% | 5.19 | 5.44 | 111418 | 5942.90 | 2.46% | 0.00 |
| 2025-01-03 | 5.77 | 5.40 | -0.31 | -5.43% | 5.39 | 5.78 | 210272 | 11618.27 | 4.65% | 0.00 |
| 2025-01-02 | 5.89 | 5.71 | -0.13 | -2.23% | 5.65 | 5.93 | 169556 | 9828.09 | 3.75% | 0.00 |
| 2024-12-31 | 6.16 | 5.84 | -0.30 | -4.89% | 5.81 | 6.19 | 200172 | 11951.62 | 4.42% | 0.00 |
| 2024-12-30 | 6.10 | 6.14 | 0.01 | 0.16% | 6.01 | 6.30 | 186081 | 11467.43 | 4.11% | 0.00 |
| 2024-12-27 | 5.95 | 6.13 | 0.16 | 2.68% | 5.95 | 6.20 | 180146 | 11054.75 | 3.98% | 0.00 |
| 2024-12-26 | 5.91 | 5.97 | 0.05 | 0.84% | 5.90 | 6.04 | 131458 | 7876.71 | 2.90% | 0.00 |
| 2024-12-25 | 6.08 | 5.92 | -0.20 | -3.27% | 5.79 | 6.11 | 203429 | 11990.48 | 4.49% | 0.00 |
| 2024-12-24 | 6.05 | 6.12 | 0.13 | 2.17% | 5.93 | 6.13 | 172125 | 10415.73 | 3.80% | 0.00 |
| 2024-12-23 | 6.44 | 5.99 | -0.47 | -7.28% | 5.98 | 6.48 | 279034 | 17138.07 | 6.17% | 0.00 |
| 2024-12-20 | 6.31 | 6.46 | 0.12 | 1.89% | 6.29 | 6.54 | 230651 | 14889.53 | 5.10% | 0.00 |
| 2024-12-19 | 6.18 | 6.34 | 0.08 | 1.28% | 6.14 | 6.35 | 177047 | 11057.79 | 3.91% | 15.00 |
| 2024-12-18 | 6.28 | 6.26 | -0.01 | -0.16% | 6.10 | 6.35 | 209203 | 13057.11 | 4.62% | 0.00 |
| 2024-12-17 | 6.68 | 6.27 | -0.41 | -6.14% | 6.25 | 6.70 | 299352 | 19167.21 | 6.61% | 0.00 |
| 2024-12-16 | 6.66 | 6.68 | -0.01 | -0.15% | 6.63 | 6.78 | 190327 | 12752.13 | 4.21% | 0.00 |
| 2024-12-13 | 6.81 | 6.69 | -0.16 | -2.34% | 6.67 | 6.82 | 303028 | 20396.82 | 6.70% | 0.00 |
| 2024-12-12 | 6.97 | 6.85 | -0.11 | -1.58% | 6.71 | 6.98 | 391593 | 26709.28 | 8.65% | 0.00 |
| 2024-12-11 | 6.92 | 6.96 | 0.04 | 0.58% | 6.86 | 6.97 | 349616 | 24205.54 | 7.72% | 0.00 |
| 2024-12-10 | 7.00 | 6.92 | 0.11 | 1.62% | 6.81 | 7.14 | 668374 | 46793.49 | 14.77% | 30.00 |
| 2024-12-09 | 6.86 | 6.81 | -0.05 | -0.73% | 6.69 | 6.92 | 301213 | 20468.91 | 6.66% | 50.00 |
| 2024-12-06 | 6.80 | 6.86 | 0.02 | 0.29% | 6.68 | 6.94 | 386680 | 26366.26 | 8.54% | 0.00 |
| 2024-12-05 | 6.66 | 6.84 | 0.15 | 2.24% | 6.65 | 7.00 | 434005 | 29750.66 | 9.59% | 0.00 |
| 2024-12-04 | 6.87 | 6.69 | -0.21 | -3.04% | 6.62 | 6.87 | 405716 | 27305.37 | 8.96% | 0.00 |
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。
