| 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 | 11.54 | 11.50 | -0.20 | -1.71% | 11.35 | 11.72 | 151782 | 17480.10 | 2.13% | 0.00 |
| 2025-04-02 | 11.64 | 11.70 | 0.02 | 0.17% | 11.60 | 11.85 | 118987 | 13957.31 | 1.67% | 0.00 |
| 2025-04-01 | 11.78 | 11.68 | -0.07 | -0.60% | 11.66 | 11.87 | 133984 | 15751.49 | 1.88% | 10.00 |
| 2025-03-31 | 11.88 | 11.75 | -0.24 | -2.00% | 11.41 | 11.91 | 224097 | 26061.14 | 3.15% | 2.00 |
| 2025-03-28 | 12.00 | 11.99 | -0.01 | -0.08% | 11.95 | 12.32 | 221722 | 26857.23 | 3.12% | 24.00 |
| 2025-03-27 | 12.30 | 12.00 | -0.33 | -2.68% | 11.82 | 12.30 | 270517 | 32508.91 | 3.80% | 10.00 |
| 2025-03-26 | 12.57 | 12.33 | -0.35 | -2.76% | 12.31 | 12.81 | 268886 | 33643.57 | 3.78% | 17.00 |
| 2025-03-25 | 12.61 | 12.68 | 0.05 | 0.40% | 12.46 | 13.05 | 307012 | 39240.98 | 4.32% | 10.00 |
| 2025-03-24 | 12.53 | 12.63 | 0.15 | 1.20% | 12.00 | 12.72 | 354734 | 44068.00 | 4.99% | 60.00 |
| 2025-03-21 | 13.30 | 12.48 | -1.49 | -10.67% | 12.46 | 13.36 | 709476 | 91591.75 | 9.97% | 21.00 |
| 2025-03-20 | 14.65 | 13.97 | -0.68 | -4.64% | 13.51 | 15.22 | 769352 | 112542.11 | 10.81% | 127.00 |
| 2025-03-19 | 14.54 | 14.65 | 0.07 | 0.48% | 14.31 | 14.84 | 472904 | 68817.15 | 6.65% | 1.00 |
| 2025-03-18 | 14.53 | 14.58 | 0.08 | 0.55% | 14.22 | 14.59 | 462129 | 66610.18 | 6.50% | 8.00 |
| 2025-03-17 | 14.20 | 14.50 | 0.31 | 2.18% | 14.00 | 14.61 | 492276 | 71078.95 | 6.92% | 145.00 |
| 2025-03-14 | 14.35 | 14.19 | 0.03 | 0.21% | 13.96 | 14.59 | 470033 | 66871.27 | 6.61% | 37.00 |
| 2025-03-13 | 13.93 | 14.16 | 0.23 | 1.65% | 13.90 | 14.50 | 537235 | 76123.12 | 7.55% | 81.00 |
| 2025-03-12 | 14.74 | 13.93 | -0.81 | -5.50% | 13.90 | 14.78 | 767863 | 110715.70 | 10.79% | 36.00 |
| 2025-03-11 | 14.18 | 14.74 | 0.51 | 3.58% | 14.01 | 14.75 | 825357 | 119219.88 | 11.60% | 78.00 |
| 2025-03-10 | 13.71 | 14.23 | 0.33 | 2.37% | 13.60 | 14.40 | 576978 | 80818.49 | 8.11% | 8.00 |
| 2025-03-07 | 13.70 | 13.90 | 0.11 | 0.80% | 13.65 | 14.47 | 707901 | 99671.83 | 9.95% | 6.00 |
| 2025-03-06 | 13.70 | 13.79 | -0.01 | -0.07% | 13.55 | 13.96 | 610365 | 83897.72 | 8.58% | 48.00 |
| 2025-03-05 | 12.97 | 13.80 | 0.80 | 6.15% | 12.75 | 13.80 | 706837 | 95091.80 | 9.94% | 101.00 |
| 2025-03-04 | 12.75 | 13.00 | 0.07 | 0.54% | 12.67 | 13.06 | 245942 | 31721.52 | 3.46% | 12.00 |
| 2025-03-03 | 13.01 | 12.93 | 0.05 | 0.39% | 12.60 | 13.32 | 334269 | 43432.27 | 4.70% | 1.00 |
| 2025-02-28 | 13.50 | 12.88 | -0.82 | -5.99% | 12.87 | 13.64 | 433315 | 57259.75 | 6.09% | 10.00 |
| 2025-02-27 | 13.87 | 13.70 | -0.10 | -0.72% | 13.30 | 13.99 | 536632 | 72760.95 | 7.54% | 20.00 |
| 2025-02-26 | 13.80 | 13.80 | -0.14 | -1.00% | 13.63 | 14.36 | 792829 | 110284.63 | 11.14% | 5.00 |
| 2025-02-25 | 12.91 | 13.94 | 0.90 | 6.90% | 12.76 | 14.98 | 1266107 | 174667.08 | 17.80% | 30.00 |
| 2025-02-24 | 12.38 | 13.04 | 0.65 | 5.25% | 12.07 | 13.13 | 661772 | 83577.93 | 9.30% | 36.00 |
| 2025-02-21 | 12.30 | 12.39 | 0.10 | 0.81% | 12.12 | 12.44 | 265584 | 32727.04 | 3.73% | 25.00 |
| 2025-02-20 | 12.15 | 12.29 | 0.11 | 0.90% | 12.06 | 12.47 | 257491 | 31505.70 | 3.62% | 1.00 |
| 2025-02-19 | 11.81 | 12.18 | 0.33 | 2.78% | 11.79 | 12.21 | 267730 | 32404.75 | 3.76% | 80.00 |
| 2025-02-18 | 12.55 | 11.85 | -0.69 | -5.50% | 11.80 | 12.66 | 376206 | 45678.99 | 5.29% | 0.00 |
| 2025-02-17 | 12.61 | 12.54 | -0.12 | -0.95% | 12.33 | 12.65 | 376305 | 46893.66 | 5.29% | 5.00 |
| 2025-02-14 | 12.88 | 12.66 | -0.22 | -1.71% | 12.51 | 12.89 | 507832 | 64456.10 | 7.14% | 65.00 |
| 2025-02-13 | 12.30 | 12.88 | 0.46 | 3.70% | 12.22 | 12.98 | 763459 | 97586.32 | 10.73% | 14.00 |
| 2025-02-12 | 11.89 | 12.42 | 0.49 | 4.11% | 11.80 | 12.62 | 537995 | 66235.24 | 7.56% | 35.00 |
| 2025-02-11 | 12.24 | 11.93 | -0.23 | -1.89% | 11.92 | 12.25 | 225724 | 27084.95 | 3.17% | 0.00 |
| 2025-02-10 | 11.99 | 12.16 | 0.18 | 1.50% | 11.91 | 12.20 | 336149 | 40588.45 | 4.73% | 0.00 |
| 2025-02-07 | 11.99 | 11.98 | -0.01 | -0.08% | 11.78 | 12.15 | 463752 | 55631.41 | 6.52% | 0.00 |
| 2025-02-06 | 11.16 | 11.99 | 0.78 | 6.96% | 11.12 | 12.03 | 440007 | 51387.71 | 6.19% | 27.00 |
| 2025-02-05 | 11.22 | 11.21 | 0.21 | 1.91% | 11.14 | 11.35 | 169092 | 18996.66 | 2.38% | 5.00 |
| 2025-01-27 | 11.49 | 11.00 | -0.49 | -4.26% | 10.97 | 11.58 | 215995 | 24266.31 | 3.04% | 0.00 |
| 2025-01-24 | 11.33 | 11.49 | 0.21 | 1.86% | 11.24 | 11.49 | 201147 | 22946.36 | 2.83% | 0.00 |
| 2025-01-23 | 11.48 | 11.28 | -0.07 | -0.62% | 11.26 | 11.73 | 266906 | 30733.02 | 3.75% | 0.00 |
| 2025-01-22 | 11.35 | 11.35 | -0.11 | -0.96% | 11.24 | 11.44 | 162781 | 18443.79 | 2.29% | 0.00 |
| 2025-01-21 | 11.59 | 11.46 | -0.08 | -0.69% | 11.30 | 11.68 | 206320 | 23590.73 | 2.90% | 1.00 |
| 2025-01-20 | 11.61 | 11.54 | 0.04 | 0.35% | 11.42 | 11.72 | 266586 | 30794.76 | 3.75% | 12.00 |
| 2025-01-17 | 11.37 | 11.50 | 0.04 | 0.35% | 11.22 | 11.60 | 288522 | 32947.74 | 4.06% | 5.00 |
| 2025-01-16 | 11.44 | 11.46 | 0.18 | 1.60% | 11.22 | 11.72 | 352895 | 40387.86 | 4.96% | 0.00 |
| 2025-01-15 | 11.28 | 11.28 | 0.04 | 0.36% | 11.24 | 11.60 | 482680 | 54999.06 | 6.79% | 2.00 |
| 2025-01-14 | 10.48 | 11.24 | 0.86 | 8.29% | 10.39 | 11.26 | 358241 | 39141.61 | 5.04% | 45.00 |
| 2025-01-13 | 10.25 | 10.38 | 0.13 | 1.27% | 9.94 | 10.43 | 167883 | 17181.52 | 2.36% | 0.00 |
| 2025-01-10 | 10.63 | 10.25 | -0.39 | -3.67% | 10.24 | 10.76 | 167949 | 17651.84 | 2.36% | 0.00 |
| 2025-01-09 | 10.41 | 10.64 | 0.12 | 1.14% | 10.41 | 10.75 | 187252 | 19966.59 | 2.63% | 2.00 |
| 2025-01-08 | 10.62 | 10.52 | -0.13 | -1.22% | 10.13 | 10.66 | 232981 | 24267.04 | 3.28% | 11.00 |
| 2025-01-07 | 10.37 | 10.65 | 0.18 | 1.72% | 10.35 | 10.65 | 241640 | 25437.99 | 3.40% | 36.00 |
| 2025-01-06 | 10.40 | 10.47 | 0.07 | 0.67% | 10.12 | 10.76 | 308277 | 32308.92 | 4.33% | 52.00 |
| 2025-01-03 | 10.96 | 10.40 | -0.55 | -5.02% | 10.39 | 11.07 | 257241 | 27459.57 | 3.62% | 0.00 |
| 2025-01-02 | 11.14 | 10.95 | -0.17 | -1.53% | 10.80 | 11.33 | 228141 | 25249.98 | 3.21% | 0.00 |
| 2024-12-31 | 11.64 | 11.12 | -0.52 | -4.47% | 11.12 | 11.68 | 220966 | 25079.82 | 3.11% | 0.00 |
| 2024-12-30 | 11.66 | 11.64 | -0.12 | -1.02% | 11.43 | 11.76 | 158326 | 18412.04 | 2.23% | 11.00 |
| 2024-12-27 | 11.80 | 11.76 | 0.03 | 0.26% | 11.71 | 12.07 | 213458 | 25390.26 | 3.00% | 0.00 |
| 2024-12-26 | 11.55 | 11.73 | 0.18 | 1.56% | 11.54 | 11.85 | 154622 | 18162.18 | 2.17% | 2.00 |
| 2024-12-25 | 11.91 | 11.55 | -0.44 | -3.67% | 11.48 | 11.98 | 244766 | 28479.25 | 3.44% | 0.00 |
| 2024-12-24 | 11.99 | 11.99 | 0.05 | 0.42% | 11.79 | 12.13 | 207154 | 24747.01 | 2.91% | 0.00 |
| 2024-12-23 | 12.52 | 11.94 | -0.56 | -4.48% | 11.90 | 12.59 | 258876 | 31454.72 | 3.64% | 4.00 |
| 2024-12-20 | 12.30 | 12.50 | 0.20 | 1.63% | 12.21 | 12.59 | 202333 | 25210.07 | 2.84% | 26.00 |
| 2024-12-19 | 12.13 | 12.30 | 0.06 | 0.49% | 12.03 | 12.38 | 203774 | 24906.11 | 2.86% | 11.00 |
| 2024-12-18 | 12.29 | 12.24 | 0.05 | 0.41% | 12.00 | 12.40 | 221345 | 27070.36 | 3.11% | 6.00 |
| 2024-12-17 | 12.41 | 12.19 | -0.33 | -2.64% | 12.13 | 12.54 | 256197 | 31532.72 | 3.60% | 30.00 |
| 2024-12-16 | 13.00 | 12.52 | -0.49 | -3.77% | 12.43 | 13.00 | 328389 | 41553.39 | 4.62% | 1.00 |
| 2024-12-13 | 13.33 | 13.01 | -0.43 | -3.20% | 13.00 | 13.37 | 364431 | 47829.14 | 5.12% | 22.00 |
| 2024-12-12 | 13.27 | 13.44 | 0.17 | 1.28% | 13.16 | 13.49 | 506836 | 67638.88 | 7.12% | 7.00 |
| 2024-12-11 | 12.80 | 13.27 | 0.38 | 2.95% | 12.74 | 13.30 | 473229 | 61980.55 | 6.65% | 70.00 |
| 2024-12-10 | 13.19 | 12.89 | 0.10 | 0.78% | 12.86 | 13.29 | 414831 | 54169.41 | 5.83% | 2.00 |
| 2024-12-09 | 13.04 | 12.79 | -0.25 | -1.92% | 12.66 | 13.15 | 321155 | 41278.86 | 4.51% | 2.00 |
| 2024-12-06 | 13.01 | 13.04 | 0.03 | 0.23% | 12.82 | 13.18 | 335762 | 43694.01 | 4.72% | 2.00 |
| 2024-12-05 | 12.86 | 13.01 | 0.16 | 1.25% | 12.79 | 13.06 | 283668 | 36789.44 | 3.99% | 0.00 |
| 2024-12-04 | 13.31 | 12.85 | -0.46 | -3.46% | 12.78 | 13.36 | 424811 | 55253.72 | 5.97% | 0.00 |
银邦股份(300337)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。
