| 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 | 13.26 | 13.88 | 0.22 | 1.61% | 13.26 | 14.11 | 1169935 | 160240.80 | 16.45% | 185.00 |
| 2025-12-11 | 13.76 | 13.66 | -0.03 | -0.22% | 13.51 | 14.47 | 1439800 | 201282.20 | 20.24% | 157.00 |
| 2025-12-10 | 13.33 | 13.69 | 0.67 | 5.15% | 13.07 | 13.94 | 1295206 | 174375.11 | 18.21% | 289.00 |
| 2025-12-09 | 13.35 | 13.02 | -0.55 | -4.05% | 12.68 | 13.65 | 1420278 | 185964.89 | 19.96% | 0.00 |
| 2025-12-08 | 12.00 | 13.57 | 2.26 | 19.98% | 11.91 | 13.57 | 1091560 | 143177.02 | 15.34% | 0.00 |
| 2025-12-05 | 10.82 | 11.31 | 0.45 | 4.14% | 10.70 | 11.55 | 668481 | 74976.31 | 9.40% | 21.00 |
| 2025-12-04 | 11.21 | 10.86 | -0.55 | -4.82% | 10.83 | 11.36 | 615028 | 67870.71 | 8.65% | 60.00 |
| 2025-12-03 | 10.86 | 11.41 | 0.54 | 4.97% | 10.72 | 11.76 | 1071447 | 121713.62 | 15.06% | 44.00 |
| 2025-12-02 | 10.85 | 10.87 | -0.07 | -0.64% | 10.50 | 11.00 | 355234 | 38373.36 | 4.99% | 0.00 |
| 2025-12-01 | 11.08 | 10.94 | 0.20 | 1.86% | 10.80 | 11.25 | 658501 | 72523.05 | 9.26% | 1.00 |
| 2025-11-28 | 9.97 | 10.74 | 0.81 | 8.16% | 9.88 | 10.78 | 664382 | 69711.12 | 9.34% | 82.00 |
| 2025-11-27 | 10.05 | 9.93 | -0.04 | -0.40% | 9.91 | 10.26 | 192531 | 19342.03 | 2.71% | 0.00 |
| 2025-11-26 | 10.36 | 9.97 | -0.42 | -4.04% | 9.95 | 10.48 | 273890 | 27833.23 | 3.85% | 0.00 |
| 2025-11-25 | 10.11 | 10.39 | 0.38 | 3.80% | 9.96 | 10.54 | 309074 | 31882.62 | 4.34% | 29.00 |
| 2025-11-24 | 9.68 | 10.01 | 0.39 | 4.05% | 9.62 | 10.08 | 203027 | 20065.54 | 2.85% | 9.00 |
| 2025-11-21 | 10.07 | 9.62 | -0.56 | -5.50% | 9.58 | 10.10 | 247129 | 24243.22 | 3.47% | 6.00 |
| 2025-11-20 | 10.07 | 10.18 | 0.15 | 1.50% | 10.06 | 10.38 | 193042 | 19748.72 | 2.71% | 9.00 |
| 2025-11-19 | 10.24 | 10.03 | -0.18 | -1.76% | 9.96 | 10.33 | 165736 | 16688.86 | 2.33% | 0.00 |
| 2025-11-18 | 10.45 | 10.21 | -0.33 | -3.13% | 10.13 | 10.50 | 243415 | 24955.11 | 3.42% | 10.00 |
| 2025-11-17 | 10.22 | 10.54 | 0.25 | 2.43% | 10.22 | 10.73 | 315184 | 33075.93 | 4.43% | 1.00 |
| 2025-11-14 | 10.23 | 10.29 | -0.03 | -0.29% | 10.15 | 10.58 | 181589 | 18836.85 | 2.55% | 0.00 |
| 2025-11-13 | 10.27 | 10.32 | 0.03 | 0.29% | 10.20 | 10.43 | 168332 | 17413.41 | 2.37% | 15.00 |
| 2025-11-12 | 10.22 | 10.29 | 0.00 | 0.00% | 10.00 | 10.40 | 241383 | 24661.43 | 3.39% | 2.00 |
| 2025-11-11 | 10.50 | 10.29 | -0.25 | -2.37% | 10.22 | 10.53 | 223593 | 23109.92 | 3.14% | 53.00 |
| 2025-11-10 | 10.48 | 10.54 | 0.10 | 0.96% | 10.38 | 10.63 | 193838 | 20309.15 | 2.72% | 1.00 |
| 2025-11-07 | 10.65 | 10.44 | -0.41 | -3.78% | 10.41 | 10.78 | 333237 | 35193.56 | 4.68% | 0.00 |
| 2025-11-06 | 10.40 | 10.85 | 0.43 | 4.13% | 10.35 | 11.05 | 457478 | 49114.70 | 6.43% | 20.00 |
| 2025-11-05 | 10.27 | 10.42 | 0.04 | 0.39% | 10.22 | 10.68 | 271730 | 28566.98 | 3.82% | 0.00 |
| 2025-11-04 | 10.30 | 10.38 | 0.02 | 0.19% | 10.18 | 10.50 | 228240 | 23606.90 | 3.21% | 194.00 |
| 2025-11-03 | 10.21 | 10.36 | 0.12 | 1.17% | 10.16 | 10.36 | 173808 | 17878.23 | 2.44% | 5.00 |
| 2025-10-31 | 9.96 | 10.24 | 0.27 | 2.71% | 9.91 | 10.35 | 237379 | 24106.96 | 3.34% | 70.00 |
| 2025-10-30 | 10.06 | 9.97 | -0.12 | -1.19% | 9.88 | 10.15 | 128523 | 12820.54 | 1.81% | 0.00 |
| 2025-10-29 | 9.97 | 10.09 | 0.15 | 1.51% | 9.88 | 10.10 | 130439 | 13052.97 | 1.83% | 1.00 |
| 2025-10-28 | 9.93 | 9.94 | 0.00 | 0.00% | 9.85 | 10.07 | 99624 | 9931.75 | 1.40% | 0.00 |
| 2025-10-27 | 10.05 | 9.94 | -0.06 | -0.60% | 9.86 | 10.06 | 114989 | 11446.72 | 1.62% | 2.00 |
| 2025-10-24 | 9.95 | 10.00 | 0.05 | 0.50% | 9.92 | 10.13 | 97055 | 9733.83 | 1.36% | 0.00 |
| 2025-10-23 | 9.87 | 9.95 | 0.08 | 0.81% | 9.76 | 9.96 | 92799 | 9124.27 | 1.30% | 0.00 |
| 2025-10-22 | 9.90 | 9.87 | -0.11 | -1.10% | 9.80 | 10.00 | 95896 | 9488.05 | 1.35% | 0.00 |
| 2025-10-21 | 9.86 | 9.98 | 0.19 | 1.94% | 9.77 | 10.00 | 93822 | 9301.35 | 1.32% | 12.00 |
| 2025-10-20 | 9.88 | 9.79 | -0.04 | -0.41% | 9.73 | 9.99 | 101377 | 9965.59 | 1.43% | 0.00 |
| 2025-10-17 | 10.12 | 9.83 | -0.27 | -2.67% | 9.80 | 10.18 | 122055 | 12144.76 | 1.72% | 0.00 |
| 2025-10-16 | 10.29 | 10.10 | -0.22 | -2.13% | 10.08 | 10.31 | 114439 | 11625.91 | 1.61% | 0.00 |
| 2025-10-15 | 10.35 | 10.32 | -0.05 | -0.48% | 10.20 | 10.42 | 133653 | 13734.44 | 1.88% | 0.00 |
| 2025-10-14 | 10.52 | 10.37 | -0.08 | -0.77% | 10.33 | 10.73 | 233619 | 24661.22 | 3.28% | 0.00 |
| 2025-10-13 | 9.72 | 10.45 | 0.29 | 2.85% | 9.61 | 10.49 | 231474 | 23371.18 | 3.25% | 0.00 |
| 2025-10-10 | 10.31 | 10.16 | -0.17 | -1.65% | 10.15 | 10.31 | 117468 | 11984.80 | 1.65% | 0.00 |
| 2025-10-09 | 10.25 | 10.33 | 0.21 | 2.08% | 10.19 | 10.34 | 177927 | 18298.01 | 2.50% | 20.00 |
| 2025-09-30 | 10.06 | 10.12 | 0.13 | 1.30% | 10.00 | 10.29 | 168897 | 17129.17 | 2.37% | 0.00 |
| 2025-09-29 | 9.97 | 9.99 | 0.07 | 0.71% | 9.83 | 10.08 | 143764 | 14347.65 | 2.02% | 0.00 |
| 2025-09-26 | 10.08 | 9.92 | -0.19 | -1.88% | 9.92 | 10.12 | 169746 | 16968.87 | 2.39% | 4.00 |
| 2025-09-25 | 10.24 | 10.11 | -0.11 | -1.08% | 10.10 | 10.39 | 187822 | 19183.60 | 2.64% | 0.00 |
| 2025-09-24 | 10.21 | 10.22 | -0.10 | -0.97% | 10.10 | 10.32 | 201663 | 20549.12 | 2.83% | 0.00 |
| 2025-09-23 | 10.80 | 10.32 | -0.17 | -1.62% | 10.14 | 10.99 | 307336 | 32137.52 | 4.32% | 0.00 |
| 2025-09-22 | 10.54 | 10.49 | -0.04 | -0.38% | 10.38 | 10.66 | 136454 | 14292.26 | 1.92% | 0.00 |
| 2025-09-19 | 10.62 | 10.53 | -0.07 | -0.66% | 10.46 | 10.69 | 209201 | 22085.96 | 2.94% | 0.00 |
| 2025-09-18 | 10.94 | 10.60 | -0.65 | -5.78% | 10.50 | 11.01 | 406886 | 43890.33 | 5.72% | 0.00 |
| 2025-09-17 | 10.98 | 11.25 | 0.23 | 2.09% | 10.92 | 11.32 | 242914 | 27145.77 | 3.41% | 10.00 |
| 2025-09-16 | 11.01 | 11.02 | 0.03 | 0.27% | 10.80 | 11.14 | 150741 | 16510.21 | 2.12% | 0.00 |
| 2025-09-15 | 10.99 | 10.99 | -0.05 | -0.45% | 10.90 | 11.17 | 168875 | 18640.66 | 2.37% | 0.00 |
| 2025-09-12 | 10.93 | 11.04 | 0.13 | 1.19% | 10.85 | 11.17 | 207924 | 22956.70 | 2.92% | 27.00 |
| 2025-09-11 | 10.71 | 10.91 | 0.22 | 2.06% | 10.50 | 10.91 | 169053 | 18139.57 | 2.38% | 1.00 |
| 2025-09-10 | 10.70 | 10.69 | -0.05 | -0.47% | 10.65 | 10.97 | 160208 | 17241.26 | 2.25% | 0.00 |
| 2025-09-09 | 10.98 | 10.74 | -0.24 | -2.19% | 10.68 | 10.98 | 170313 | 18416.65 | 2.39% | 0.00 |
| 2025-09-08 | 11.05 | 10.98 | -0.02 | -0.18% | 10.94 | 11.24 | 178847 | 19761.11 | 2.51% | 15.00 |
| 2025-09-05 | 10.60 | 11.00 | 0.42 | 3.97% | 10.58 | 11.02 | 236625 | 25738.85 | 3.33% | 14.00 |
| 2025-09-04 | 10.80 | 10.58 | -0.22 | -2.04% | 10.43 | 11.13 | 262699 | 28434.83 | 3.69% | 2.00 |
| 2025-09-03 | 11.22 | 10.80 | -0.34 | -3.05% | 10.72 | 11.31 | 210201 | 23149.53 | 2.95% | 0.00 |
| 2025-09-02 | 11.48 | 11.14 | -0.29 | -2.54% | 11.00 | 11.50 | 238959 | 26690.03 | 3.36% | 34.00 |
| 2025-09-01 | 11.39 | 11.43 | 0.05 | 0.44% | 11.33 | 11.51 | 214255 | 24429.29 | 3.01% | 15.00 |
| 2025-08-29 | 11.48 | 11.38 | -0.12 | -1.04% | 11.25 | 11.56 | 251672 | 28602.77 | 3.54% | 1.00 |
| 2025-08-28 | 11.40 | 11.50 | 0.10 | 0.88% | 11.09 | 11.60 | 284008 | 32327.15 | 3.99% | 2.00 |
| 2025-08-27 | 11.84 | 11.40 | -0.40 | -3.39% | 11.39 | 11.90 | 330160 | 38710.93 | 4.64% | 0.00 |
| 2025-08-26 | 11.66 | 11.80 | 0.08 | 0.68% | 11.56 | 11.97 | 325525 | 38450.72 | 4.58% | 0.00 |
| 2025-08-25 | 11.69 | 11.72 | -0.02 | -0.17% | 11.58 | 11.84 | 299217 | 35059.17 | 4.21% | 103.00 |
| 2025-08-22 | 11.68 | 11.74 | 0.00 | 0.00% | 11.61 | 11.83 | 250799 | 29387.97 | 3.53% | 0.00 |
| 2025-08-21 | 11.97 | 11.74 | -0.19 | -1.59% | 11.67 | 12.13 | 340818 | 40302.57 | 4.79% | 7.00 |
| 2025-08-20 | 11.52 | 11.93 | 0.31 | 2.67% | 11.49 | 12.05 | 487953 | 57870.54 | 6.86% | 53.00 |
| 2025-08-19 | 11.67 | 11.62 | -0.05 | -0.43% | 11.47 | 11.73 | 285679 | 33095.30 | 4.02% | 0.00 |
| 2025-08-18 | 11.55 | 11.67 | 0.26 | 2.28% | 11.48 | 11.85 | 404488 | 47248.14 | 5.69% | 0.00 |
| 2025-08-15 | 11.03 | 11.41 | 0.38 | 3.45% | 11.00 | 11.65 | 390935 | 44468.20 | 5.50% | 20.00 |
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。
