| 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 | 12.01 | 12.08 | 0.24 | 2.03% | 11.92 | 12.17 | 214931 | 25960.83 | 3.02% | 0.00 |
| 2026-03-24 | 11.97 | 11.84 | 0.22 | 1.89% | 11.40 | 12.04 | 218997 | 25651.54 | 3.08% | 3.00 |
| 2026-03-23 | 12.10 | 11.62 | -0.73 | -5.91% | 11.51 | 12.35 | 267590 | 31815.95 | 3.76% | 0.00 |
| 2026-03-20 | 13.02 | 12.35 | -0.67 | -5.15% | 12.30 | 13.13 | 270683 | 34188.30 | 3.80% | 19.00 |
| 2026-03-19 | 12.96 | 13.02 | -0.16 | -1.21% | 12.88 | 13.33 | 268829 | 35204.81 | 3.78% | 4.00 |
| 2026-03-18 | 12.70 | 13.18 | 0.45 | 3.53% | 12.65 | 13.21 | 262113 | 33944.80 | 3.68% | 32.00 |
| 2026-03-17 | 13.24 | 12.73 | -0.42 | -3.19% | 12.66 | 13.28 | 189746 | 24497.40 | 2.67% | 0.00 |
| 2026-03-16 | 13.01 | 13.15 | 0.11 | 0.84% | 12.88 | 13.18 | 169197 | 22077.50 | 2.38% | 0.00 |
| 2026-03-13 | 13.31 | 13.04 | -0.37 | -2.76% | 13.00 | 13.47 | 223944 | 29561.97 | 3.15% | 0.00 |
| 2026-03-12 | 13.72 | 13.41 | -0.41 | -2.97% | 13.25 | 13.82 | 291307 | 39146.89 | 4.09% | 0.00 |
| 2026-03-11 | 14.06 | 13.82 | -0.25 | -1.78% | 13.76 | 14.23 | 232036 | 32323.82 | 3.26% | 10.00 |
| 2026-03-10 | 13.85 | 14.07 | 0.41 | 3.00% | 13.82 | 14.25 | 262363 | 36821.92 | 3.69% | 0.00 |
| 2026-03-09 | 13.62 | 13.66 | -0.19 | -1.37% | 13.03 | 13.71 | 355029 | 47366.51 | 4.99% | 0.00 |
| 2026-03-06 | 13.65 | 13.85 | 0.06 | 0.44% | 13.61 | 14.07 | 228998 | 31741.11 | 3.22% | 115.00 |
| 2026-03-05 | 13.98 | 13.79 | 0.08 | 0.58% | 13.60 | 14.24 | 280099 | 39025.05 | 3.94% | 0.00 |
| 2026-03-04 | 13.53 | 13.71 | 0.02 | 0.15% | 13.41 | 14.04 | 303097 | 41771.09 | 4.26% | 16.00 |
| 2026-03-03 | 15.07 | 13.69 | -1.40 | -9.28% | 13.58 | 15.09 | 624990 | 88027.77 | 8.79% | 30.00 |
| 2026-03-02 | 15.30 | 15.09 | -0.38 | -2.46% | 14.89 | 15.50 | 531297 | 80390.33 | 7.47% | 0.00 |
| 2026-02-27 | 14.80 | 15.47 | 0.48 | 3.20% | 14.76 | 15.60 | 649577 | 99725.95 | 9.13% | 28.00 |
| 2026-02-26 | 14.69 | 14.99 | 0.36 | 2.46% | 14.38 | 15.13 | 500484 | 74358.39 | 7.04% | 10.00 |
| 2026-02-25 | 14.40 | 14.63 | 0.31 | 2.16% | 14.25 | 14.77 | 346723 | 50546.52 | 4.87% | 2.00 |
| 2026-02-24 | 14.48 | 14.32 | 0.00 | 0.00% | 14.28 | 14.65 | 312332 | 45115.32 | 4.39% | 4.00 |
| 2026-02-13 | 14.56 | 14.32 | -0.17 | -1.17% | 14.32 | 14.96 | 319595 | 46657.63 | 4.49% | 0.00 |
| 2026-02-12 | 14.55 | 14.49 | -0.07 | -0.48% | 14.37 | 14.74 | 268315 | 39084.84 | 3.77% | 15.00 |
| 2026-02-11 | 14.71 | 14.56 | -0.15 | -1.02% | 14.53 | 15.11 | 365841 | 54103.27 | 5.14% | 0.00 |
| 2026-02-10 | 15.00 | 14.71 | -0.28 | -1.87% | 14.55 | 15.03 | 300260 | 44249.29 | 4.22% | 17.00 |
| 2026-02-09 | 15.15 | 14.99 | 0.17 | 1.15% | 14.81 | 15.25 | 393673 | 59019.23 | 5.53% | 0.00 |
| 2026-02-06 | 14.74 | 14.82 | -0.27 | -1.79% | 14.64 | 15.23 | 335633 | 50061.38 | 4.72% | 17.00 |
| 2026-02-05 | 15.30 | 15.09 | -0.28 | -1.82% | 14.91 | 15.65 | 422691 | 64478.25 | 5.94% | 0.00 |
| 2026-02-04 | 15.40 | 15.37 | -0.05 | -0.32% | 15.05 | 15.66 | 497037 | 76158.87 | 6.99% | 0.00 |
| 2026-02-03 | 14.68 | 15.42 | 1.06 | 7.38% | 14.40 | 15.66 | 652480 | 98715.17 | 9.17% | 31.00 |
| 2026-02-02 | 14.76 | 14.36 | -0.64 | -4.27% | 14.30 | 15.25 | 420911 | 61872.88 | 5.92% | 0.00 |
| 2026-01-30 | 15.16 | 15.00 | -0.46 | -2.98% | 14.62 | 15.33 | 502547 | 75139.09 | 7.06% | 12.00 |
| 2026-01-29 | 15.84 | 15.46 | -0.36 | -2.28% | 15.44 | 16.10 | 635044 | 99684.13 | 8.93% | 15.00 |
| 2026-01-28 | 16.17 | 15.82 | -0.51 | -3.12% | 15.66 | 16.38 | 586515 | 93013.59 | 8.24% | 6.00 |
| 2026-01-27 | 16.31 | 16.33 | -0.39 | -2.33% | 15.82 | 16.75 | 622738 | 101291.99 | 8.75% | 40.00 |
| 2026-01-26 | 18.00 | 16.72 | -1.15 | -6.44% | 16.43 | 18.15 | 1071454 | 183296.58 | 15.06% | 5.00 |
| 2026-01-23 | 16.30 | 17.87 | 2.12 | 13.46% | 15.83 | 18.30 | 1559858 | 270089.41 | 21.93% | 112.00 |
| 2026-01-22 | 14.97 | 15.75 | 0.57 | 3.75% | 14.86 | 15.93 | 707050 | 109962.95 | 9.94% | 11.00 |
| 2026-01-21 | 15.50 | 15.18 | -0.34 | -2.19% | 15.07 | 15.91 | 738762 | 113134.49 | 10.38% | 2.00 |
| 2026-01-20 | 17.16 | 15.52 | -1.52 | -8.92% | 15.15 | 17.65 | 1083906 | 174131.72 | 15.24% | 10.00 |
| 2026-01-19 | 16.31 | 17.04 | 0.37 | 2.22% | 16.31 | 17.79 | 672980 | 115071.38 | 9.46% | 33.00 |
| 2026-01-16 | 16.86 | 16.67 | -0.12 | -0.71% | 16.42 | 17.22 | 771234 | 129966.25 | 10.84% | 0.00 |
| 2026-01-15 | 16.77 | 16.79 | -0.48 | -2.78% | 16.36 | 17.25 | 801382 | 133664.03 | 11.26% | 57.00 |
| 2026-01-14 | 18.34 | 17.27 | -1.11 | -6.04% | 17.04 | 18.99 | 1385576 | 248545.80 | 19.48% | 56.00 |
| 2026-01-13 | 20.20 | 18.38 | -2.78 | -13.14% | 18.26 | 20.20 | 1212372 | 229710.27 | 17.04% | 10.00 |
| 2026-01-12 | 18.96 | 21.16 | 2.54 | 13.64% | 18.34 | 21.73 | 1566098 | 310724.34 | 22.01% | 30.00 |
| 2026-01-09 | 19.06 | 18.62 | -0.28 | -1.48% | 18.00 | 19.90 | 1581392 | 299166.72 | 22.23% | 10.00 |
| 2026-01-08 | 17.91 | 18.90 | 1.00 | 5.59% | 17.90 | 20.33 | 1636318 | 311338.00 | 23.00% | 16.00 |
| 2026-01-07 | 16.31 | 17.90 | 0.45 | 2.58% | 16.02 | 18.20 | 1679605 | 288303.53 | 23.61% | 68.00 |
| 2026-01-06 | 16.20 | 17.45 | 1.25 | 7.72% | 15.73 | 17.59 | 1547555 | 260829.20 | 21.75% | 40.00 |
| 2026-01-05 | 16.68 | 16.20 | 0.69 | 4.45% | 15.72 | 16.80 | 1524626 | 248053.89 | 21.43% | 23.00 |
| 2025-12-31 | 14.67 | 15.51 | 0.93 | 6.38% | 14.59 | 15.99 | 1454770 | 224846.34 | 20.45% | 145.00 |
| 2025-12-30 | 15.30 | 14.58 | -1.04 | -6.66% | 14.49 | 15.60 | 1270364 | 190130.33 | 17.86% | 34.00 |
| 2025-12-29 | 13.82 | 15.62 | 1.94 | 14.18% | 13.41 | 16.16 | 1847753 | 270596.88 | 25.97% | 29.00 |
| 2025-12-26 | 13.46 | 13.68 | 0.16 | 1.18% | 13.30 | 13.96 | 872790 | 119094.63 | 12.27% | 145.00 |
| 2025-12-25 | 13.04 | 13.52 | 0.47 | 3.60% | 12.92 | 13.63 | 911408 | 121993.29 | 12.81% | 51.00 |
| 2025-12-24 | 12.30 | 13.05 | 0.67 | 5.41% | 12.17 | 13.28 | 1009280 | 130463.36 | 14.19% | 300.20 |
| 2025-12-23 | 12.83 | 12.38 | -0.45 | -3.51% | 12.30 | 13.52 | 829078 | 105804.30 | 11.65% | 43.00 |
| 2025-12-22 | 13.29 | 12.83 | -0.41 | -3.10% | 12.78 | 13.42 | 579139 | 75174.19 | 8.14% | 59.00 |
| 2025-12-19 | 13.40 | 13.24 | -0.17 | -1.27% | 13.06 | 13.76 | 863300 | 115185.56 | 12.14% | 37.00 |
| 2025-12-18 | 13.88 | 13.41 | -0.40 | -2.90% | 13.36 | 14.18 | 1099374 | 150508.58 | 15.45% | 113.00 |
| 2025-12-17 | 12.47 | 13.81 | 1.13 | 8.91% | 11.83 | 14.29 | 1741182 | 226441.47 | 24.48% | 10.00 |
| 2025-12-16 | 13.33 | 12.68 | -0.98 | -7.17% | 12.06 | 13.50 | 1126214 | 141436.00 | 15.83% | 66.00 |
| 2025-12-15 | 14.81 | 13.66 | -0.22 | -1.59% | 13.61 | 14.94 | 1156370 | 163122.38 | 16.26% | 61.00 |
| 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 |
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。
