| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 10.55 | 10.59 | -0.11 | -1.03% | 10.48 | 10.67 | 303128 | 32045.76 | 4.26% | 0.00 |
| 2025-06-13 | 10.18 | 10.70 | 0.46 | 4.49% | 10.07 | 10.88 | 618719 | 65471.53 | 8.70% | 293.00 |
| 2025-06-12 | 10.14 | 10.24 | 0.06 | 0.59% | 10.09 | 10.26 | 148950 | 15197.02 | 2.09% | 50.00 |
| 2025-06-11 | 10.04 | 10.18 | 0.19 | 1.90% | 10.00 | 10.27 | 146604 | 14934.06 | 2.06% | 0.00 |
| 2025-06-10 | 10.22 | 9.99 | -0.18 | -1.77% | 9.89 | 10.22 | 125203 | 12558.30 | 1.76% | 0.00 |
| 2025-06-09 | 10.08 | 10.17 | 0.08 | 0.79% | 10.08 | 10.26 | 104835 | 10665.43 | 1.47% | 0.00 |
| 2025-06-06 | 10.10 | 10.09 | -0.01 | -0.10% | 10.04 | 10.16 | 93965 | 9479.72 | 1.32% | 0.00 |
| 2025-06-05 | 10.00 | 10.10 | 0.11 | 1.10% | 9.94 | 10.13 | 122516 | 12326.69 | 1.72% | 0.00 |
| 2025-06-04 | 9.95 | 9.99 | 0.10 | 1.01% | 9.88 | 10.08 | 98695 | 9879.72 | 1.39% | 0.00 |
| 2025-06-03 | 9.80 | 9.89 | 0.05 | 0.51% | 9.80 | 10.00 | 95439 | 9474.95 | 1.34% | 0.00 |
| 2025-05-30 | 10.08 | 9.84 | -0.25 | -2.48% | 9.80 | 10.10 | 143208 | 14174.75 | 2.01% | 0.00 |
| 2025-05-29 | 9.88 | 10.09 | 0.18 | 1.82% | 9.86 | 10.09 | 101692 | 10220.55 | 1.43% | 0.00 |
| 2025-05-28 | 9.98 | 9.91 | -0.07 | -0.70% | 9.85 | 10.02 | 87464 | 8687.62 | 1.23% | 0.00 |
| 2025-05-27 | 10.11 | 9.98 | -0.16 | -1.58% | 9.92 | 10.11 | 109893 | 10959.63 | 1.54% | 0.00 |
| 2025-05-26 | 9.93 | 10.14 | 0.17 | 1.71% | 9.91 | 10.15 | 86654 | 8721.77 | 1.22% | 0.00 |
| 2025-05-23 | 10.10 | 9.97 | -0.16 | -1.58% | 9.95 | 10.23 | 113239 | 11410.11 | 1.59% | 0.00 |
| 2025-05-22 | 10.30 | 10.13 | -0.22 | -2.13% | 10.09 | 10.39 | 132680 | 13540.15 | 1.87% | 0.00 |
| 2025-05-21 | 10.56 | 10.35 | -0.22 | -2.08% | 10.35 | 10.57 | 134451 | 13971.33 | 1.89% | 0.00 |
| 2025-05-20 | 10.53 | 10.57 | 0.04 | 0.38% | 10.35 | 10.58 | 116367 | 12208.67 | 1.64% | 0.00 |
| 2025-05-19 | 10.63 | 10.53 | 0.00 | 0.00% | 10.33 | 10.65 | 118785 | 12450.23 | 1.67% | 0.00 |
| 2025-05-16 | 10.44 | 10.53 | 0.02 | 0.19% | 10.43 | 10.78 | 114981 | 12225.13 | 1.62% | 0.00 |
| 2025-05-15 | 10.73 | 10.51 | -0.30 | -2.78% | 10.50 | 10.79 | 129873 | 13729.61 | 1.83% | 1.00 |
| 2025-05-14 | 10.79 | 10.81 | -0.02 | -0.18% | 10.73 | 10.91 | 121659 | 13149.34 | 1.71% | 0.00 |
| 2025-05-13 | 11.15 | 10.83 | -0.10 | -0.91% | 10.80 | 11.18 | 155865 | 17057.65 | 2.19% | 0.00 |
| 2025-05-12 | 10.70 | 10.93 | 0.34 | 3.21% | 10.70 | 10.98 | 166556 | 18099.44 | 2.34% | 65.00 |
| 2025-05-09 | 11.00 | 10.59 | -0.54 | -4.85% | 10.54 | 11.00 | 253918 | 27081.69 | 3.57% | 3.00 |
| 2025-05-08 | 10.95 | 11.13 | 0.22 | 2.02% | 10.81 | 11.15 | 173547 | 19185.51 | 2.44% | 2.00 |
| 2025-05-07 | 11.08 | 10.91 | 0.10 | 0.93% | 10.73 | 11.10 | 216747 | 23572.65 | 3.05% | 0.00 |
| 2025-05-06 | 10.44 | 10.81 | 0.54 | 5.26% | 10.37 | 10.81 | 200163 | 21333.66 | 2.81% | 88.00 |
| 2025-04-30 | 10.19 | 10.27 | 0.09 | 0.88% | 10.03 | 10.44 | 130381 | 13476.29 | 1.83% | 24.00 |
| 2025-04-29 | 10.00 | 10.18 | 0.10 | 0.99% | 9.97 | 10.25 | 92290 | 9377.76 | 1.30% | 0.00 |
| 2025-04-28 | 10.16 | 10.08 | -0.08 | -0.79% | 10.02 | 10.26 | 95206 | 9602.80 | 1.34% | 0.00 |
| 2025-04-25 | 10.13 | 10.16 | 0.01 | 0.10% | 10.11 | 10.37 | 115856 | 11868.04 | 1.63% | 10.00 |
| 2025-04-24 | 10.46 | 10.15 | -0.31 | -2.96% | 10.12 | 10.46 | 151143 | 15451.11 | 2.12% | 0.00 |
| 2025-04-23 | 10.32 | 10.46 | 0.22 | 2.15% | 10.29 | 10.52 | 165551 | 17225.43 | 2.33% | 0.00 |
| 2025-04-22 | 10.40 | 10.24 | -0.20 | -1.92% | 10.23 | 10.49 | 134541 | 13869.76 | 1.89% | 0.00 |
| 2025-04-21 | 10.16 | 10.44 | 0.31 | 3.06% | 10.03 | 10.44 | 155320 | 16005.03 | 2.18% | 38.00 |
| 2025-04-18 | 10.03 | 10.13 | -0.16 | -1.55% | 9.84 | 10.24 | 221967 | 22300.30 | 3.12% | 0.00 |
| 2025-04-17 | 10.33 | 10.29 | -0.06 | -0.58% | 10.28 | 10.49 | 126636 | 13150.05 | 1.78% | 5.00 |
| 2025-04-16 | 10.52 | 10.35 | -0.28 | -2.63% | 10.17 | 10.65 | 181038 | 18764.05 | 2.54% | 1.00 |
| 2025-04-15 | 10.56 | 10.63 | 0.01 | 0.09% | 10.50 | 10.75 | 160798 | 17053.30 | 2.26% | 8.00 |
| 2025-04-14 | 10.73 | 10.62 | 0.20 | 1.92% | 10.56 | 10.81 | 211115 | 22544.49 | 2.97% | 5.00 |
| 2025-04-11 | 10.13 | 10.42 | 0.11 | 1.07% | 10.13 | 10.53 | 220268 | 22907.67 | 3.10% | 14.00 |
| 2025-04-10 | 10.26 | 10.31 | 0.36 | 3.62% | 10.23 | 10.60 | 322008 | 33463.49 | 4.53% | 25.00 |
| 2025-04-09 | 9.34 | 9.95 | 0.47 | 4.96% | 8.54 | 10.07 | 395292 | 37176.83 | 5.56% | 18.00 |
| 2025-04-08 | 9.29 | 9.48 | 0.28 | 3.04% | 9.20 | 9.84 | 360676 | 34254.80 | 5.07% | 0.00 |
| 2025-04-07 | 10.35 | 9.20 | -2.30 | -20.00% | 9.20 | 10.65 | 409488 | 39839.48 | 5.76% | 3.00 |
| 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 |
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。
