| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.80 | 2.78 | -0.03 | -1.07% | 2.78 | 2.82 | 327868 | 9175.96 | 0.44% |
| 2025-05-22 | 2.85 | 2.81 | -0.04 | -1.40% | 2.80 | 2.87 | 441365 | 12496.32 | 0.60% |
| 2025-05-21 | 2.83 | 2.85 | 0.04 | 1.42% | 2.81 | 2.87 | 586575 | 16659.82 | 0.79% |
| 2025-05-20 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.83 | 407132 | 11422.24 | 0.55% |
| 2025-05-19 | 2.78 | 2.80 | 0.01 | 0.36% | 2.77 | 2.81 | 310321 | 8668.48 | 0.42% |
| 2025-05-16 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.81 | 351809 | 9820.09 | 0.48% |
| 2025-05-15 | 2.80 | 2.78 | -0.03 | -1.07% | 2.77 | 2.81 | 344523 | 9595.81 | 0.47% |
| 2025-05-14 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.82 | 339796 | 9509.01 | 0.46% |
| 2025-05-13 | 2.81 | 2.79 | -0.01 | -0.36% | 2.77 | 2.82 | 354678 | 9900.47 | 0.48% |
| 2025-05-12 | 2.79 | 2.80 | 0.01 | 0.36% | 2.78 | 2.81 | 263640 | 7372.11 | 0.36% |
| 2025-05-09 | 2.80 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 326588 | 9092.67 | 0.44% |
| 2025-05-08 | 2.82 | 2.80 | -0.02 | -0.71% | 2.80 | 2.82 | 396507 | 11139.73 | 0.54% |
| 2025-05-07 | 2.82 | 2.82 | -0.01 | -0.35% | 2.79 | 2.85 | 439118 | 12349.29 | 0.59% |
| 2025-05-06 | 2.72 | 2.83 | 0.12 | 4.43% | 2.72 | 2.83 | 862822 | 24095.75 | 1.17% |
| 2025-04-30 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.76 | 497123 | 13527.52 | 0.67% |
| 2025-04-29 | 2.71 | 2.75 | 0.04 | 1.48% | 2.70 | 2.76 | 429833 | 11781.51 | 0.58% |
| 2025-04-28 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.76 | 431452 | 11738.68 | 0.58% |
| 2025-04-25 | 2.76 | 2.75 | 0.00 | 0.00% | 2.74 | 2.79 | 438559 | 12114.42 | 0.59% |
| 2025-04-24 | 2.81 | 2.75 | -0.04 | -1.43% | 2.74 | 2.81 | 424120 | 11751.31 | 0.57% |
| 2025-04-23 | 2.85 | 2.79 | -0.08 | -2.79% | 2.78 | 2.86 | 679866 | 19102.32 | 0.92% |
| 2025-04-22 | 2.86 | 2.87 | 0.01 | 0.35% | 2.82 | 2.88 | 692358 | 19745.74 | 0.94% |
| 2025-04-21 | 2.75 | 2.86 | 0.12 | 4.38% | 2.73 | 2.86 | 851940 | 23975.08 | 1.15% |
| 2025-04-18 | 2.74 | 2.74 | 0.00 | 0.00% | 2.70 | 2.75 | 380497 | 10344.06 | 0.51% |
| 2025-04-17 | 2.75 | 2.74 | 0.01 | 0.37% | 2.74 | 2.78 | 580930 | 16010.15 | 0.78% |
| 2025-04-16 | 2.77 | 2.73 | -0.02 | -0.73% | 2.69 | 2.78 | 539322 | 14694.40 | 0.73% |
| 2025-04-15 | 2.79 | 2.75 | -0.05 | -1.79% | 2.73 | 2.80 | 513715 | 14138.66 | 0.69% |
| 2025-04-14 | 2.73 | 2.80 | 0.11 | 4.09% | 2.71 | 2.81 | 816651 | 22657.74 | 1.10% |
| 2025-04-11 | 2.68 | 2.69 | 0.02 | 0.75% | 2.67 | 2.74 | 765876 | 20752.40 | 1.03% |
| 2025-04-10 | 2.65 | 2.67 | 0.06 | 2.30% | 2.63 | 2.69 | 772058 | 20598.22 | 1.04% |
| 2025-04-09 | 2.56 | 2.61 | 0.01 | 0.38% | 2.45 | 2.63 | 883468 | 22512.45 | 1.19% |
| 2025-04-08 | 2.60 | 2.60 | -0.02 | -0.76% | 2.56 | 2.63 | 890707 | 23111.40 | 1.20% |
| 2025-04-07 | 2.72 | 2.62 | -0.29 | -9.97% | 2.62 | 2.77 | 1003955 | 26690.51 | 1.36% |
| 2025-04-03 | 2.89 | 2.91 | 0.01 | 0.34% | 2.88 | 2.96 | 732574 | 21399.78 | 0.99% |
| 2025-04-02 | 2.96 | 2.90 | -0.07 | -2.36% | 2.90 | 2.96 | 635032 | 18572.12 | 0.86% |
| 2025-04-01 | 2.94 | 2.97 | 0.03 | 1.02% | 2.93 | 3.00 | 782069 | 23214.46 | 1.06% |
| 2025-03-31 | 2.93 | 2.94 | -0.02 | -0.68% | 2.89 | 2.96 | 851733 | 24926.57 | 1.15% |
| 2025-03-28 | 3.02 | 2.96 | -0.03 | -1.00% | 2.94 | 3.05 | 917572 | 27341.58 | 1.24% |
| 2025-03-27 | 3.04 | 2.99 | -0.12 | -3.86% | 2.98 | 3.08 | 1232121 | 37058.79 | 1.66% |
| 2025-03-26 | 3.05 | 3.11 | 0.10 | 3.32% | 3.04 | 3.31 | 2441081 | 77126.42 | 3.30% |
| 2025-03-25 | 2.95 | 3.01 | 0.06 | 2.03% | 2.93 | 3.05 | 1162911 | 34932.57 | 1.57% |
| 2025-03-24 | 2.88 | 2.95 | 0.06 | 2.08% | 2.86 | 2.99 | 909776 | 26602.59 | 1.23% |
| 2025-03-21 | 2.92 | 2.89 | -0.04 | -1.37% | 2.87 | 2.95 | 591289 | 17206.55 | 0.80% |
| 2025-03-20 | 2.95 | 2.93 | -0.02 | -0.68% | 2.92 | 2.98 | 474487 | 13985.80 | 0.64% |
| 2025-03-19 | 2.94 | 2.95 | 0.02 | 0.68% | 2.91 | 2.97 | 614578 | 18084.28 | 0.83% |
| 2025-03-18 | 2.90 | 2.93 | 0.05 | 1.74% | 2.88 | 2.98 | 880167 | 25842.77 | 1.19% |
| 2025-03-17 | 2.91 | 2.88 | -0.04 | -1.37% | 2.88 | 2.94 | 606124 | 17602.93 | 0.82% |
| 2025-03-14 | 2.91 | 2.92 | 0.06 | 2.10% | 2.88 | 2.98 | 895517 | 26153.95 | 1.21% |
| 2025-03-13 | 2.87 | 2.86 | -0.01 | -0.35% | 2.83 | 2.89 | 395978 | 11291.42 | 0.53% |
| 2025-03-12 | 2.88 | 2.87 | -0.01 | -0.35% | 2.86 | 2.90 | 434961 | 12511.06 | 0.59% |
| 2025-03-11 | 2.83 | 2.88 | 0.03 | 1.05% | 2.80 | 2.88 | 588859 | 16741.56 | 0.80% |
| 2025-03-10 | 2.84 | 2.85 | 0.02 | 0.71% | 2.81 | 2.86 | 499985 | 14168.39 | 0.68% |
| 2025-03-07 | 2.82 | 2.83 | 0.02 | 0.71% | 2.80 | 2.87 | 721861 | 20559.55 | 0.97% |
| 2025-03-06 | 2.80 | 2.81 | 0.02 | 0.72% | 2.79 | 2.83 | 567242 | 15968.32 | 0.77% |
| 2025-03-05 | 2.76 | 2.79 | 0.03 | 1.09% | 2.72 | 2.79 | 432252 | 11908.09 | 0.58% |
| 2025-03-04 | 2.73 | 2.76 | 0.04 | 1.47% | 2.71 | 2.77 | 421376 | 11567.06 | 0.57% |
| 2025-03-03 | 2.71 | 2.72 | 0.01 | 0.37% | 2.71 | 2.77 | 535884 | 14682.81 | 0.72% |
| 2025-02-28 | 2.76 | 2.71 | -0.06 | -2.17% | 2.70 | 2.77 | 482316 | 13190.17 | 0.65% |
| 2025-02-27 | 2.80 | 2.77 | -0.03 | -1.07% | 2.74 | 2.81 | 481333 | 13335.92 | 0.65% |
| 2025-02-26 | 2.77 | 2.80 | 0.03 | 1.08% | 2.77 | 2.82 | 541973 | 15171.27 | 0.73% |
| 2025-02-25 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.80 | 375837 | 10454.90 | 0.51% |
| 2025-02-24 | 2.79 | 2.79 | -0.01 | -0.36% | 2.78 | 2.82 | 502278 | 14071.88 | 0.68% |
| 2025-02-21 | 2.81 | 2.80 | -0.01 | -0.36% | 2.78 | 2.83 | 468108 | 13098.96 | 0.63% |
| 2025-02-20 | 2.80 | 2.81 | 0.00 | 0.00% | 2.78 | 2.82 | 385366 | 10809.64 | 0.52% |
| 2025-02-19 | 2.81 | 2.81 | 0.00 | 0.00% | 2.79 | 2.82 | 353165 | 9912.15 | 0.48% |
| 2025-02-18 | 2.86 | 2.81 | -0.04 | -1.40% | 2.80 | 2.86 | 464784 | 13149.38 | 0.63% |
| 2025-02-17 | 2.87 | 2.85 | -0.03 | -1.04% | 2.83 | 2.87 | 446005 | 12706.24 | 0.60% |
| 2025-02-14 | 2.88 | 2.88 | 0.01 | 0.35% | 2.84 | 2.89 | 499668 | 14323.24 | 0.67% |
| 2025-02-13 | 2.88 | 2.87 | -0.01 | -0.35% | 2.86 | 2.90 | 327777 | 9436.40 | 0.44% |
| 2025-02-12 | 2.89 | 2.88 | -0.02 | -0.69% | 2.84 | 2.89 | 508889 | 14595.27 | 0.69% |
| 2025-02-11 | 2.92 | 2.90 | 0.00 | 0.00% | 2.89 | 2.94 | 590715 | 17203.28 | 0.80% |
| 2025-02-10 | 2.90 | 2.90 | 0.01 | 0.35% | 2.88 | 2.93 | 413583 | 12007.24 | 0.56% |
| 2025-02-07 | 2.85 | 2.89 | 0.03 | 1.05% | 2.84 | 2.92 | 561963 | 16224.23 | 0.76% |
| 2025-02-06 | 2.84 | 2.86 | 0.01 | 0.35% | 2.82 | 2.86 | 462933 | 13158.74 | 0.63% |
| 2025-02-05 | 2.82 | 2.85 | 0.06 | 2.15% | 2.80 | 2.85 | 562057 | 15910.08 | 0.76% |
| 2025-01-27 | 2.80 | 2.79 | -0.02 | -0.71% | 2.78 | 2.84 | 476811 | 13415.59 | 0.64% |
| 2025-01-24 | 2.77 | 2.81 | 0.05 | 1.81% | 2.76 | 2.81 | 353666 | 9864.68 | 0.48% |
| 2025-01-23 | 2.79 | 2.76 | -0.02 | -0.72% | 2.76 | 2.83 | 413118 | 11573.74 | 0.56% |
| 2025-01-22 | 2.79 | 2.78 | -0.01 | -0.36% | 2.76 | 2.80 | 302644 | 8407.72 | 0.41% |
| 2025-01-21 | 2.80 | 2.79 | -0.01 | -0.36% | 2.77 | 2.82 | 275829 | 7693.52 | 0.37% |
| 2025-01-20 | 2.83 | 2.80 | -0.03 | -1.06% | 2.79 | 2.86 | 472097 | 13267.09 | 0.64% |
白银有色(601212)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。
