| 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 | 8.30 | 8.12 | 0.25 | 3.18% | 8.07 | 8.36 | 2059125 | 168915.45 | 2.78% |
| 2026-03-24 | 7.87 | 7.87 | 0.38 | 5.07% | 7.59 | 8.00 | 1811179 | 141036.22 | 2.45% |
| 2026-03-23 | 7.80 | 7.49 | -0.64 | -7.87% | 7.46 | 8.00 | 1896174 | 146408.48 | 2.56% |
| 2026-03-20 | 8.35 | 8.13 | -0.11 | -1.33% | 8.10 | 8.53 | 1294880 | 107691.89 | 1.75% |
| 2026-03-19 | 8.56 | 8.24 | -0.57 | -6.47% | 8.20 | 8.68 | 1451886 | 121797.27 | 1.96% |
| 2026-03-18 | 8.77 | 8.81 | 0.03 | 0.34% | 8.60 | 8.91 | 1067890 | 93271.08 | 1.44% |
| 2026-03-17 | 9.00 | 8.78 | -0.07 | -0.79% | 8.77 | 9.05 | 1202285 | 107083.38 | 1.62% |
| 2026-03-16 | 8.88 | 8.85 | -0.21 | -2.32% | 8.60 | 9.04 | 1718306 | 151439.55 | 2.32% |
| 2026-03-13 | 9.43 | 9.06 | -0.47 | -4.93% | 9.03 | 9.55 | 1696605 | 157087.33 | 2.29% |
| 2026-03-12 | 9.66 | 9.53 | -0.29 | -2.95% | 9.41 | 9.78 | 1395296 | 133698.80 | 1.88% |
| 2026-03-11 | 10.13 | 9.82 | -0.29 | -2.87% | 9.76 | 10.18 | 1398717 | 138188.23 | 1.89% |
| 2026-03-10 | 10.16 | 10.11 | 0.19 | 1.92% | 9.99 | 10.25 | 1492570 | 151271.45 | 2.02% |
| 2026-03-09 | 9.80 | 9.92 | -0.13 | -1.29% | 9.51 | 10.04 | 1678738 | 163708.19 | 2.27% |
| 2026-03-06 | 9.88 | 10.05 | 0.01 | 0.10% | 9.77 | 10.20 | 1436555 | 144061.84 | 1.94% |
| 2026-03-05 | 10.34 | 10.04 | -0.10 | -0.99% | 9.92 | 10.40 | 1725642 | 174137.80 | 2.33% |
| 2026-03-04 | 9.75 | 10.14 | -0.48 | -4.52% | 9.75 | 10.54 | 2204228 | 224266.06 | 2.98% |
| 2026-03-03 | 11.20 | 10.62 | -1.15 | -9.77% | 10.60 | 11.39 | 3740393 | 412163.03 | 5.05% |
| 2026-03-02 | 11.55 | 11.77 | 1.07 | 10.00% | 10.73 | 11.77 | 5197416 | 580891.62 | 7.02% |
| 2026-02-27 | 10.46 | 10.70 | 0.23 | 2.20% | 10.36 | 10.76 | 2630405 | 278465.25 | 3.55% |
| 2026-02-26 | 10.80 | 10.47 | -0.25 | -2.33% | 10.40 | 10.93 | 2654974 | 280941.94 | 3.59% |
| 2026-02-25 | 10.65 | 10.72 | 0.30 | 2.88% | 10.42 | 10.95 | 4415632 | 473471.78 | 5.96% |
| 2026-02-24 | 10.08 | 10.42 | 0.95 | 10.03% | 9.99 | 10.42 | 2797122 | 289091.25 | 3.78% |
| 2026-02-13 | 8.98 | 9.47 | 0.06 | 0.64% | 8.98 | 9.68 | 2298910 | 217313.09 | 3.10% |
| 2026-02-12 | 9.68 | 9.41 | -0.36 | -3.68% | 9.35 | 9.75 | 2040494 | 194129.02 | 2.76% |
| 2026-02-11 | 9.72 | 9.77 | -0.04 | -0.41% | 9.68 | 9.94 | 1937243 | 190106.42 | 2.62% |
| 2026-02-10 | 10.10 | 9.81 | -0.56 | -5.40% | 9.80 | 10.26 | 3141899 | 312643.16 | 4.24% |
| 2026-02-09 | 9.80 | 10.37 | 0.77 | 8.02% | 9.62 | 10.50 | 4775208 | 480851.75 | 6.45% |
| 2026-02-06 | 9.20 | 9.60 | -0.62 | -6.07% | 9.20 | 10.21 | 4575662 | 437713.06 | 6.18% |
| 2026-02-05 | 10.43 | 10.22 | -1.14 | -10.04% | 10.22 | 10.76 | 3078558 | 320003.62 | 4.16% |
| 2026-02-04 | 10.30 | 11.36 | 0.29 | 2.62% | 10.30 | 12.00 | 6519730 | 708983.06 | 8.80% |
| 2026-02-03 | 11.07 | 11.07 | -1.23 | -10.00% | 11.07 | 11.07 | 457337 | 50627.21 | 0.62% |
| 2026-02-02 | 12.30 | 12.30 | -1.37 | -10.02% | 12.30 | 12.30 | 91835 | 11295.71 | 0.12% |
| 2026-01-30 | 13.67 | 13.67 | -1.52 | -10.01% | 13.67 | 13.67 | 884244 | 120876.16 | 1.19% |
| 2026-01-29 | 15.19 | 15.19 | 1.38 | 9.99% | 14.02 | 15.19 | 6340011 | 940585.38 | 8.56% |
| 2026-01-28 | 12.57 | 13.81 | 1.26 | 10.04% | 12.57 | 13.81 | 4015572 | 540866.19 | 5.42% |
| 2026-01-27 | 11.41 | 12.55 | 1.14 | 9.99% | 10.80 | 12.55 | 7454592 | 900534.81 | 10.07% |
| 2026-01-26 | 10.97 | 11.41 | 1.04 | 10.03% | 10.83 | 11.41 | 6296080 | 708714.31 | 8.50% |
| 2026-01-23 | 10.37 | 10.37 | 0.94 | 9.97% | 9.81 | 10.37 | 3037857 | 312573.31 | 4.10% |
| 2026-01-22 | 8.25 | 9.43 | 0.86 | 10.04% | 8.20 | 9.43 | 6168018 | 555527.75 | 8.33% |
| 2026-01-21 | 7.95 | 8.57 | 0.78 | 10.01% | 7.95 | 8.57 | 4950560 | 413477.47 | 6.69% |
| 2026-01-20 | 7.15 | 7.79 | 0.71 | 10.03% | 6.83 | 7.79 | 5703436 | 421179.31 | 7.70% |
| 2026-01-19 | 7.37 | 7.08 | -0.20 | -2.75% | 6.91 | 7.47 | 3017472 | 214835.97 | 4.08% |
| 2026-01-16 | 7.00 | 7.28 | 0.12 | 1.68% | 6.96 | 7.70 | 4310668 | 318686.56 | 5.82% |
| 2026-01-15 | 7.13 | 7.16 | 0.11 | 1.56% | 6.78 | 7.44 | 5111634 | 364052.44 | 6.90% |
| 2026-01-14 | 6.70 | 7.05 | 0.50 | 7.63% | 6.66 | 7.15 | 4967048 | 344555.22 | 6.71% |
| 2026-01-13 | 6.29 | 6.55 | 0.27 | 4.30% | 6.29 | 6.73 | 4278640 | 279658.56 | 5.78% |
| 2026-01-12 | 6.15 | 6.28 | 0.36 | 6.08% | 6.08 | 6.28 | 4070196 | 252263.83 | 5.50% |
| 2026-01-09 | 5.74 | 5.92 | 0.10 | 1.72% | 5.74 | 5.94 | 1909600 | 112310.39 | 2.58% |
| 2026-01-08 | 5.88 | 5.82 | -0.16 | -2.68% | 5.76 | 5.97 | 2629906 | 154189.56 | 3.55% |
| 2026-01-07 | 6.20 | 5.98 | -0.18 | -2.92% | 5.93 | 6.27 | 3997086 | 243509.70 | 5.40% |
| 2026-01-06 | 6.25 | 6.16 | 0.01 | 0.16% | 6.05 | 6.29 | 3918830 | 241364.41 | 5.29% |
| 2026-01-05 | 6.09 | 6.15 | 0.30 | 5.13% | 5.96 | 6.25 | 3915285 | 240365.47 | 5.29% |
| 2025-12-31 | 5.98 | 5.85 | -0.10 | -1.68% | 5.82 | 6.20 | 3455254 | 207552.28 | 4.67% |
| 2025-12-30 | 5.62 | 5.95 | -0.29 | -4.65% | 5.62 | 6.11 | 3913258 | 229525.61 | 5.28% |
| 2025-12-29 | 6.20 | 6.24 | 0.37 | 6.30% | 5.96 | 6.46 | 6004014 | 377985.56 | 8.11% |
| 2025-12-26 | 5.82 | 5.87 | 0.26 | 4.63% | 5.74 | 6.00 | 3513367 | 206993.12 | 4.74% |
| 2025-12-25 | 5.70 | 5.61 | -0.28 | -4.75% | 5.45 | 5.70 | 2973578 | 165203.22 | 4.02% |
| 2025-12-24 | 5.93 | 5.89 | 0.21 | 3.70% | 5.73 | 5.98 | 3269120 | 191076.30 | 4.41% |
| 2025-12-23 | 5.96 | 5.68 | -0.02 | -0.35% | 5.64 | 5.96 | 3719081 | 215152.28 | 5.02% |
| 2025-12-22 | 5.27 | 5.70 | 0.52 | 10.04% | 5.26 | 5.70 | 3029046 | 169134.23 | 4.09% |
| 2025-12-19 | 5.15 | 5.18 | -0.04 | -0.77% | 5.06 | 5.20 | 1276989 | 65640.09 | 1.72% |
| 2025-12-18 | 5.17 | 5.22 | 0.04 | 0.77% | 5.13 | 5.44 | 1935648 | 102253.92 | 2.61% |
| 2025-12-17 | 5.00 | 5.18 | 0.23 | 4.65% | 4.97 | 5.22 | 1938897 | 99192.01 | 2.62% |
| 2025-12-16 | 5.05 | 4.95 | -0.13 | -2.56% | 4.89 | 5.08 | 1203562 | 59794.37 | 1.63% |
| 2025-12-15 | 5.00 | 5.08 | -0.04 | -0.78% | 4.95 | 5.10 | 1132589 | 57158.90 | 1.53% |
| 2025-12-12 | 5.15 | 5.12 | 0.06 | 1.19% | 5.09 | 5.19 | 1184420 | 60786.71 | 1.60% |
| 2025-12-11 | 5.27 | 5.06 | -0.13 | -2.50% | 5.05 | 5.31 | 1783089 | 92218.55 | 2.41% |
| 2025-12-10 | 5.17 | 5.19 | 0.22 | 4.43% | 5.08 | 5.27 | 2204696 | 114100.59 | 2.98% |
| 2025-12-09 | 5.11 | 4.97 | -0.21 | -4.05% | 4.96 | 5.11 | 1289936 | 64615.03 | 1.74% |
| 2025-12-08 | 5.16 | 5.18 | 0.02 | 0.39% | 5.03 | 5.18 | 1426825 | 72919.30 | 1.93% |
| 2025-12-05 | 4.92 | 5.16 | 0.16 | 3.20% | 4.90 | 5.18 | 1681409 | 85262.47 | 2.27% |
| 2025-12-04 | 5.25 | 5.00 | -0.15 | -2.91% | 4.97 | 5.29 | 1759468 | 89588.83 | 2.38% |
| 2025-12-03 | 5.21 | 5.15 | 0.00 | 0.00% | 5.14 | 5.31 | 2390270 | 124464.48 | 3.23% |
| 2025-12-02 | 5.17 | 5.15 | -0.12 | -2.28% | 5.10 | 5.30 | 2250951 | 116091.70 | 3.04% |
| 2025-12-01 | 5.29 | 5.27 | 0.35 | 7.11% | 5.21 | 5.41 | 3199396 | 170378.39 | 4.32% |
| 2025-11-28 | 4.79 | 4.92 | 0.18 | 3.80% | 4.72 | 4.92 | 1364892 | 66111.48 | 1.84% |
| 2025-11-27 | 4.85 | 4.74 | -0.01 | -0.21% | 4.71 | 4.88 | 912475 | 43516.84 | 1.23% |
| 2025-11-26 | 4.73 | 4.75 | -0.01 | -0.21% | 4.71 | 4.82 | 733043 | 34895.05 | 0.99% |
| 2025-11-25 | 4.73 | 4.76 | 0.15 | 3.25% | 4.67 | 4.80 | 983303 | 46662.70 | 1.33% |
| 2025-11-24 | 4.62 | 4.61 | 0.01 | 0.22% | 4.56 | 4.68 | 779501 | 36016.33 | 1.05% |
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。
