| 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 | 8.60 | 8.25 | -0.52 | -5.93% | 8.25 | 8.63 | 231001 | 19423.54 | 4.44% |
| 2025-05-22 | 8.53 | 8.77 | 0.23 | 2.69% | 8.44 | 8.85 | 339084 | 29544.05 | 6.51% |
| 2025-05-21 | 8.33 | 8.54 | 0.23 | 2.77% | 8.25 | 9.12 | 289687 | 25061.20 | 5.57% |
| 2025-05-20 | 8.28 | 8.31 | 0.02 | 0.24% | 8.16 | 8.34 | 85101 | 7037.65 | 1.63% |
| 2025-05-19 | 8.08 | 8.29 | 0.23 | 2.85% | 8.02 | 8.32 | 125078 | 10258.84 | 2.40% |
| 2025-05-16 | 8.18 | 8.06 | -0.13 | -1.59% | 8.00 | 8.18 | 103965 | 8422.56 | 2.00% |
| 2025-05-15 | 8.45 | 8.19 | -0.38 | -4.43% | 8.17 | 8.48 | 200429 | 16583.44 | 3.85% |
| 2025-05-14 | 8.18 | 8.57 | 0.39 | 4.77% | 8.12 | 8.98 | 320389 | 27443.47 | 6.16% |
| 2025-05-13 | 8.35 | 8.18 | -0.10 | -1.21% | 8.17 | 8.41 | 80525 | 6648.62 | 1.55% |
| 2025-05-12 | 8.22 | 8.28 | 0.17 | 2.10% | 8.15 | 8.30 | 109303 | 9011.10 | 2.10% |
| 2025-05-09 | 8.36 | 8.11 | -0.22 | -2.64% | 8.11 | 8.39 | 150795 | 12330.42 | 2.90% |
| 2025-05-08 | 8.16 | 8.33 | -0.06 | -0.72% | 8.16 | 8.45 | 232639 | 19296.24 | 4.47% |
| 2025-05-07 | 8.71 | 8.39 | 0.19 | 2.32% | 8.25 | 9.02 | 404963 | 35159.02 | 7.78% |
| 2025-05-06 | 8.01 | 8.20 | 0.26 | 3.27% | 7.98 | 8.20 | 95157 | 7746.10 | 1.83% |
| 2025-04-30 | 7.81 | 7.94 | 0.14 | 1.79% | 7.81 | 7.99 | 65393 | 5188.77 | 1.26% |
| 2025-04-29 | 7.79 | 7.80 | 0.09 | 1.17% | 7.56 | 7.86 | 65777 | 5113.89 | 1.26% |
| 2025-04-28 | 7.88 | 7.71 | -0.17 | -2.16% | 7.71 | 7.97 | 74354 | 5782.33 | 1.43% |
| 2025-04-25 | 7.88 | 7.88 | 0.11 | 1.42% | 7.83 | 8.13 | 120466 | 9582.71 | 2.31% |
| 2025-04-24 | 7.97 | 7.77 | -0.25 | -3.12% | 7.73 | 8.03 | 80639 | 6327.80 | 1.55% |
| 2025-04-23 | 7.94 | 8.02 | 0.07 | 0.88% | 7.94 | 8.19 | 108757 | 8788.17 | 2.09% |
| 2025-04-22 | 7.88 | 7.95 | 0.08 | 1.02% | 7.88 | 8.20 | 142239 | 11400.37 | 2.73% |
| 2025-04-21 | 7.68 | 7.87 | 0.14 | 1.81% | 7.60 | 7.95 | 92907 | 7303.72 | 1.78% |
| 2025-04-18 | 7.60 | 7.73 | 0.11 | 1.44% | 7.56 | 7.81 | 85631 | 6588.85 | 1.65% |
| 2025-04-17 | 7.61 | 7.62 | -0.03 | -0.39% | 7.57 | 7.76 | 56894 | 4376.06 | 1.09% |
| 2025-04-16 | 7.85 | 7.65 | -0.16 | -2.05% | 7.45 | 7.85 | 67597 | 5162.73 | 1.30% |
| 2025-04-15 | 7.78 | 7.81 | 0.02 | 0.26% | 7.70 | 7.89 | 63013 | 4904.14 | 1.21% |
| 2025-04-14 | 7.73 | 7.79 | 0.21 | 2.77% | 7.72 | 7.87 | 74039 | 5767.71 | 1.42% |
| 2025-04-11 | 7.37 | 7.58 | 0.04 | 0.53% | 7.37 | 7.66 | 89436 | 6795.58 | 1.72% |
| 2025-04-10 | 7.36 | 7.54 | 0.25 | 3.43% | 7.36 | 7.64 | 125500 | 9483.01 | 2.41% |
| 2025-04-09 | 6.76 | 7.29 | 0.36 | 5.19% | 6.29 | 7.34 | 162921 | 11234.79 | 3.13% |
| 2025-04-08 | 7.18 | 6.93 | -0.57 | -7.60% | 6.75 | 7.46 | 164037 | 11449.11 | 3.15% |
| 2025-04-07 | 7.50 | 7.50 | -0.83 | -9.96% | 7.50 | 7.80 | 65832 | 4958.90 | 1.26% |
| 2025-04-03 | 8.23 | 8.33 | -0.04 | -0.48% | 8.21 | 8.48 | 56838 | 4746.13 | 1.09% |
| 2025-04-02 | 8.26 | 8.37 | 0.09 | 1.09% | 8.24 | 8.43 | 55039 | 4609.07 | 1.06% |
| 2025-04-01 | 8.18 | 8.28 | 0.12 | 1.47% | 8.17 | 8.38 | 67703 | 5608.61 | 1.30% |
| 2025-03-31 | 8.25 | 8.16 | -0.16 | -1.92% | 8.02 | 8.26 | 79417 | 6451.74 | 1.53% |
| 2025-03-28 | 8.41 | 8.32 | -0.07 | -0.83% | 8.32 | 8.46 | 57593 | 4834.00 | 1.11% |
| 2025-03-27 | 8.43 | 8.39 | -0.04 | -0.47% | 8.25 | 8.54 | 57343 | 4823.34 | 1.10% |
| 2025-03-26 | 8.40 | 8.43 | 0.05 | 0.60% | 8.35 | 8.48 | 54331 | 4577.17 | 1.04% |
| 2025-03-25 | 8.40 | 8.38 | -0.03 | -0.36% | 8.28 | 8.46 | 66951 | 5604.14 | 1.29% |
| 2025-03-24 | 8.70 | 8.41 | -0.24 | -2.77% | 8.21 | 8.71 | 105724 | 8926.85 | 2.03% |
| 2025-03-21 | 8.84 | 8.65 | -0.24 | -2.70% | 8.61 | 8.87 | 107503 | 9358.15 | 2.07% |
| 2025-03-20 | 8.98 | 8.89 | -0.07 | -0.78% | 8.89 | 9.04 | 78411 | 7016.86 | 1.51% |
| 2025-03-19 | 8.98 | 8.96 | -0.08 | -0.88% | 8.92 | 9.06 | 73954 | 6637.45 | 1.42% |
| 2025-03-18 | 9.13 | 9.04 | -0.07 | -0.77% | 8.98 | 9.18 | 114239 | 10349.88 | 2.19% |
| 2025-03-17 | 9.01 | 9.11 | -0.12 | -1.30% | 9.01 | 9.21 | 170852 | 15567.83 | 3.28% |
| 2025-03-14 | 8.79 | 9.23 | 0.41 | 4.65% | 8.72 | 9.30 | 304819 | 27918.07 | 5.86% |
| 2025-03-13 | 8.93 | 8.82 | -0.21 | -2.33% | 8.70 | 9.03 | 105658 | 9333.06 | 2.03% |
| 2025-03-12 | 8.98 | 9.03 | 0.06 | 0.67% | 8.98 | 9.19 | 106780 | 9684.64 | 2.05% |
| 2025-03-11 | 8.87 | 8.97 | 0.01 | 0.11% | 8.81 | 8.98 | 86114 | 7666.67 | 1.65% |
| 2025-03-10 | 8.99 | 8.96 | -0.04 | -0.44% | 8.86 | 9.03 | 89568 | 8007.37 | 1.72% |
| 2025-03-07 | 9.17 | 9.00 | -0.26 | -2.81% | 8.96 | 9.22 | 157450 | 14334.29 | 3.02% |
| 2025-03-06 | 9.05 | 9.26 | 0.26 | 2.89% | 8.94 | 9.31 | 233027 | 21405.82 | 4.48% |
| 2025-03-05 | 8.83 | 9.00 | 0.17 | 1.93% | 8.60 | 9.22 | 205493 | 18305.46 | 3.95% |
| 2025-03-04 | 8.51 | 8.83 | 0.17 | 1.96% | 8.51 | 8.85 | 141625 | 12368.18 | 2.72% |
| 2025-03-03 | 8.88 | 8.66 | -0.15 | -1.70% | 8.54 | 8.96 | 163692 | 14284.47 | 3.14% |
| 2025-02-28 | 9.18 | 8.81 | -0.58 | -6.18% | 8.73 | 9.47 | 229840 | 20979.03 | 4.42% |
| 2025-02-27 | 9.38 | 9.39 | -0.08 | -0.84% | 9.17 | 9.71 | 237843 | 22409.95 | 4.57% |
| 2025-02-26 | 9.24 | 9.47 | 0.23 | 2.49% | 9.12 | 9.47 | 218426 | 20298.17 | 4.20% |
| 2025-02-25 | 9.31 | 9.24 | -0.19 | -2.01% | 9.20 | 9.47 | 165257 | 15404.52 | 3.17% |
| 2025-02-24 | 9.44 | 9.43 | -0.09 | -0.95% | 9.25 | 9.49 | 192757 | 18081.16 | 3.70% |
| 2025-02-21 | 9.34 | 9.52 | 0.11 | 1.17% | 9.13 | 9.55 | 268987 | 25279.42 | 5.17% |
| 2025-02-20 | 9.23 | 9.41 | 0.18 | 1.95% | 9.18 | 9.84 | 277527 | 26267.54 | 5.33% |
| 2025-02-19 | 9.10 | 9.23 | 0.16 | 1.76% | 9.10 | 9.23 | 174966 | 16052.25 | 3.36% |
| 2025-02-18 | 9.51 | 9.07 | -0.53 | -5.52% | 9.05 | 9.58 | 258842 | 24075.14 | 4.97% |
| 2025-02-17 | 9.58 | 9.60 | 0.02 | 0.21% | 9.51 | 9.76 | 282211 | 27191.16 | 5.42% |
| 2025-02-14 | 9.80 | 9.58 | -0.44 | -4.39% | 9.46 | 9.97 | 386027 | 37115.68 | 7.42% |
| 2025-02-13 | 9.87 | 10.02 | 0.17 | 1.73% | 9.81 | 10.48 | 577783 | 58460.22 | 11.10% |
| 2025-02-12 | 9.50 | 9.85 | 0.08 | 0.82% | 9.50 | 9.93 | 457824 | 44606.10 | 8.80% |
| 2025-02-11 | 9.40 | 9.77 | 0.30 | 3.17% | 9.40 | 10.14 | 660682 | 64179.86 | 12.69% |
| 2025-02-10 | 9.42 | 9.47 | -0.17 | -1.76% | 9.30 | 9.58 | 603305 | 56889.25 | 11.59% |
| 2025-02-07 | 9.00 | 9.64 | 0.76 | 8.56% | 8.83 | 9.77 | 786087 | 75533.02 | 15.10% |
| 2025-02-06 | 8.64 | 8.88 | 0.23 | 2.66% | 8.49 | 8.89 | 272743 | 23885.76 | 5.24% |
| 2025-02-05 | 8.51 | 8.65 | 0.29 | 3.47% | 8.40 | 8.78 | 196210 | 16860.74 | 3.77% |
| 2025-01-27 | 8.99 | 8.36 | -0.21 | -2.45% | 8.34 | 9.03 | 181289 | 15585.75 | 3.48% |
| 2025-01-24 | 8.43 | 8.57 | 0.12 | 1.42% | 8.22 | 8.63 | 220751 | 18654.81 | 4.24% |
| 2025-01-23 | 9.05 | 8.45 | -0.21 | -2.42% | 8.45 | 9.14 | 318897 | 28069.16 | 6.13% |
| 2025-01-22 | 8.81 | 8.66 | -0.14 | -1.59% | 8.60 | 8.95 | 255536 | 22413.06 | 4.91% |
| 2025-01-21 | 9.00 | 8.80 | -0.15 | -1.68% | 8.70 | 9.05 | 261880 | 23085.15 | 5.03% |
| 2025-01-20 | 9.29 | 8.95 | -0.05 | -0.56% | 8.75 | 9.29 | 319417 | 28726.05 | 6.14% |
恒银科技(603106)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。
