| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.72 | 10.93 | 0.23 | 2.15% | 10.63 | 10.93 | 128347 | 13906.66 | 2.47% |
| 2025-09-15 | 10.87 | 10.70 | -0.21 | -1.92% | 10.68 | 10.87 | 110609 | 11887.70 | 2.12% |
| 2025-09-12 | 10.92 | 10.91 | -0.02 | -0.18% | 10.83 | 11.15 | 180260 | 19836.24 | 3.46% |
| 2025-09-11 | 10.68 | 10.93 | 0.25 | 2.34% | 10.50 | 10.98 | 178671 | 19264.01 | 3.43% |
| 2025-09-10 | 10.57 | 10.68 | 0.13 | 1.23% | 10.56 | 10.72 | 99130 | 10569.41 | 1.90% |
| 2025-09-09 | 10.84 | 10.55 | -0.32 | -2.94% | 10.53 | 10.84 | 131435 | 14023.59 | 2.53% |
| 2025-09-08 | 10.80 | 10.87 | 0.09 | 0.83% | 10.69 | 10.87 | 128414 | 13854.65 | 2.47% |
| 2025-09-05 | 10.81 | 10.78 | 0.05 | 0.47% | 10.40 | 10.82 | 171393 | 18261.69 | 3.29% |
| 2025-09-04 | 10.85 | 10.73 | -0.07 | -0.65% | 10.52 | 11.00 | 172192 | 18661.85 | 3.31% |
| 2025-09-03 | 11.19 | 10.80 | -0.39 | -3.49% | 10.76 | 11.29 | 173767 | 19119.54 | 3.34% |
| 2025-09-02 | 11.70 | 11.19 | -0.61 | -5.17% | 11.11 | 11.76 | 239760 | 27141.20 | 4.61% |
| 2025-09-01 | 11.76 | 11.80 | 0.14 | 1.20% | 11.59 | 11.96 | 238393 | 27990.30 | 4.58% |
| 2025-08-29 | 11.76 | 11.66 | -0.26 | -2.18% | 11.62 | 11.94 | 247313 | 29042.09 | 4.75% |
| 2025-08-28 | 11.68 | 11.92 | -0.26 | -2.13% | 11.29 | 11.93 | 480877 | 55933.45 | 9.24% |
| 2025-08-27 | 12.81 | 12.18 | -0.76 | -5.87% | 12.18 | 12.96 | 511415 | 64615.18 | 9.83% |
| 2025-08-26 | 12.50 | 12.94 | 0.38 | 3.03% | 12.27 | 13.27 | 654702 | 84062.30 | 12.58% |
| 2025-08-25 | 13.36 | 12.56 | -0.30 | -2.33% | 12.36 | 13.97 | 1045430 | 136262.44 | 20.08% |
| 2025-08-22 | 11.48 | 12.86 | 1.17 | 10.01% | 11.48 | 12.86 | 428416 | 54102.34 | 8.23% |
| 2025-08-21 | 11.97 | 11.69 | 0.20 | 1.74% | 11.54 | 12.20 | 548921 | 65003.44 | 10.55% |
| 2025-08-20 | 11.30 | 11.49 | -0.11 | -0.95% | 11.18 | 11.74 | 423916 | 48487.28 | 8.14% |
| 2025-08-19 | 11.08 | 11.60 | 0.41 | 3.66% | 11.02 | 12.31 | 764398 | 89028.56 | 14.69% |
| 2025-08-18 | 11.01 | 11.19 | 0.10 | 0.90% | 10.85 | 11.32 | 494838 | 54619.55 | 9.51% |
| 2025-08-15 | 10.73 | 11.09 | 0.36 | 3.36% | 10.62 | 11.19 | 465481 | 51185.30 | 8.94% |
| 2025-08-14 | 10.73 | 10.73 | 0.03 | 0.28% | 10.58 | 10.88 | 272070 | 29227.47 | 5.23% |
| 2025-08-13 | 10.77 | 10.70 | -0.14 | -1.29% | 10.58 | 10.94 | 291390 | 31282.60 | 5.60% |
| 2025-08-12 | 10.70 | 10.84 | 0.18 | 1.69% | 10.62 | 10.88 | 301644 | 32619.77 | 5.80% |
| 2025-08-11 | 10.46 | 10.66 | 0.05 | 0.47% | 10.41 | 10.80 | 200959 | 21423.22 | 3.86% |
| 2025-08-08 | 10.49 | 10.61 | 0.14 | 1.34% | 10.32 | 10.88 | 224016 | 23758.77 | 4.30% |
| 2025-08-07 | 10.50 | 10.47 | -0.03 | -0.29% | 10.41 | 10.60 | 116805 | 12249.98 | 2.24% |
| 2025-08-06 | 10.72 | 10.50 | -0.13 | -1.22% | 10.46 | 10.72 | 159619 | 16773.90 | 3.07% |
| 2025-08-05 | 10.27 | 10.63 | 0.37 | 3.61% | 10.27 | 10.65 | 213559 | 22426.53 | 4.10% |
| 2025-08-04 | 10.08 | 10.26 | 0.04 | 0.39% | 10.03 | 10.26 | 88669 | 9031.76 | 1.70% |
| 2025-08-01 | 10.15 | 10.22 | 0.10 | 0.99% | 10.10 | 10.28 | 127654 | 13017.60 | 2.45% |
| 2025-07-31 | 10.42 | 10.12 | -0.38 | -3.62% | 10.11 | 10.61 | 189390 | 19574.41 | 3.64% |
| 2025-07-30 | 10.75 | 10.50 | -0.38 | -3.49% | 10.50 | 10.79 | 190079 | 20182.50 | 3.65% |
| 2025-07-29 | 10.78 | 10.88 | 0.01 | 0.09% | 10.48 | 11.03 | 307567 | 32793.79 | 5.91% |
| 2025-07-28 | 10.78 | 10.87 | 0.04 | 0.37% | 10.75 | 11.01 | 206066 | 22387.34 | 3.96% |
| 2025-07-25 | 11.05 | 10.83 | -0.29 | -2.61% | 10.82 | 11.09 | 249346 | 27154.04 | 4.79% |
| 2025-07-24 | 11.04 | 11.12 | -0.18 | -1.59% | 10.98 | 11.17 | 375835 | 41624.70 | 7.22% |
| 2025-07-23 | 10.76 | 11.30 | 0.50 | 4.63% | 10.65 | 11.33 | 727094 | 80348.23 | 13.97% |
| 2025-07-22 | 10.89 | 10.80 | -0.14 | -1.28% | 10.70 | 10.96 | 351543 | 37977.11 | 6.75% |
| 2025-07-21 | 11.08 | 10.94 | -0.27 | -2.41% | 10.85 | 11.20 | 433326 | 47447.14 | 8.32% |
| 2025-07-18 | 11.90 | 11.21 | -0.34 | -2.94% | 11.16 | 11.91 | 896291 | 102209.78 | 17.22% |
| 2025-07-17 | 10.82 | 11.55 | 1.05 | 10.00% | 10.71 | 11.55 | 398842 | 45125.94 | 7.66% |
| 2025-07-16 | 10.50 | 10.50 | -0.07 | -0.66% | 10.37 | 10.62 | 224411 | 23509.35 | 4.31% |
| 2025-07-15 | 10.60 | 10.57 | -0.13 | -1.21% | 10.42 | 10.77 | 342024 | 36094.17 | 6.57% |
| 2025-07-14 | 10.95 | 10.70 | -0.20 | -1.83% | 10.61 | 11.19 | 526404 | 56836.18 | 10.11% |
| 2025-07-11 | 10.35 | 10.90 | 0.48 | 4.61% | 10.15 | 11.46 | 885160 | 98020.34 | 17.01% |
| 2025-07-10 | 10.50 | 10.42 | -0.31 | -2.89% | 10.32 | 10.63 | 407849 | 42686.23 | 7.84% |
| 2025-07-09 | 10.40 | 10.73 | 0.23 | 2.19% | 10.24 | 10.90 | 684442 | 72668.16 | 13.15% |
| 2025-07-08 | 9.98 | 10.50 | 0.47 | 4.69% | 9.94 | 10.68 | 630426 | 64925.65 | 12.11% |
| 2025-07-07 | 9.79 | 10.03 | 0.13 | 1.31% | 9.79 | 10.15 | 275744 | 27653.47 | 5.30% |
| 2025-07-04 | 10.01 | 9.90 | -0.09 | -0.90% | 9.80 | 10.18 | 367014 | 36581.30 | 7.05% |
| 2025-07-03 | 10.10 | 9.99 | -0.18 | -1.77% | 9.84 | 10.16 | 246849 | 24595.28 | 4.74% |
| 2025-07-02 | 10.39 | 10.17 | -0.18 | -1.74% | 10.03 | 10.48 | 252363 | 25758.16 | 4.85% |
| 2025-07-01 | 10.60 | 10.35 | -0.25 | -2.36% | 10.21 | 10.61 | 333291 | 34528.20 | 6.40% |
| 2025-06-30 | 10.54 | 10.60 | 0.08 | 0.76% | 10.40 | 10.76 | 441962 | 46800.44 | 8.49% |
| 2025-06-27 | 10.75 | 10.52 | -0.21 | -1.96% | 10.50 | 10.95 | 575864 | 61373.04 | 11.06% |
| 2025-06-26 | 11.18 | 10.73 | -0.45 | -4.03% | 10.68 | 11.61 | 973275 | 106417.05 | 18.70% |
| 2025-06-25 | 10.16 | 11.18 | 1.02 | 10.04% | 10.16 | 11.18 | 985643 | 105205.23 | 18.94% |
| 2025-06-24 | 9.37 | 10.16 | 0.92 | 9.96% | 9.26 | 10.16 | 426892 | 41969.04 | 8.20% |
| 2025-06-23 | 8.70 | 9.24 | 0.45 | 5.12% | 8.61 | 9.60 | 335887 | 30645.91 | 6.45% |
| 2025-06-20 | 9.29 | 8.79 | -0.47 | -5.08% | 8.60 | 9.30 | 338131 | 29856.27 | 6.50% |
| 2025-06-19 | 9.98 | 9.26 | -0.84 | -8.32% | 9.20 | 10.00 | 457977 | 43490.89 | 8.80% |
| 2025-06-18 | 10.15 | 10.10 | -0.29 | -2.79% | 9.95 | 10.46 | 496718 | 50379.73 | 9.54% |
| 2025-06-17 | 9.86 | 10.39 | 0.39 | 3.90% | 9.71 | 10.88 | 766972 | 78342.02 | 14.73% |
| 2025-06-16 | 9.65 | 10.00 | 0.32 | 3.31% | 9.51 | 10.17 | 549842 | 54296.18 | 10.56% |
| 2025-06-13 | 10.20 | 9.68 | -0.69 | -6.65% | 9.64 | 10.36 | 699853 | 69077.39 | 13.45% |
| 2025-06-12 | 9.35 | 10.37 | 0.94 | 9.97% | 9.32 | 10.37 | 699192 | 70867.89 | 13.43% |
| 2025-06-11 | 9.39 | 9.43 | -0.13 | -1.36% | 9.27 | 9.65 | 277667 | 26213.67 | 5.33% |
| 2025-06-10 | 9.60 | 9.56 | -0.18 | -1.85% | 9.47 | 9.89 | 390477 | 37736.88 | 7.50% |
| 2025-06-09 | 9.50 | 9.74 | 0.06 | 0.62% | 9.41 | 9.88 | 483268 | 46778.26 | 9.28% |
| 2025-06-06 | 9.85 | 9.68 | -0.12 | -1.22% | 9.52 | 10.40 | 915902 | 90916.38 | 17.60% |
| 2025-06-05 | 8.81 | 9.80 | 0.89 | 9.99% | 8.81 | 9.80 | 498506 | 46573.75 | 9.58% |
| 2025-06-04 | 8.69 | 8.91 | 0.15 | 1.71% | 8.69 | 9.28 | 299879 | 26717.69 | 5.76% |
| 2025-06-03 | 8.98 | 8.76 | 0.05 | 0.57% | 8.74 | 9.10 | 240731 | 21304.91 | 4.62% |
| 2025-05-30 | 8.90 | 8.74 | 0.01 | 0.11% | 8.67 | 8.99 | 309187 | 27247.42 | 5.94% |
| 2025-05-29 | 8.17 | 8.73 | 0.50 | 6.08% | 8.17 | 8.90 | 336211 | 28957.49 | 6.46% |
| 2025-05-28 | 8.29 | 8.23 | -0.06 | -0.72% | 8.15 | 8.50 | 114208 | 9447.66 | 2.19% |
| 2025-05-27 | 8.34 | 8.29 | -0.11 | -1.31% | 8.17 | 8.35 | 99152 | 8170.22 | 1.90% |
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。
