| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.90 | 10.73 | -0.23 | -2.10% | 10.38 | 10.90 | 259006 | 27470.48 | 4.98% |
| 2025-12-16 | 11.16 | 10.96 | 0.02 | 0.18% | 10.77 | 11.28 | 256120 | 28185.54 | 4.92% |
| 2025-12-15 | 11.10 | 10.94 | -0.16 | -1.44% | 10.80 | 11.18 | 188379 | 20707.68 | 3.62% |
| 2025-12-12 | 11.75 | 11.10 | -0.36 | -3.14% | 11.09 | 11.78 | 295683 | 33189.80 | 5.68% |
| 2025-12-11 | 11.87 | 11.46 | -0.64 | -5.29% | 11.44 | 11.96 | 390319 | 45133.76 | 7.50% |
| 2025-12-10 | 11.42 | 12.10 | 0.68 | 5.95% | 11.23 | 12.56 | 650206 | 79038.62 | 12.49% |
| 2025-12-09 | 12.51 | 11.42 | -1.22 | -9.65% | 11.38 | 12.54 | 520510 | 61373.80 | 10.00% |
| 2025-12-08 | 13.17 | 12.64 | -0.21 | -1.63% | 12.60 | 13.25 | 372929 | 47929.95 | 7.16% |
| 2025-12-05 | 12.76 | 12.85 | -0.19 | -1.46% | 12.29 | 13.25 | 437240 | 55599.18 | 8.40% |
| 2025-12-04 | 12.85 | 13.04 | 0.10 | 0.77% | 12.80 | 13.43 | 522232 | 68596.13 | 10.03% |
| 2025-12-03 | 13.38 | 12.94 | -0.43 | -3.22% | 12.79 | 13.58 | 653738 | 85633.69 | 12.56% |
| 2025-12-02 | 12.23 | 13.37 | 1.22 | 10.04% | 12.21 | 13.37 | 290238 | 38177.07 | 5.58% |
| 2025-12-01 | 12.47 | 12.15 | -0.37 | -2.96% | 12.05 | 12.52 | 345339 | 42187.40 | 6.63% |
| 2025-11-28 | 12.55 | 12.52 | -0.16 | -1.26% | 12.40 | 12.97 | 310955 | 39015.21 | 5.97% |
| 2025-11-27 | 12.60 | 12.68 | -0.33 | -2.54% | 12.45 | 13.24 | 481063 | 61611.59 | 9.24% |
| 2025-11-26 | 12.30 | 13.01 | 0.38 | 3.01% | 12.30 | 13.88 | 764717 | 99288.77 | 14.69% |
| 2025-11-25 | 12.38 | 12.63 | 0.27 | 2.18% | 12.25 | 12.96 | 715097 | 90632.56 | 13.74% |
| 2025-11-24 | 12.00 | 12.36 | 1.12 | 9.96% | 11.44 | 12.36 | 403144 | 48488.38 | 7.75% |
| 2025-11-21 | 11.52 | 11.24 | -0.51 | -4.34% | 10.99 | 11.85 | 290283 | 32846.56 | 5.58% |
| 2025-11-20 | 11.90 | 11.75 | 0.05 | 0.43% | 11.44 | 12.23 | 279421 | 33116.84 | 5.37% |
| 2025-11-19 | 12.45 | 11.70 | -0.41 | -3.39% | 11.60 | 12.79 | 340037 | 41251.87 | 6.53% |
| 2025-11-18 | 11.74 | 12.11 | 0.20 | 1.68% | 11.60 | 12.21 | 337065 | 40408.22 | 6.48% |
| 2025-11-17 | 11.90 | 11.91 | -0.12 | -1.00% | 11.36 | 12.28 | 351582 | 41659.12 | 6.75% |
| 2025-11-14 | 11.38 | 12.03 | 0.30 | 2.56% | 11.30 | 12.85 | 536968 | 65219.67 | 10.32% |
| 2025-11-13 | 11.38 | 11.73 | 0.05 | 0.43% | 11.10 | 12.00 | 471210 | 54414.07 | 9.05% |
| 2025-11-12 | 10.90 | 11.68 | 0.82 | 7.55% | 10.75 | 11.94 | 522269 | 58837.75 | 10.03% |
| 2025-11-11 | 10.35 | 10.86 | 0.55 | 5.33% | 10.33 | 10.89 | 329872 | 35301.23 | 6.34% |
| 2025-11-10 | 10.25 | 10.31 | 0.11 | 1.08% | 10.20 | 10.33 | 88887 | 9144.29 | 1.71% |
| 2025-11-07 | 10.17 | 10.20 | 0.01 | 0.10% | 10.09 | 10.24 | 67529 | 6871.18 | 1.30% |
| 2025-11-06 | 10.26 | 10.19 | -0.07 | -0.68% | 10.15 | 10.29 | 73380 | 7475.48 | 1.41% |
| 2025-11-05 | 10.21 | 10.26 | -0.03 | -0.29% | 10.15 | 10.31 | 77943 | 7986.90 | 1.50% |
| 2025-11-04 | 10.25 | 10.29 | 0.03 | 0.29% | 10.18 | 10.32 | 91302 | 9370.56 | 1.75% |
| 2025-11-03 | 10.15 | 10.26 | 0.10 | 0.98% | 10.11 | 10.27 | 73185 | 7461.91 | 1.41% |
| 2025-10-31 | 10.04 | 10.16 | 0.10 | 0.99% | 10.02 | 10.20 | 79505 | 8071.62 | 1.53% |
| 2025-10-30 | 10.27 | 10.06 | -0.22 | -2.14% | 10.05 | 10.27 | 100661 | 10200.51 | 1.93% |
| 2025-10-29 | 10.29 | 10.28 | 0.05 | 0.49% | 10.10 | 10.37 | 125859 | 12849.72 | 2.42% |
| 2025-10-28 | 10.26 | 10.23 | -0.02 | -0.20% | 10.10 | 10.40 | 110317 | 11297.07 | 2.12% |
| 2025-10-27 | 10.18 | 10.25 | 0.14 | 1.38% | 10.12 | 10.27 | 123032 | 12549.94 | 2.36% |
| 2025-10-24 | 10.06 | 10.11 | 0.07 | 0.70% | 10.04 | 10.23 | 85303 | 8629.67 | 1.64% |
| 2025-10-23 | 10.11 | 10.04 | -0.07 | -0.69% | 9.82 | 10.13 | 100726 | 10010.85 | 1.94% |
| 2025-10-22 | 10.15 | 10.11 | -0.08 | -0.79% | 10.08 | 10.20 | 53258 | 5405.68 | 1.02% |
| 2025-10-21 | 9.99 | 10.19 | 0.19 | 1.90% | 9.98 | 10.22 | 119095 | 12067.01 | 2.29% |
| 2025-10-20 | 10.00 | 10.00 | 0.11 | 1.11% | 9.94 | 10.08 | 55556 | 5548.73 | 1.07% |
| 2025-10-17 | 10.00 | 9.89 | -0.11 | -1.10% | 9.87 | 10.19 | 100685 | 10109.21 | 1.93% |
| 2025-10-16 | 10.10 | 10.00 | -0.15 | -1.48% | 9.97 | 10.16 | 68187 | 6843.45 | 1.31% |
| 2025-10-15 | 10.02 | 10.15 | 0.14 | 1.40% | 9.98 | 10.18 | 78413 | 7929.48 | 1.51% |
| 2025-10-14 | 10.01 | 10.01 | -0.02 | -0.20% | 9.97 | 10.24 | 102351 | 10357.19 | 1.97% |
| 2025-10-13 | 9.83 | 10.03 | -0.14 | -1.38% | 9.61 | 10.05 | 92963 | 9202.11 | 1.79% |
| 2025-10-10 | 10.19 | 10.17 | -0.02 | -0.20% | 10.07 | 10.29 | 77548 | 7896.75 | 1.49% |
| 2025-10-09 | 10.23 | 10.19 | -0.04 | -0.39% | 10.13 | 10.30 | 78092 | 7979.12 | 1.50% |
| 2025-09-30 | 10.34 | 10.23 | -0.11 | -1.06% | 10.23 | 10.50 | 79027 | 8141.80 | 1.52% |
| 2025-09-29 | 10.00 | 10.34 | 0.28 | 2.78% | 9.88 | 10.43 | 122270 | 12488.85 | 2.35% |
| 2025-09-26 | 10.30 | 10.06 | -0.19 | -1.85% | 10.05 | 10.34 | 78144 | 7942.27 | 1.50% |
| 2025-09-25 | 10.37 | 10.25 | -0.13 | -1.25% | 10.25 | 10.47 | 84398 | 8728.60 | 1.62% |
| 2025-09-24 | 10.20 | 10.38 | 0.18 | 1.76% | 10.03 | 10.40 | 99172 | 10191.45 | 1.91% |
| 2025-09-23 | 10.47 | 10.20 | -0.34 | -3.23% | 9.95 | 10.48 | 132096 | 13391.56 | 2.54% |
| 2025-09-22 | 10.41 | 10.54 | 0.13 | 1.25% | 10.32 | 10.57 | 89148 | 9315.49 | 1.71% |
| 2025-09-19 | 10.62 | 10.41 | -0.31 | -2.89% | 10.37 | 10.72 | 127331 | 13344.65 | 2.45% |
| 2025-09-18 | 11.00 | 10.72 | -0.33 | -2.99% | 10.59 | 11.05 | 181204 | 19599.69 | 3.48% |
| 2025-09-17 | 10.86 | 11.05 | 0.12 | 1.10% | 10.77 | 11.15 | 158791 | 17458.09 | 3.05% |
| 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% |
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。
