| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 25.28 | 23.06 | -2.56 | -9.99% | 23.06 | 25.31 | 54505 | 12762.39 | 1.30% |
| 2025-04-02 | 25.77 | 25.62 | -0.26 | -1.00% | 25.31 | 25.95 | 18213 | 4659.63 | 0.43% |
| 2025-04-01 | 26.47 | 25.88 | -0.72 | -2.71% | 25.53 | 26.47 | 17946 | 4618.47 | 0.43% |
| 2025-03-31 | 26.30 | 26.60 | 0.15 | 0.57% | 25.88 | 26.62 | 10226 | 2686.52 | 0.24% |
| 2025-03-28 | 26.64 | 26.45 | -0.20 | -0.75% | 26.27 | 26.96 | 6609 | 1753.99 | 0.16% |
| 2025-03-27 | 26.47 | 26.65 | 0.23 | 0.87% | 26.30 | 26.75 | 4398 | 1168.80 | 0.10% |
| 2025-03-26 | 26.80 | 26.42 | -0.51 | -1.89% | 26.31 | 26.89 | 8116 | 2149.46 | 0.19% |
| 2025-03-25 | 26.46 | 26.93 | 0.45 | 1.70% | 26.24 | 27.15 | 12590 | 3387.18 | 0.30% |
| 2025-03-24 | 26.85 | 26.48 | -0.37 | -1.38% | 26.22 | 26.98 | 10580 | 2804.38 | 0.25% |
| 2025-03-21 | 27.04 | 26.85 | -0.33 | -1.21% | 26.61 | 27.35 | 16868 | 4553.92 | 0.40% |
| 2025-03-20 | 27.01 | 27.18 | 0.04 | 0.15% | 26.97 | 27.40 | 8967 | 2441.80 | 0.21% |
| 2025-03-19 | 28.22 | 27.14 | -1.40 | -4.91% | 26.92 | 28.39 | 24332 | 6648.63 | 0.58% |
| 2025-03-18 | 27.26 | 28.54 | 1.28 | 4.70% | 27.11 | 28.69 | 27191 | 7624.39 | 0.65% |
| 2025-03-17 | 27.10 | 27.26 | 0.14 | 0.52% | 26.82 | 27.30 | 12468 | 3377.58 | 0.30% |
| 2025-03-14 | 27.30 | 27.12 | -0.16 | -0.59% | 26.81 | 27.43 | 15904 | 4308.53 | 0.38% |
| 2025-03-13 | 27.20 | 27.28 | 0.11 | 0.40% | 26.84 | 27.39 | 11748 | 3189.41 | 0.28% |
| 2025-03-12 | 27.68 | 27.17 | -0.51 | -1.84% | 26.91 | 27.75 | 19507 | 5293.96 | 0.46% |
| 2025-03-11 | 27.70 | 27.68 | -0.25 | -0.90% | 27.37 | 27.90 | 10337 | 2850.72 | 0.25% |
| 2025-03-10 | 28.31 | 27.93 | -0.38 | -1.34% | 27.74 | 28.35 | 12444 | 3479.82 | 0.30% |
| 2025-03-07 | 28.99 | 28.31 | -0.66 | -2.28% | 28.07 | 29.10 | 28127 | 7990.98 | 0.67% |
| 2025-03-06 | 29.74 | 28.97 | -0.58 | -1.96% | 28.50 | 29.80 | 17332 | 5060.18 | 0.41% |
| 2025-03-05 | 30.13 | 29.55 | -0.31 | -1.04% | 29.38 | 30.15 | 11595 | 3442.05 | 0.28% |
| 2025-03-04 | 28.98 | 29.86 | 1.03 | 3.57% | 28.51 | 30.00 | 15573 | 4602.45 | 0.37% |
| 2025-03-03 | 28.40 | 28.83 | 0.16 | 0.56% | 28.15 | 29.10 | 14312 | 4120.85 | 0.34% |
| 2025-02-28 | 28.98 | 28.67 | -0.34 | -1.17% | 27.63 | 28.98 | 20556 | 5829.78 | 0.49% |
| 2025-02-27 | 28.56 | 29.01 | 0.49 | 1.72% | 28.35 | 29.09 | 12084 | 3468.66 | 0.29% |
| 2025-02-26 | 28.12 | 28.52 | 0.40 | 1.42% | 28.03 | 28.88 | 11203 | 3202.61 | 0.27% |
| 2025-02-25 | 28.39 | 28.12 | -0.55 | -1.92% | 28.00 | 28.67 | 10431 | 2949.58 | 0.25% |
| 2025-02-24 | 28.00 | 28.67 | 0.59 | 2.10% | 27.80 | 28.93 | 27638 | 7913.64 | 0.66% |
| 2025-02-21 | 27.00 | 28.08 | 1.01 | 3.73% | 27.00 | 28.26 | 31772 | 8875.86 | 0.76% |
| 2025-02-20 | 27.22 | 27.07 | -0.23 | -0.84% | 26.95 | 27.56 | 13580 | 3679.02 | 0.32% |
| 2025-02-19 | 26.73 | 27.30 | 0.56 | 2.09% | 26.48 | 27.37 | 21265 | 5733.66 | 0.51% |
| 2025-02-18 | 27.02 | 26.74 | -0.27 | -1.00% | 26.63 | 27.37 | 11440 | 3078.39 | 0.27% |
| 2025-02-17 | 26.40 | 27.01 | 0.61 | 2.31% | 26.13 | 27.16 | 18378 | 4926.09 | 0.44% |
| 2025-02-14 | 26.38 | 26.40 | 0.00 | 0.00% | 26.10 | 27.09 | 30807 | 8216.51 | 0.73% |
| 2025-02-13 | 26.77 | 26.40 | -0.37 | -1.38% | 26.30 | 27.02 | 22126 | 5893.23 | 0.53% |
| 2025-02-12 | 25.97 | 26.77 | 0.88 | 3.40% | 25.38 | 26.80 | 40063 | 10465.74 | 0.95% |
| 2025-02-11 | 25.52 | 25.89 | 0.23 | 0.90% | 25.52 | 26.35 | 15247 | 3957.81 | 0.36% |
| 2025-02-10 | 25.65 | 25.66 | 0.01 | 0.04% | 25.00 | 25.72 | 15406 | 3920.78 | 0.37% |
| 2025-02-07 | 25.29 | 25.65 | 0.37 | 1.46% | 25.05 | 25.76 | 31933 | 8119.60 | 0.76% |
| 2025-02-06 | 24.82 | 25.28 | 0.41 | 1.65% | 24.61 | 25.35 | 20387 | 5121.26 | 0.48% |
| 2025-02-05 | 25.65 | 24.87 | -0.78 | -3.04% | 24.62 | 25.80 | 12072 | 3005.99 | 0.29% |
| 2025-01-27 | 25.76 | 25.65 | 0.00 | 0.00% | 25.50 | 26.04 | 8639 | 2225.48 | 0.21% |
| 2025-01-24 | 25.52 | 25.65 | -0.13 | -0.50% | 25.28 | 25.89 | 13585 | 3476.02 | 0.32% |
| 2025-01-23 | 26.28 | 25.78 | -0.42 | -1.60% | 25.58 | 26.37 | 23613 | 6107.77 | 0.56% |
| 2025-01-22 | 26.15 | 26.20 | -0.18 | -0.68% | 25.55 | 26.36 | 28812 | 7454.01 | 0.69% |
| 2025-01-21 | 26.88 | 26.38 | -0.37 | -1.38% | 26.02 | 26.95 | 23078 | 6089.34 | 0.55% |
| 2025-01-20 | 27.27 | 26.75 | -0.71 | -2.59% | 26.56 | 27.82 | 31808 | 8604.57 | 0.76% |
| 2025-01-17 | 25.90 | 27.46 | 1.49 | 5.74% | 25.72 | 27.65 | 45778 | 12329.03 | 1.09% |
| 2025-01-16 | 25.64 | 25.97 | 0.33 | 1.29% | 25.36 | 26.37 | 28634 | 7402.02 | 0.68% |
| 2025-01-15 | 24.63 | 25.64 | 1.01 | 4.10% | 24.41 | 25.86 | 62332 | 15873.01 | 1.48% |
| 2025-01-14 | 23.95 | 24.63 | 0.85 | 3.57% | 23.79 | 24.66 | 25745 | 6272.42 | 0.61% |
| 2025-01-13 | 24.29 | 23.78 | -0.49 | -2.02% | 23.60 | 24.56 | 16631 | 4008.22 | 0.40% |
| 2025-01-10 | 24.29 | 24.27 | -0.03 | -0.12% | 23.89 | 24.50 | 14817 | 3593.77 | 0.35% |
| 2025-01-09 | 24.19 | 24.30 | 0.01 | 0.04% | 23.98 | 24.49 | 12620 | 3060.28 | 0.30% |
| 2025-01-08 | 23.80 | 24.29 | 0.41 | 1.72% | 23.41 | 24.55 | 22011 | 5305.80 | 0.52% |
| 2025-01-07 | 22.57 | 23.88 | 1.20 | 5.29% | 22.57 | 24.04 | 26512 | 6259.04 | 0.63% |
| 2025-01-06 | 22.44 | 22.68 | 0.24 | 1.07% | 22.11 | 22.90 | 8904 | 2007.41 | 0.21% |
| 2025-01-03 | 22.76 | 22.44 | -0.24 | -1.06% | 22.42 | 22.98 | 9976 | 2264.57 | 0.24% |
| 2025-01-02 | 23.17 | 22.68 | -0.49 | -2.11% | 22.55 | 23.36 | 11346 | 2594.61 | 0.27% |
| 2024-12-31 | 23.54 | 23.17 | -0.36 | -1.53% | 22.80 | 23.61 | 11943 | 2772.05 | 0.28% |
| 2024-12-30 | 23.70 | 23.53 | -0.20 | -0.84% | 23.40 | 23.98 | 12284 | 2903.00 | 0.29% |
| 2024-12-27 | 24.00 | 23.73 | -0.20 | -0.84% | 23.59 | 24.08 | 14386 | 3424.55 | 0.34% |
| 2024-12-26 | 24.22 | 23.93 | -0.17 | -0.71% | 23.81 | 24.22 | 9598 | 2298.19 | 0.23% |
| 2024-12-25 | 24.35 | 24.10 | -0.25 | -1.03% | 23.92 | 24.35 | 6548 | 1575.86 | 0.16% |
| 2024-12-24 | 23.88 | 24.35 | 0.45 | 1.88% | 23.88 | 24.50 | 19664 | 4785.94 | 0.47% |
| 2024-12-23 | 23.90 | 23.90 | 0.00 | 0.00% | 23.82 | 24.33 | 11927 | 2873.99 | 0.28% |
| 2024-12-20 | 24.01 | 23.90 | -0.13 | -0.54% | 23.68 | 24.15 | 12443 | 2969.41 | 0.30% |
| 2024-12-19 | 24.28 | 24.03 | -0.04 | -0.17% | 23.80 | 24.28 | 8293 | 1990.51 | 0.20% |
| 2024-12-18 | 23.72 | 24.07 | 0.50 | 2.12% | 23.60 | 24.30 | 13443 | 3236.46 | 0.32% |
| 2024-12-17 | 23.55 | 23.57 | -0.01 | -0.04% | 23.42 | 24.00 | 11051 | 2614.04 | 0.26% |
| 2024-12-16 | 23.80 | 23.58 | -0.40 | -1.67% | 23.51 | 23.95 | 10220 | 2420.96 | 0.24% |
| 2024-12-13 | 24.45 | 23.98 | -0.47 | -1.92% | 23.81 | 24.74 | 13338 | 3218.18 | 0.32% |
| 2024-12-12 | 24.12 | 24.45 | 0.29 | 1.20% | 24.00 | 24.67 | 13398 | 3266.09 | 0.32% |
| 2024-12-11 | 24.30 | 24.16 | -0.14 | -0.58% | 24.01 | 24.36 | 10493 | 2533.64 | 0.25% |
| 2024-12-10 | 24.73 | 24.30 | 0.05 | 0.21% | 24.19 | 24.91 | 11521 | 2815.85 | 0.27% |
| 2024-12-09 | 24.27 | 24.25 | 0.00 | 0.00% | 24.05 | 24.40 | 8238 | 1997.02 | 0.20% |
| 2024-12-06 | 23.82 | 24.25 | 0.38 | 1.59% | 23.70 | 24.58 | 16302 | 3935.38 | 0.39% |
| 2024-12-05 | 23.56 | 23.87 | 0.34 | 1.44% | 23.23 | 24.10 | 11341 | 2698.57 | 0.27% |
| 2024-12-04 | 23.70 | 23.53 | -0.20 | -0.84% | 23.47 | 23.83 | 8913 | 2106.20 | 0.21% |
银都股份(603277)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。
