| 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 | 14.33 | 14.41 | 0.08 | 0.56% | 14.33 | 14.54 | 13966 | 2015.93 | 0.23% |
| 2026-03-24 | 14.22 | 14.33 | 0.23 | 1.63% | 14.15 | 14.33 | 9484 | 1351.05 | 0.16% |
| 2026-03-23 | 14.72 | 14.10 | -0.62 | -4.21% | 14.08 | 14.72 | 19977 | 2854.45 | 0.33% |
| 2026-03-20 | 14.94 | 14.72 | -0.16 | -1.08% | 14.70 | 14.99 | 11172 | 1659.02 | 0.18% |
| 2026-03-19 | 15.10 | 14.88 | -0.30 | -1.98% | 14.85 | 15.15 | 11250 | 1685.04 | 0.18% |
| 2026-03-18 | 15.11 | 15.18 | 0.10 | 0.66% | 15.07 | 15.19 | 6343 | 959.62 | 0.10% |
| 2026-03-17 | 15.30 | 15.08 | -0.15 | -0.98% | 15.07 | 15.40 | 15329 | 2336.06 | 0.25% |
| 2026-03-16 | 15.21 | 15.23 | 0.02 | 0.13% | 15.03 | 15.30 | 13121 | 1988.81 | 0.22% |
| 2026-03-13 | 15.28 | 15.21 | -0.07 | -0.46% | 15.20 | 15.41 | 9510 | 1456.18 | 0.16% |
| 2026-03-12 | 15.46 | 15.28 | -0.12 | -0.78% | 15.22 | 15.46 | 10804 | 1653.67 | 0.18% |
| 2026-03-11 | 15.53 | 15.40 | -0.14 | -0.90% | 15.37 | 15.53 | 8046 | 1242.02 | 0.13% |
| 2026-03-10 | 15.37 | 15.54 | 0.18 | 1.17% | 15.27 | 15.55 | 10838 | 1668.04 | 0.18% |
| 2026-03-09 | 15.42 | 15.36 | -0.21 | -1.35% | 15.20 | 15.68 | 14891 | 2291.47 | 0.24% |
| 2026-03-06 | 15.52 | 15.57 | 0.05 | 0.32% | 15.40 | 15.59 | 10858 | 1682.78 | 0.18% |
| 2026-03-05 | 15.55 | 15.52 | 0.17 | 1.11% | 15.42 | 15.65 | 10982 | 1705.11 | 0.18% |
| 2026-03-04 | 15.64 | 15.35 | -0.28 | -1.79% | 15.35 | 15.70 | 15854 | 2451.27 | 0.26% |
| 2026-03-03 | 15.92 | 15.63 | -0.35 | -2.19% | 15.58 | 16.08 | 17008 | 2686.58 | 0.28% |
| 2026-03-02 | 16.24 | 15.98 | -0.25 | -1.54% | 15.91 | 16.24 | 16539 | 2648.53 | 0.27% |
| 2026-02-27 | 16.35 | 16.23 | -0.12 | -0.73% | 16.21 | 16.35 | 6757 | 1098.62 | 0.11% |
| 2026-02-26 | 16.35 | 16.35 | 0.08 | 0.49% | 16.18 | 16.35 | 9968 | 1621.76 | 0.16% |
| 2026-02-25 | 16.29 | 16.27 | -0.02 | -0.12% | 16.21 | 16.35 | 7216 | 1174.71 | 0.12% |
| 2026-02-24 | 16.62 | 16.29 | -0.26 | -1.57% | 16.21 | 16.63 | 10018 | 1635.89 | 0.16% |
| 2026-02-13 | 16.55 | 16.55 | -0.03 | -0.18% | 16.48 | 16.62 | 7361 | 1218.13 | 0.12% |
| 2026-02-12 | 16.78 | 16.58 | -0.13 | -0.78% | 16.56 | 16.78 | 7911 | 1314.91 | 0.13% |
| 2026-02-11 | 16.75 | 16.71 | 0.00 | 0.00% | 16.54 | 16.76 | 8989 | 1497.70 | 0.15% |
| 2026-02-10 | 16.49 | 16.71 | 0.26 | 1.58% | 16.42 | 16.80 | 23009 | 3833.22 | 0.38% |
| 2026-02-09 | 16.54 | 16.45 | 0.01 | 0.06% | 16.37 | 16.54 | 7831 | 1285.85 | 0.13% |
| 2026-02-06 | 16.40 | 16.44 | 0.04 | 0.24% | 16.30 | 16.47 | 7107 | 1165.83 | 0.12% |
| 2026-02-05 | 16.32 | 16.40 | 0.09 | 0.55% | 16.26 | 16.58 | 14744 | 2422.70 | 0.24% |
| 2026-02-04 | 16.12 | 16.31 | 0.20 | 1.24% | 16.04 | 16.34 | 16605 | 2689.52 | 0.27% |
| 2026-02-03 | 16.08 | 16.11 | 0.03 | 0.19% | 15.88 | 16.15 | 16542 | 2650.42 | 0.27% |
| 2026-02-02 | 16.16 | 16.08 | -0.06 | -0.37% | 16.05 | 16.33 | 16087 | 2601.02 | 0.26% |
| 2026-01-30 | 16.17 | 16.14 | 0.05 | 0.31% | 16.05 | 16.27 | 13856 | 2235.89 | 0.23% |
| 2026-01-29 | 16.13 | 16.09 | -0.11 | -0.68% | 16.07 | 16.28 | 10306 | 1664.67 | 0.17% |
| 2026-01-28 | 16.30 | 16.20 | -0.09 | -0.55% | 16.10 | 16.36 | 11572 | 1872.06 | 0.19% |
| 2026-01-27 | 16.42 | 16.29 | -0.13 | -0.79% | 16.10 | 16.42 | 15313 | 2492.39 | 0.25% |
| 2026-01-26 | 16.66 | 16.42 | -0.20 | -1.20% | 16.40 | 16.68 | 25487 | 4193.29 | 0.42% |
| 2026-01-23 | 16.65 | 16.62 | 0.03 | 0.18% | 16.51 | 16.73 | 32568 | 5402.69 | 0.53% |
| 2026-01-22 | 16.72 | 16.59 | -0.10 | -0.60% | 16.51 | 16.79 | 15642 | 2601.29 | 0.26% |
| 2026-01-21 | 16.73 | 16.69 | -0.04 | -0.24% | 16.61 | 16.79 | 11299 | 1884.25 | 0.19% |
| 2026-01-20 | 16.71 | 16.73 | 0.03 | 0.18% | 16.60 | 16.89 | 16636 | 2786.03 | 0.27% |
| 2026-01-19 | 17.01 | 16.70 | -0.19 | -1.12% | 16.65 | 17.01 | 21653 | 3633.30 | 0.36% |
| 2026-01-16 | 16.69 | 16.89 | 0.28 | 1.69% | 16.55 | 16.96 | 22429 | 3772.23 | 0.37% |
| 2026-01-15 | 16.45 | 16.61 | 0.16 | 0.97% | 16.31 | 16.62 | 8458 | 1396.23 | 0.14% |
| 2026-01-14 | 16.70 | 16.45 | -0.17 | -1.02% | 16.42 | 16.70 | 18372 | 3037.25 | 0.30% |
| 2026-01-13 | 16.60 | 16.62 | 0.06 | 0.36% | 16.48 | 16.76 | 16225 | 2699.17 | 0.27% |
| 2026-01-12 | 16.84 | 16.56 | -0.20 | -1.19% | 16.43 | 16.84 | 30291 | 5020.08 | 0.50% |
| 2026-01-09 | 16.71 | 16.76 | 0.00 | 0.00% | 16.50 | 16.81 | 24468 | 4070.01 | 0.40% |
| 2026-01-08 | 16.66 | 16.76 | 0.05 | 0.30% | 16.64 | 16.83 | 8450 | 1414.42 | 0.14% |
| 2026-01-07 | 16.75 | 16.71 | -0.15 | -0.89% | 16.68 | 16.89 | 14514 | 2430.34 | 0.24% |
| 2026-01-06 | 16.81 | 16.86 | 0.09 | 0.54% | 16.66 | 16.89 | 24110 | 4034.38 | 0.40% |
| 2026-01-05 | 16.83 | 16.77 | -0.06 | -0.36% | 16.64 | 16.90 | 18027 | 3023.59 | 0.30% |
| 2025-12-31 | 17.01 | 16.83 | -0.21 | -1.23% | 16.83 | 17.06 | 9926 | 1680.59 | 0.16% |
| 2025-12-30 | 17.08 | 17.04 | -0.11 | -0.64% | 16.81 | 17.08 | 19912 | 3370.07 | 0.33% |
| 2025-12-29 | 17.49 | 17.15 | -0.34 | -1.94% | 16.91 | 17.49 | 36037 | 6177.10 | 0.59% |
| 2025-12-26 | 17.56 | 17.49 | -0.08 | -0.46% | 17.33 | 17.59 | 11882 | 2069.61 | 0.19% |
| 2025-12-25 | 17.36 | 17.57 | 0.22 | 1.27% | 17.23 | 17.62 | 16185 | 2819.85 | 0.27% |
| 2025-12-24 | 17.42 | 17.35 | 0.01 | 0.06% | 17.27 | 17.44 | 6665 | 1155.98 | 0.11% |
| 2025-12-23 | 17.30 | 17.34 | 0.04 | 0.23% | 17.22 | 17.40 | 7048 | 1219.64 | 0.12% |
| 2025-12-22 | 17.65 | 17.30 | -0.30 | -1.70% | 17.22 | 17.68 | 14239 | 2476.35 | 0.23% |
| 2025-12-19 | 17.55 | 17.60 | 0.01 | 0.06% | 17.43 | 17.68 | 9377 | 1646.87 | 0.15% |
| 2025-12-18 | 17.40 | 17.59 | 0.19 | 1.09% | 17.30 | 17.68 | 24093 | 4220.39 | 0.40% |
| 2025-12-17 | 17.16 | 17.40 | 0.30 | 1.75% | 16.84 | 17.69 | 31246 | 5423.40 | 0.51% |
| 2025-12-16 | 17.26 | 17.10 | -0.16 | -0.93% | 16.85 | 17.26 | 11657 | 1981.94 | 0.19% |
| 2025-12-15 | 17.20 | 17.26 | -0.05 | -0.29% | 17.20 | 17.39 | 6525 | 1130.28 | 0.11% |
| 2025-12-12 | 17.42 | 17.31 | -0.03 | -0.17% | 17.24 | 17.42 | 12952 | 2244.40 | 0.21% |
| 2025-12-11 | 17.42 | 17.34 | 0.00 | 0.00% | 17.31 | 17.53 | 14058 | 2445.75 | 0.23% |
| 2025-12-10 | 17.47 | 17.34 | 0.05 | 0.29% | 17.24 | 17.57 | 9623 | 1669.38 | 0.16% |
| 2025-12-09 | 17.32 | 17.29 | -0.01 | -0.06% | 17.16 | 17.37 | 8372 | 1445.47 | 0.14% |
| 2025-12-08 | 17.39 | 17.30 | -0.02 | -0.12% | 17.13 | 17.39 | 13714 | 2371.51 | 0.22% |
| 2025-12-05 | 17.18 | 17.32 | 0.17 | 0.99% | 17.01 | 17.38 | 11867 | 2053.44 | 0.19% |
| 2025-12-04 | 17.31 | 17.15 | -0.16 | -0.92% | 17.11 | 17.31 | 5924 | 1018.05 | 0.10% |
| 2025-12-03 | 16.93 | 17.31 | 0.26 | 1.52% | 16.90 | 17.36 | 17946 | 3078.39 | 0.29% |
| 2025-12-02 | 16.83 | 17.05 | 0.22 | 1.31% | 16.78 | 17.13 | 17617 | 2997.76 | 0.29% |
| 2025-12-01 | 16.72 | 16.83 | 0.11 | 0.66% | 16.72 | 17.00 | 8942 | 1506.64 | 0.15% |
| 2025-11-28 | 16.75 | 16.72 | 0.03 | 0.18% | 16.49 | 16.84 | 7330 | 1222.97 | 0.12% |
| 2025-11-27 | 16.68 | 16.69 | 0.02 | 0.12% | 16.65 | 16.89 | 8109 | 1357.38 | 0.13% |
| 2025-11-26 | 16.72 | 16.67 | -0.06 | -0.36% | 16.61 | 16.95 | 10043 | 1688.76 | 0.16% |
| 2025-11-25 | 16.45 | 16.73 | 0.39 | 2.39% | 16.32 | 16.77 | 10804 | 1796.04 | 0.18% |
| 2025-11-24 | 16.28 | 16.34 | 0.07 | 0.43% | 16.23 | 16.52 | 12694 | 2078.36 | 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。
