| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 18.06 | 18.22 | 0.15 | 0.83% | 17.97 | 18.26 | 17376 | 3150.77 | 0.28% |
| 2025-10-23 | 17.73 | 18.07 | 0.21 | 1.18% | 17.53 | 18.11 | 15048 | 2681.14 | 0.25% |
| 2025-10-22 | 17.85 | 17.86 | -0.12 | -0.67% | 17.80 | 18.13 | 12768 | 2288.24 | 0.21% |
| 2025-10-21 | 17.75 | 17.98 | 0.15 | 0.84% | 17.75 | 18.18 | 20849 | 3752.08 | 0.34% |
| 2025-10-20 | 18.00 | 17.83 | 0.15 | 0.85% | 17.73 | 18.05 | 12547 | 2240.83 | 0.21% |
| 2025-10-17 | 18.66 | 18.03 | -0.63 | -3.38% | 17.94 | 18.66 | 24581 | 4467.81 | 0.40% |
| 2025-10-16 | 18.78 | 18.66 | -0.17 | -0.90% | 18.60 | 19.04 | 19714 | 3698.77 | 0.32% |
| 2025-10-15 | 18.47 | 18.83 | 0.32 | 1.73% | 18.21 | 18.88 | 40948 | 7642.86 | 0.67% |
| 2025-10-14 | 18.59 | 18.51 | 0.11 | 0.60% | 18.16 | 18.71 | 28044 | 5163.67 | 0.46% |
| 2025-10-13 | 17.20 | 18.40 | -0.43 | -2.28% | 17.19 | 18.53 | 47289 | 8549.53 | 0.78% |
| 2025-10-10 | 18.18 | 18.83 | 0.65 | 3.58% | 18.18 | 18.88 | 50702 | 9468.07 | 0.83% |
| 2025-10-09 | 18.31 | 18.18 | -0.13 | -0.71% | 18.05 | 18.54 | 40586 | 7399.63 | 0.67% |
| 2025-09-30 | 18.97 | 18.31 | -0.39 | -2.09% | 18.25 | 18.97 | 37153 | 6844.05 | 0.61% |
| 2025-09-29 | 19.09 | 18.70 | -0.40 | -2.09% | 18.52 | 19.12 | 41020 | 7668.79 | 0.67% |
| 2025-09-26 | 18.99 | 19.10 | 0.00 | 0.00% | 18.81 | 19.37 | 33754 | 6429.90 | 0.55% |
| 2025-09-25 | 19.33 | 19.10 | -0.32 | -1.65% | 19.03 | 19.55 | 53531 | 10313.69 | 0.88% |
| 2025-09-24 | 19.22 | 19.42 | -0.01 | -0.05% | 18.88 | 19.55 | 49990 | 9596.58 | 0.82% |
| 2025-09-23 | 19.49 | 19.43 | 0.11 | 0.57% | 19.11 | 19.70 | 66015 | 12789.40 | 1.08% |
| 2025-09-22 | 18.25 | 19.32 | 0.91 | 4.94% | 18.25 | 20.11 | 130731 | 25335.71 | 2.14% |
| 2025-09-19 | 18.08 | 18.41 | 0.18 | 0.99% | 18.08 | 18.55 | 27006 | 4944.17 | 0.44% |
| 2025-09-18 | 18.62 | 18.23 | -0.37 | -1.99% | 18.01 | 18.80 | 42645 | 7834.68 | 0.70% |
| 2025-09-17 | 18.20 | 18.60 | 0.33 | 1.81% | 18.12 | 18.97 | 66693 | 12435.01 | 1.09% |
| 2025-09-16 | 17.83 | 18.27 | 0.44 | 2.47% | 17.71 | 18.31 | 37881 | 6830.47 | 0.62% |
| 2025-09-15 | 18.10 | 17.83 | -0.30 | -1.65% | 17.78 | 18.10 | 38810 | 6933.57 | 0.64% |
| 2025-09-12 | 18.43 | 18.13 | -0.32 | -1.73% | 17.96 | 18.45 | 50100 | 9080.58 | 0.82% |
| 2025-09-11 | 18.57 | 18.45 | -0.24 | -1.28% | 18.01 | 18.69 | 54595 | 10005.58 | 0.90% |
| 2025-09-10 | 18.30 | 18.69 | 0.21 | 1.14% | 18.29 | 19.50 | 85912 | 16184.61 | 1.41% |
| 2025-09-09 | 18.53 | 18.48 | -0.02 | -0.11% | 18.30 | 18.83 | 58243 | 10792.96 | 0.96% |
| 2025-09-08 | 17.78 | 18.50 | 0.83 | 4.70% | 17.74 | 19.08 | 87581 | 16203.08 | 1.44% |
| 2025-09-05 | 17.27 | 17.67 | 0.46 | 2.67% | 17.12 | 18.07 | 70623 | 12502.64 | 1.16% |
| 2025-09-04 | 17.30 | 17.21 | -0.14 | -0.81% | 16.98 | 17.33 | 26165 | 4484.64 | 0.43% |
| 2025-09-03 | 17.59 | 17.35 | -0.16 | -0.91% | 17.24 | 17.66 | 26937 | 4682.39 | 0.44% |
| 2025-09-02 | 17.41 | 17.51 | 0.09 | 0.52% | 16.94 | 17.59 | 45081 | 7792.18 | 0.74% |
| 2025-09-01 | 17.31 | 17.42 | 0.02 | 0.11% | 17.18 | 17.45 | 21949 | 3800.35 | 0.36% |
| 2025-08-29 | 17.45 | 17.40 | 0.03 | 0.17% | 17.26 | 17.68 | 30769 | 5359.19 | 0.50% |
| 2025-08-28 | 17.14 | 17.37 | 0.23 | 1.34% | 16.87 | 17.42 | 46795 | 8000.08 | 0.77% |
| 2025-08-27 | 17.60 | 17.14 | -0.38 | -2.17% | 17.13 | 17.68 | 39028 | 6804.82 | 0.64% |
| 2025-08-26 | 17.60 | 17.52 | -0.18 | -1.02% | 17.21 | 17.70 | 39139 | 6823.65 | 0.64% |
| 2025-08-25 | 17.55 | 17.70 | 0.20 | 1.14% | 17.53 | 17.83 | 37215 | 6583.92 | 0.61% |
| 2025-08-22 | 17.43 | 17.50 | 0.12 | 0.69% | 17.29 | 17.51 | 25650 | 4460.38 | 0.42% |
| 2025-08-21 | 17.60 | 17.38 | -0.19 | -1.08% | 17.34 | 17.66 | 31120 | 5421.71 | 0.51% |
| 2025-08-20 | 17.35 | 17.57 | 0.23 | 1.33% | 17.23 | 17.59 | 26657 | 4667.28 | 0.44% |
| 2025-08-19 | 17.26 | 17.34 | -0.02 | -0.12% | 17.15 | 17.50 | 26425 | 4572.20 | 0.43% |
| 2025-08-18 | 17.59 | 17.36 | -0.18 | -1.03% | 17.19 | 17.68 | 61935 | 10772.33 | 1.02% |
| 2025-08-15 | 17.48 | 17.54 | 0.06 | 0.34% | 17.40 | 17.75 | 32678 | 5734.23 | 0.54% |
| 2025-08-14 | 17.70 | 17.48 | -0.22 | -1.24% | 17.32 | 17.73 | 41257 | 7235.63 | 0.68% |
| 2025-08-13 | 17.29 | 17.70 | 0.46 | 2.67% | 17.15 | 17.87 | 38373 | 6730.97 | 0.63% |
| 2025-08-12 | 17.32 | 17.24 | -0.03 | -0.17% | 17.20 | 17.37 | 16802 | 2903.94 | 0.28% |
| 2025-08-11 | 17.17 | 17.27 | 0.20 | 1.17% | 17.00 | 17.48 | 31408 | 5431.43 | 0.52% |
| 2025-08-08 | 16.75 | 17.07 | 0.28 | 1.67% | 16.57 | 17.27 | 46427 | 7889.63 | 0.76% |
| 2025-08-07 | 17.09 | 16.79 | -0.30 | -1.76% | 16.76 | 17.14 | 18000 | 3046.39 | 0.30% |
| 2025-08-06 | 16.94 | 17.09 | 0.19 | 1.12% | 16.85 | 17.15 | 20029 | 3410.23 | 0.33% |
| 2025-08-05 | 16.90 | 16.90 | 0.08 | 0.48% | 16.73 | 16.95 | 18996 | 3199.97 | 0.31% |
| 2025-08-04 | 16.40 | 16.82 | 0.36 | 2.19% | 16.35 | 16.85 | 28674 | 4784.53 | 0.47% |
| 2025-08-01 | 16.62 | 16.46 | 0.00 | 0.00% | 16.40 | 16.63 | 12868 | 2120.22 | 0.21% |
| 2025-07-31 | 16.60 | 16.46 | -0.17 | -1.02% | 16.38 | 16.64 | 20917 | 3453.27 | 0.34% |
| 2025-07-30 | 16.70 | 16.63 | -0.09 | -0.54% | 16.30 | 16.77 | 48721 | 8032.19 | 0.80% |
| 2025-07-29 | 16.85 | 16.72 | -0.08 | -0.48% | 16.61 | 16.99 | 25028 | 4198.91 | 0.41% |
| 2025-07-28 | 17.29 | 16.80 | -0.53 | -3.06% | 16.69 | 17.31 | 41312 | 6987.67 | 0.68% |
| 2025-07-25 | 16.81 | 17.33 | 0.47 | 2.79% | 16.74 | 17.69 | 44250 | 7626.54 | 0.73% |
| 2025-07-24 | 16.50 | 16.86 | 0.31 | 1.87% | 16.49 | 16.86 | 27301 | 4565.80 | 0.45% |
| 2025-07-23 | 16.70 | 16.55 | -0.20 | -1.19% | 16.48 | 16.81 | 25723 | 4267.54 | 0.42% |
| 2025-07-22 | 16.45 | 16.75 | 0.31 | 1.89% | 16.45 | 16.95 | 35594 | 5967.76 | 0.58% |
| 2025-07-21 | 16.41 | 16.44 | -0.03 | -0.18% | 16.27 | 16.45 | 17562 | 2874.33 | 0.29% |
| 2025-07-18 | 16.30 | 16.47 | 0.13 | 0.80% | 16.10 | 16.59 | 32136 | 5257.55 | 0.53% |
| 2025-07-17 | 16.30 | 16.34 | 0.10 | 0.62% | 16.11 | 16.45 | 19722 | 3205.20 | 0.32% |
| 2025-07-16 | 16.31 | 16.24 | 0.00 | 0.00% | 16.13 | 16.35 | 11499 | 1863.61 | 0.19% |
| 2025-07-15 | 16.23 | 16.24 | 0.01 | 0.06% | 16.13 | 16.50 | 23773 | 3869.95 | 0.39% |
| 2025-07-14 | 16.43 | 16.23 | 0.14 | 0.87% | 16.01 | 16.43 | 16260 | 2636.94 | 0.27% |
| 2025-07-11 | 15.85 | 16.09 | 0.16 | 1.00% | 15.83 | 16.16 | 17231 | 2758.46 | 0.28% |
| 2025-07-10 | 15.94 | 15.93 | -0.01 | -0.06% | 15.85 | 16.00 | 14255 | 2268.98 | 0.23% |
| 2025-07-09 | 16.16 | 15.94 | -0.07 | -0.44% | 15.90 | 16.16 | 15372 | 2461.72 | 0.25% |
| 2025-07-08 | 15.88 | 16.01 | 0.12 | 0.76% | 15.75 | 16.12 | 20503 | 3283.57 | 0.34% |
| 2025-07-07 | 15.88 | 15.89 | -0.08 | -0.50% | 15.66 | 16.03 | 27489 | 4354.97 | 0.45% |
| 2025-07-04 | 16.24 | 15.97 | -0.29 | -1.78% | 15.88 | 16.24 | 22164 | 3549.04 | 0.36% |
| 2025-07-03 | 15.90 | 16.26 | 0.38 | 2.39% | 15.84 | 16.47 | 31804 | 5150.15 | 0.52% |
| 2025-07-02 | 16.00 | 15.88 | -0.11 | -0.69% | 15.79 | 16.00 | 13318 | 2111.58 | 0.22% |
| 2025-07-01 | 16.02 | 15.99 | -0.01 | -0.06% | 15.84 | 16.15 | 18755 | 2997.26 | 0.31% |
| 2025-06-30 | 16.22 | 16.00 | -0.17 | -1.05% | 15.85 | 16.30 | 24205 | 3866.68 | 0.40% |
| 2025-06-27 | 15.81 | 16.17 | 0.39 | 2.47% | 15.80 | 16.32 | 30831 | 4971.31 | 0.51% |
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。
