| 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 | 3.61 | 3.64 | 0.03 | 0.83% | 3.60 | 3.67 | 722816 | 26262.24 | 1.34% |
| 2025-10-23 | 3.60 | 3.61 | 0.01 | 0.28% | 3.57 | 3.63 | 818992 | 29493.89 | 1.52% |
| 2025-10-22 | 3.62 | 3.60 | -0.03 | -0.83% | 3.59 | 3.64 | 582451 | 21023.27 | 1.08% |
| 2025-10-21 | 3.55 | 3.63 | 0.08 | 2.25% | 3.53 | 3.67 | 1033674 | 37389.04 | 1.92% |
| 2025-10-20 | 3.46 | 3.55 | 0.11 | 3.20% | 3.41 | 3.60 | 1460655 | 51181.32 | 2.71% |
| 2025-10-17 | 3.39 | 3.44 | 0.06 | 1.78% | 3.38 | 3.58 | 1292588 | 44805.29 | 2.40% |
| 2025-10-16 | 3.41 | 3.38 | -0.04 | -1.17% | 3.37 | 3.41 | 576068 | 19513.57 | 1.07% |
| 2025-10-15 | 3.44 | 3.42 | -0.01 | -0.29% | 3.37 | 3.45 | 680427 | 23152.28 | 1.26% |
| 2025-10-14 | 3.47 | 3.43 | -0.04 | -1.15% | 3.42 | 3.51 | 610176 | 21106.47 | 1.13% |
| 2025-10-13 | 3.49 | 3.47 | -0.09 | -2.53% | 3.40 | 3.49 | 869073 | 29921.53 | 1.61% |
| 2025-10-10 | 3.51 | 3.56 | 0.05 | 1.42% | 3.50 | 3.57 | 611759 | 21706.04 | 1.13% |
| 2025-10-09 | 3.53 | 3.51 | 0.00 | 0.00% | 3.49 | 3.54 | 524292 | 18429.62 | 0.97% |
| 2025-09-30 | 3.54 | 3.51 | -0.04 | -1.13% | 3.50 | 3.54 | 458179 | 16121.86 | 0.85% |
| 2025-09-29 | 3.49 | 3.55 | 0.06 | 1.72% | 3.44 | 3.58 | 687315 | 24161.56 | 1.27% |
| 2025-09-26 | 3.53 | 3.49 | -0.04 | -1.13% | 3.48 | 3.57 | 512801 | 18039.11 | 0.95% |
| 2025-09-25 | 3.56 | 3.53 | -0.04 | -1.12% | 3.53 | 3.59 | 418001 | 14847.07 | 0.78% |
| 2025-09-24 | 3.59 | 3.57 | -0.03 | -0.83% | 3.54 | 3.61 | 505120 | 18004.96 | 0.94% |
| 2025-09-23 | 3.63 | 3.60 | -0.05 | -1.37% | 3.51 | 3.65 | 871214 | 31135.39 | 1.62% |
| 2025-09-22 | 3.67 | 3.65 | -0.04 | -1.08% | 3.61 | 3.69 | 578469 | 21003.46 | 1.07% |
| 2025-09-19 | 3.70 | 3.69 | -0.02 | -0.54% | 3.63 | 3.71 | 789768 | 29032.41 | 1.46% |
| 2025-09-18 | 3.81 | 3.71 | -0.12 | -3.13% | 3.68 | 3.82 | 1438792 | 53702.00 | 2.67% |
| 2025-09-17 | 3.72 | 3.83 | 0.10 | 2.68% | 3.70 | 3.88 | 1346266 | 51361.71 | 2.50% |
| 2025-09-16 | 3.63 | 3.73 | 0.09 | 2.47% | 3.63 | 3.74 | 1024601 | 38045.90 | 1.90% |
| 2025-09-15 | 3.63 | 3.64 | 0.00 | 0.00% | 3.60 | 3.66 | 502372 | 18235.97 | 0.93% |
| 2025-09-12 | 3.63 | 3.64 | 0.01 | 0.28% | 3.60 | 3.66 | 618789 | 22493.43 | 1.15% |
| 2025-09-11 | 3.63 | 3.63 | -0.02 | -0.55% | 3.58 | 3.65 | 696218 | 25150.75 | 1.29% |
| 2025-09-10 | 3.66 | 3.65 | -0.02 | -0.54% | 3.62 | 3.68 | 674815 | 24608.71 | 1.25% |
| 2025-09-09 | 3.56 | 3.67 | 0.10 | 2.80% | 3.55 | 3.72 | 1592445 | 58239.06 | 2.95% |
| 2025-09-08 | 3.51 | 3.57 | 0.06 | 1.71% | 3.47 | 3.58 | 871204 | 30747.83 | 1.62% |
| 2025-09-05 | 3.42 | 3.51 | 0.10 | 2.93% | 3.39 | 3.52 | 912634 | 31636.93 | 1.69% |
| 2025-09-04 | 3.36 | 3.41 | 0.05 | 1.49% | 3.33 | 3.44 | 1013856 | 34246.11 | 1.88% |
| 2025-09-03 | 3.43 | 3.36 | -0.07 | -2.04% | 3.35 | 3.46 | 682524 | 23139.23 | 1.27% |
| 2025-09-02 | 3.51 | 3.43 | -0.07 | -2.00% | 3.40 | 3.51 | 896192 | 30818.18 | 1.66% |
| 2025-09-01 | 3.52 | 3.50 | -0.03 | -0.85% | 3.42 | 3.53 | 1088749 | 37943.71 | 2.02% |
| 2025-08-29 | 3.60 | 3.53 | -0.07 | -1.94% | 3.52 | 3.61 | 672776 | 23892.87 | 1.25% |
| 2025-08-28 | 3.53 | 3.60 | 0.07 | 1.98% | 3.49 | 3.61 | 946302 | 33545.85 | 1.75% |
| 2025-08-27 | 3.66 | 3.53 | -0.13 | -3.55% | 3.53 | 3.68 | 925125 | 33441.95 | 1.72% |
| 2025-08-26 | 3.70 | 3.66 | -0.05 | -1.35% | 3.65 | 3.75 | 1087385 | 40183.40 | 2.02% |
| 2025-08-25 | 3.58 | 3.71 | 0.15 | 4.21% | 3.58 | 3.73 | 2021690 | 74176.38 | 3.75% |
| 2025-08-22 | 3.54 | 3.56 | 0.01 | 0.28% | 3.51 | 3.57 | 744511 | 26344.14 | 1.38% |
| 2025-08-21 | 3.58 | 3.55 | -0.02 | -0.56% | 3.53 | 3.64 | 800525 | 28653.53 | 1.48% |
| 2025-08-20 | 3.55 | 3.57 | 0.01 | 0.28% | 3.51 | 3.58 | 655015 | 23209.76 | 1.21% |
| 2025-08-19 | 3.59 | 3.56 | -0.04 | -1.11% | 3.54 | 3.60 | 790607 | 28194.35 | 1.47% |
| 2025-08-18 | 3.61 | 3.60 | 0.00 | 0.00% | 3.56 | 3.64 | 930810 | 33615.48 | 1.73% |
| 2025-08-15 | 3.58 | 3.60 | -0.01 | -0.28% | 3.55 | 3.63 | 1042745 | 37490.21 | 1.93% |
| 2025-08-14 | 3.57 | 3.61 | 0.05 | 1.40% | 3.47 | 3.62 | 1280636 | 45505.31 | 2.37% |
| 2025-08-13 | 3.55 | 3.56 | 0.06 | 1.71% | 3.55 | 3.65 | 1340289 | 48100.00 | 2.49% |
| 2025-08-12 | 3.49 | 3.50 | 0.01 | 0.29% | 3.46 | 3.54 | 626761 | 21960.58 | 1.16% |
| 2025-08-11 | 3.45 | 3.49 | 0.05 | 1.45% | 3.43 | 3.49 | 629802 | 21855.20 | 1.17% |
| 2025-08-08 | 3.42 | 3.44 | 0.01 | 0.29% | 3.42 | 3.45 | 408218 | 14021.60 | 0.76% |
| 2025-08-07 | 3.48 | 3.43 | -0.05 | -1.44% | 3.41 | 3.49 | 697536 | 23955.39 | 1.29% |
| 2025-08-06 | 3.50 | 3.48 | -0.03 | -0.85% | 3.43 | 3.51 | 642768 | 22284.85 | 1.19% |
| 2025-08-05 | 3.53 | 3.51 | -0.03 | -0.85% | 3.50 | 3.55 | 520421 | 18288.09 | 0.97% |
| 2025-08-04 | 3.43 | 3.54 | 0.09 | 2.61% | 3.42 | 3.56 | 926643 | 32432.64 | 1.72% |
| 2025-08-01 | 3.48 | 3.45 | -0.03 | -0.86% | 3.44 | 3.51 | 548246 | 19031.34 | 1.02% |
| 2025-07-31 | 3.60 | 3.48 | -0.14 | -3.87% | 3.45 | 3.61 | 1208722 | 42578.65 | 2.24% |
| 2025-07-30 | 3.71 | 3.62 | -0.10 | -2.69% | 3.60 | 3.71 | 807270 | 29412.89 | 1.50% |
| 2025-07-29 | 3.70 | 3.72 | 0.00 | 0.00% | 3.65 | 3.75 | 863089 | 31928.83 | 1.60% |
| 2025-07-28 | 3.65 | 3.72 | 0.05 | 1.36% | 3.61 | 3.77 | 1366496 | 50568.17 | 2.53% |
| 2025-07-25 | 3.68 | 3.67 | 0.00 | 0.00% | 3.60 | 3.74 | 971496 | 35477.41 | 1.80% |
| 2025-07-24 | 3.53 | 3.67 | 0.13 | 3.67% | 3.53 | 3.76 | 1636592 | 59885.75 | 3.03% |
| 2025-07-23 | 3.57 | 3.54 | -0.02 | -0.56% | 3.53 | 3.60 | 697243 | 24846.27 | 1.29% |
| 2025-07-22 | 3.65 | 3.56 | -0.09 | -2.47% | 3.54 | 3.66 | 1071985 | 38254.84 | 1.99% |
| 2025-07-21 | 3.62 | 3.65 | 0.00 | 0.00% | 3.56 | 3.67 | 1087962 | 39501.84 | 2.02% |
| 2025-07-18 | 3.56 | 3.65 | 0.07 | 1.96% | 3.54 | 3.68 | 1345563 | 48966.57 | 2.50% |
| 2025-07-17 | 3.48 | 3.58 | 0.09 | 2.58% | 3.47 | 3.58 | 1177711 | 41632.72 | 2.18% |
| 2025-07-16 | 3.42 | 3.49 | 0.06 | 1.75% | 3.38 | 3.54 | 1325046 | 46108.19 | 2.46% |
| 2025-07-15 | 3.38 | 3.43 | -0.08 | -2.28% | 3.33 | 3.47 | 1953708 | 66476.82 | 3.62% |
| 2025-07-14 | 3.62 | 3.51 | -0.12 | -3.31% | 3.50 | 3.63 | 1302558 | 46116.94 | 2.42% |
| 2025-07-11 | 3.54 | 3.63 | 0.08 | 2.25% | 3.50 | 3.67 | 1758385 | 63368.77 | 3.26% |
| 2025-07-10 | 3.45 | 3.55 | 0.07 | 2.01% | 3.45 | 3.60 | 1581726 | 56132.08 | 2.93% |
| 2025-07-09 | 3.45 | 3.48 | 0.03 | 0.87% | 3.43 | 3.54 | 1384018 | 48152.46 | 2.57% |
| 2025-07-08 | 3.38 | 3.45 | 0.06 | 1.77% | 3.36 | 3.47 | 894874 | 30555.48 | 1.66% |
| 2025-07-07 | 3.34 | 3.39 | 0.05 | 1.50% | 3.32 | 3.43 | 814912 | 27593.96 | 1.51% |
| 2025-07-04 | 3.33 | 3.34 | 0.01 | 0.30% | 3.31 | 3.38 | 599556 | 20028.39 | 1.11% |
| 2025-07-03 | 3.32 | 3.33 | 0.01 | 0.30% | 3.31 | 3.34 | 394555 | 13145.05 | 0.73% |
| 2025-07-02 | 3.33 | 3.32 | -0.02 | -0.60% | 3.30 | 3.34 | 504592 | 16762.01 | 0.94% |
| 2025-07-01 | 3.34 | 3.34 | 0.01 | 0.30% | 3.30 | 3.35 | 564957 | 18819.92 | 1.05% |
| 2025-06-30 | 3.35 | 3.33 | -0.02 | -0.60% | 3.32 | 3.36 | 649632 | 21663.03 | 1.20% |
| 2025-06-27 | 3.34 | 3.35 | 0.01 | 0.30% | 3.33 | 3.42 | 946592 | 31898.83 | 1.76% |
渤海租赁(000415)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。
