| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.36 | 4.41 | 0.08 | 1.85% | 4.31 | 4.43 | 754849 | 33014.30 | 1.40% |
| 2026-02-02 | 4.42 | 4.33 | -0.12 | -2.70% | 4.31 | 4.46 | 982489 | 43246.89 | 1.82% |
| 2026-01-30 | 4.54 | 4.45 | -0.12 | -2.63% | 4.37 | 4.57 | 880327 | 39140.22 | 1.63% |
| 2026-01-29 | 4.48 | 4.57 | 0.07 | 1.56% | 4.45 | 4.66 | 965658 | 44054.04 | 1.79% |
| 2026-01-28 | 4.50 | 4.50 | -0.01 | -0.22% | 4.44 | 4.59 | 822119 | 37056.22 | 1.52% |
| 2026-01-27 | 4.53 | 4.51 | -0.04 | -0.88% | 4.40 | 4.58 | 950963 | 42664.29 | 1.76% |
| 2026-01-26 | 4.51 | 4.55 | 0.05 | 1.11% | 4.43 | 4.62 | 1418077 | 64140.59 | 2.63% |
| 2026-01-23 | 4.44 | 4.50 | 0.07 | 1.58% | 4.40 | 4.55 | 1448558 | 64643.73 | 2.69% |
| 2026-01-22 | 4.32 | 4.43 | 0.20 | 4.73% | 4.32 | 4.65 | 2361468 | 106306.95 | 4.38% |
| 2026-01-21 | 4.18 | 4.23 | 0.03 | 0.71% | 4.17 | 4.32 | 941028 | 39812.31 | 1.74% |
| 2026-01-20 | 4.17 | 4.20 | 0.05 | 1.20% | 4.15 | 4.23 | 824860 | 34619.25 | 1.53% |
| 2026-01-19 | 4.00 | 4.15 | 0.15 | 3.75% | 4.00 | 4.18 | 963911 | 39768.26 | 1.79% |
| 2026-01-16 | 4.06 | 4.00 | -0.05 | -1.23% | 3.98 | 4.11 | 1133519 | 45597.82 | 2.10% |
| 2026-01-15 | 4.01 | 4.05 | 0.03 | 0.75% | 3.98 | 4.11 | 993658 | 40196.88 | 1.84% |
| 2026-01-14 | 4.09 | 4.02 | -0.06 | -1.47% | 4.00 | 4.17 | 1051294 | 42904.39 | 1.95% |
| 2026-01-13 | 4.10 | 4.08 | -0.01 | -0.24% | 4.07 | 4.18 | 1075335 | 44406.06 | 1.99% |
| 2026-01-12 | 4.21 | 4.09 | -0.12 | -2.85% | 4.08 | 4.25 | 1268883 | 52672.59 | 2.35% |
| 2026-01-09 | 4.15 | 4.21 | 0.08 | 1.94% | 4.12 | 4.24 | 1111517 | 46616.07 | 2.06% |
| 2026-01-08 | 4.07 | 4.13 | 0.05 | 1.23% | 4.00 | 4.24 | 1403146 | 58023.25 | 2.60% |
| 2026-01-07 | 4.10 | 4.08 | -0.03 | -0.73% | 4.07 | 4.14 | 545116 | 22348.10 | 1.01% |
| 2026-01-06 | 4.05 | 4.11 | 0.05 | 1.23% | 4.04 | 4.12 | 851107 | 34739.81 | 1.58% |
| 2026-01-05 | 4.05 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 640137 | 25977.21 | 1.19% |
| 2025-12-31 | 4.09 | 4.05 | -0.04 | -0.98% | 4.04 | 4.17 | 692761 | 28356.35 | 1.28% |
| 2025-12-30 | 4.07 | 4.09 | 0.00 | 0.00% | 4.03 | 4.14 | 702881 | 28735.75 | 1.30% |
| 2025-12-29 | 4.10 | 4.09 | 0.00 | 0.00% | 4.04 | 4.16 | 667834 | 27393.13 | 1.24% |
| 2025-12-26 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.13 | 806109 | 32977.32 | 1.49% |
| 2025-12-25 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.13 | 623987 | 25514.46 | 1.16% |
| 2025-12-24 | 4.02 | 4.07 | 0.05 | 1.24% | 4.02 | 4.18 | 1048583 | 42819.33 | 1.94% |
| 2025-12-23 | 4.07 | 4.02 | -0.05 | -1.23% | 4.00 | 4.09 | 1214913 | 49048.15 | 2.25% |
| 2025-12-22 | 4.09 | 4.07 | -0.01 | -0.25% | 4.03 | 4.11 | 826510 | 33677.12 | 1.53% |
| 2025-12-19 | 4.06 | 4.08 | 0.02 | 0.49% | 4.03 | 4.11 | 1362342 | 55481.86 | 2.53% |
| 2025-12-18 | 3.86 | 4.06 | 0.18 | 4.64% | 3.86 | 4.08 | 1490410 | 59949.23 | 2.76% |
| 2025-12-17 | 3.84 | 3.88 | 0.11 | 2.92% | 3.82 | 3.93 | 1009296 | 39103.27 | 1.87% |
| 2025-12-16 | 3.81 | 3.77 | -0.06 | -1.57% | 3.75 | 3.82 | 645017 | 24394.91 | 1.20% |
| 2025-12-15 | 3.64 | 3.83 | 0.16 | 4.36% | 3.61 | 3.87 | 1106385 | 42007.02 | 2.05% |
| 2025-12-12 | 3.68 | 3.67 | -0.02 | -0.54% | 3.65 | 3.70 | 749296 | 27493.23 | 1.39% |
| 2025-12-11 | 3.84 | 3.69 | -0.13 | -3.40% | 3.68 | 3.85 | 693494 | 25875.56 | 1.29% |
| 2025-12-10 | 3.78 | 3.82 | 0.03 | 0.79% | 3.74 | 3.86 | 720880 | 27477.32 | 1.34% |
| 2025-12-09 | 3.86 | 3.79 | -0.05 | -1.30% | 3.77 | 3.90 | 1058092 | 40363.32 | 1.96% |
| 2025-12-08 | 3.88 | 3.84 | -0.04 | -1.03% | 3.82 | 3.92 | 970537 | 37545.59 | 1.80% |
| 2025-12-05 | 3.77 | 3.88 | 0.11 | 2.92% | 3.72 | 3.92 | 1422011 | 54559.15 | 2.64% |
| 2025-12-04 | 3.74 | 3.77 | 0.02 | 0.53% | 3.73 | 3.81 | 1007240 | 37970.78 | 1.87% |
| 2025-12-03 | 3.70 | 3.75 | 0.04 | 1.08% | 3.67 | 3.77 | 1108525 | 41317.79 | 2.06% |
| 2025-12-02 | 3.59 | 3.71 | 0.13 | 3.63% | 3.59 | 3.73 | 952836 | 34885.07 | 1.77% |
| 2025-12-01 | 3.57 | 3.58 | 0.02 | 0.56% | 3.52 | 3.61 | 569387 | 20279.67 | 1.06% |
| 2025-11-28 | 3.52 | 3.56 | 0.04 | 1.14% | 3.48 | 3.59 | 602082 | 21356.90 | 1.12% |
| 2025-11-27 | 3.55 | 3.52 | -0.03 | -0.85% | 3.51 | 3.56 | 479602 | 16939.27 | 0.89% |
| 2025-11-26 | 3.50 | 3.55 | 0.05 | 1.43% | 3.49 | 3.60 | 674596 | 23928.46 | 1.25% |
| 2025-11-25 | 3.46 | 3.50 | 0.05 | 1.45% | 3.45 | 3.54 | 751750 | 26377.32 | 1.39% |
| 2025-11-24 | 3.50 | 3.45 | -0.03 | -0.86% | 3.44 | 3.52 | 597633 | 20750.18 | 1.11% |
| 2025-11-21 | 3.54 | 3.48 | -0.09 | -2.52% | 3.42 | 3.56 | 1024514 | 35751.12 | 1.90% |
| 2025-11-20 | 3.61 | 3.57 | -0.03 | -0.83% | 3.57 | 3.63 | 497191 | 17850.97 | 0.92% |
| 2025-11-19 | 3.71 | 3.60 | -0.12 | -3.23% | 3.58 | 3.75 | 899623 | 32666.97 | 1.67% |
| 2025-11-18 | 3.78 | 3.72 | -0.07 | -1.85% | 3.69 | 3.80 | 714280 | 26614.74 | 1.32% |
| 2025-11-17 | 3.81 | 3.79 | -0.03 | -0.79% | 3.71 | 3.85 | 833102 | 31431.08 | 1.54% |
| 2025-11-14 | 3.78 | 3.82 | 0.02 | 0.53% | 3.77 | 3.85 | 789899 | 30108.31 | 1.46% |
| 2025-11-13 | 3.78 | 3.80 | 0.04 | 1.06% | 3.75 | 3.84 | 920308 | 34844.50 | 1.71% |
| 2025-11-12 | 3.65 | 3.76 | 0.10 | 2.73% | 3.64 | 3.77 | 1190687 | 44401.78 | 2.21% |
| 2025-11-11 | 3.68 | 3.66 | -0.03 | -0.81% | 3.63 | 3.71 | 544142 | 19895.01 | 1.01% |
| 2025-11-10 | 3.61 | 3.69 | 0.10 | 2.79% | 3.60 | 3.70 | 751892 | 27584.10 | 1.39% |
| 2025-11-07 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.61 | 416642 | 14965.54 | 0.77% |
| 2025-11-06 | 3.61 | 3.59 | -0.02 | -0.55% | 3.58 | 3.63 | 447250 | 16107.83 | 0.83% |
| 2025-11-05 | 3.55 | 3.61 | 0.03 | 0.84% | 3.55 | 3.63 | 496858 | 17887.13 | 0.92% |
| 2025-11-04 | 3.59 | 3.58 | -0.01 | -0.28% | 3.55 | 3.62 | 514755 | 18470.43 | 0.95% |
| 2025-11-03 | 3.56 | 3.59 | 0.02 | 0.56% | 3.54 | 3.61 | 588960 | 21114.23 | 1.09% |
| 2025-10-31 | 3.66 | 3.57 | -0.10 | -2.72% | 3.56 | 3.67 | 971392 | 34875.99 | 1.80% |
| 2025-10-30 | 3.65 | 3.67 | 0.06 | 1.66% | 3.64 | 3.76 | 1044770 | 38576.12 | 1.94% |
| 2025-10-29 | 3.56 | 3.61 | 0.04 | 1.12% | 3.54 | 3.62 | 533421 | 19150.50 | 0.99% |
| 2025-10-28 | 3.63 | 3.57 | -0.07 | -1.92% | 3.56 | 3.65 | 698659 | 25101.13 | 1.30% |
| 2025-10-27 | 3.64 | 3.64 | 0.00 | 0.00% | 3.62 | 3.67 | 823483 | 29997.02 | 1.53% |
| 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% |
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。
