| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.46 | 10.76 | 0.36 | 3.46% | 10.45 | 10.90 | 284779 | 30492.67 | 4.01% |
| 2025-03-31 | 10.15 | 10.40 | 0.09 | 0.87% | 10.14 | 10.56 | 305678 | 31709.26 | 4.30% |
| 2025-03-28 | 10.80 | 10.31 | -0.52 | -4.80% | 10.25 | 10.97 | 486152 | 50981.84 | 6.84% |
| 2025-03-27 | 11.08 | 10.83 | -0.25 | -2.26% | 10.82 | 11.48 | 457513 | 50707.71 | 6.44% |
| 2025-03-26 | 10.57 | 11.08 | 0.52 | 4.92% | 10.54 | 11.14 | 382876 | 41744.92 | 5.39% |
| 2025-03-25 | 10.44 | 10.56 | 0.11 | 1.05% | 10.36 | 10.70 | 231348 | 24387.47 | 3.25% |
| 2025-03-24 | 10.43 | 10.45 | 0.00 | 0.00% | 10.15 | 10.65 | 289934 | 30170.48 | 4.08% |
| 2025-03-21 | 10.41 | 10.45 | -0.03 | -0.29% | 10.37 | 10.65 | 172681 | 18090.96 | 2.43% |
| 2025-03-20 | 10.51 | 10.48 | -0.03 | -0.29% | 10.43 | 10.66 | 200695 | 21130.26 | 2.82% |
| 2025-03-19 | 10.06 | 10.51 | 0.40 | 3.96% | 10.04 | 10.66 | 325815 | 34050.54 | 4.58% |
| 2025-03-18 | 9.87 | 10.11 | 0.22 | 2.22% | 9.87 | 10.19 | 185817 | 18675.63 | 2.61% |
| 2025-03-17 | 10.09 | 9.89 | -0.15 | -1.49% | 9.80 | 10.13 | 210679 | 20874.45 | 2.96% |
| 2025-03-14 | 9.87 | 10.04 | 0.16 | 1.62% | 9.86 | 10.15 | 239436 | 23963.68 | 3.37% |
| 2025-03-13 | 9.96 | 9.88 | -0.13 | -1.30% | 9.78 | 10.06 | 189759 | 18724.36 | 2.67% |
| 2025-03-12 | 9.87 | 10.01 | 0.14 | 1.42% | 9.84 | 10.20 | 397206 | 39757.66 | 5.59% |
| 2025-03-11 | 9.61 | 9.87 | 0.16 | 1.65% | 9.58 | 9.90 | 347464 | 33817.20 | 4.89% |
| 2025-03-10 | 9.40 | 9.71 | 0.34 | 3.63% | 9.24 | 9.80 | 420732 | 40367.96 | 5.92% |
| 2025-03-07 | 9.31 | 9.37 | 0.04 | 0.43% | 9.23 | 9.49 | 272777 | 25524.28 | 3.84% |
| 2025-03-06 | 9.54 | 9.33 | -0.08 | -0.85% | 9.20 | 9.62 | 374516 | 34910.85 | 5.27% |
| 2025-03-05 | 9.33 | 9.41 | -0.10 | -1.05% | 9.15 | 9.55 | 416943 | 38977.75 | 5.86% |
| 2025-03-04 | 9.00 | 9.51 | 0.64 | 7.22% | 8.95 | 9.70 | 745484 | 70505.05 | 10.49% |
| 2025-03-03 | 9.04 | 8.87 | -0.04 | -0.45% | 8.79 | 9.15 | 768372 | 68945.12 | 10.81% |
| 2025-02-28 | 8.18 | 8.91 | 0.67 | 8.13% | 8.13 | 9.06 | 1154319 | 102393.12 | 16.24% |
| 2025-02-27 | 8.18 | 8.24 | 0.04 | 0.49% | 8.03 | 8.26 | 183807 | 14912.41 | 2.59% |
| 2025-02-26 | 8.24 | 8.20 | -0.03 | -0.36% | 8.18 | 8.36 | 178550 | 14740.01 | 2.51% |
| 2025-02-25 | 8.43 | 8.23 | -0.26 | -3.06% | 8.20 | 8.43 | 195726 | 16228.19 | 2.75% |
| 2025-02-24 | 8.58 | 8.49 | 0.03 | 0.35% | 8.42 | 8.64 | 247914 | 21082.24 | 3.49% |
| 2025-02-21 | 8.39 | 8.46 | 0.08 | 0.95% | 8.33 | 8.49 | 215907 | 18160.05 | 3.04% |
| 2025-02-20 | 8.38 | 8.38 | 0.02 | 0.24% | 8.24 | 8.42 | 154548 | 12856.43 | 2.17% |
| 2025-02-19 | 8.39 | 8.36 | -0.01 | -0.12% | 8.31 | 8.51 | 161553 | 13550.05 | 2.27% |
| 2025-02-18 | 8.49 | 8.37 | -0.15 | -1.76% | 8.33 | 8.54 | 121865 | 10270.21 | 1.71% |
| 2025-02-17 | 8.38 | 8.52 | 0.16 | 1.91% | 8.33 | 8.52 | 127383 | 10748.20 | 1.79% |
| 2025-02-14 | 8.58 | 8.36 | -0.19 | -2.22% | 8.33 | 8.60 | 189380 | 15949.51 | 2.66% |
| 2025-02-13 | 8.87 | 8.55 | -0.30 | -3.39% | 8.52 | 8.88 | 219495 | 19096.25 | 3.09% |
| 2025-02-12 | 8.60 | 8.85 | 0.31 | 3.63% | 8.60 | 8.94 | 359000 | 31602.53 | 5.05% |
| 2025-02-11 | 8.47 | 8.54 | 0.08 | 0.95% | 8.44 | 8.60 | 152969 | 13035.65 | 2.15% |
| 2025-02-10 | 8.55 | 8.46 | -0.06 | -0.70% | 8.35 | 8.57 | 187942 | 15820.88 | 2.64% |
| 2025-02-07 | 8.38 | 8.52 | 0.11 | 1.31% | 8.36 | 8.72 | 285000 | 24429.70 | 4.01% |
| 2025-02-06 | 8.24 | 8.41 | 0.16 | 1.94% | 8.18 | 8.43 | 175771 | 14614.46 | 2.47% |
| 2025-02-05 | 8.45 | 8.25 | -0.20 | -2.37% | 8.22 | 8.52 | 177323 | 14819.23 | 2.49% |
| 2025-01-27 | 8.59 | 8.45 | -0.14 | -1.63% | 8.41 | 8.64 | 154047 | 13114.37 | 2.17% |
| 2025-01-24 | 8.45 | 8.59 | 0.13 | 1.54% | 8.16 | 8.67 | 343881 | 28915.37 | 4.84% |
| 2025-01-23 | 9.09 | 8.46 | -0.63 | -6.93% | 8.34 | 9.22 | 528733 | 45991.05 | 7.44% |
| 2025-01-22 | 8.89 | 9.09 | 0.20 | 2.25% | 8.85 | 9.20 | 288834 | 26129.74 | 4.06% |
| 2025-01-21 | 9.01 | 8.89 | -0.11 | -1.22% | 8.73 | 9.07 | 207318 | 18359.92 | 2.92% |
| 2025-01-20 | 9.09 | 9.00 | -0.08 | -0.88% | 8.94 | 9.17 | 150622 | 13591.91 | 2.12% |
| 2025-01-17 | 8.82 | 9.08 | 0.28 | 3.18% | 8.76 | 9.25 | 354706 | 32173.77 | 4.99% |
| 2025-01-16 | 8.99 | 8.80 | -0.28 | -3.08% | 8.70 | 9.04 | 242958 | 21507.95 | 3.42% |
| 2025-01-15 | 9.00 | 9.08 | 0.11 | 1.23% | 8.85 | 9.12 | 216187 | 19455.39 | 3.04% |
| 2025-01-14 | 8.86 | 8.97 | 0.17 | 1.93% | 8.78 | 8.98 | 267971 | 23783.18 | 3.77% |
| 2025-01-13 | 8.62 | 8.80 | 0.07 | 0.80% | 8.53 | 8.80 | 209510 | 18235.95 | 2.95% |
| 2025-01-10 | 8.65 | 8.73 | 0.14 | 1.63% | 8.45 | 9.02 | 542290 | 47608.07 | 7.63% |
| 2025-01-09 | 7.80 | 8.59 | 0.78 | 9.99% | 7.77 | 8.59 | 313397 | 25913.93 | 4.41% |
| 2025-01-08 | 8.02 | 7.81 | -0.21 | -2.62% | 7.70 | 8.27 | 190437 | 15163.52 | 2.68% |
| 2025-01-07 | 7.91 | 8.02 | 0.12 | 1.52% | 7.77 | 8.04 | 163339 | 12900.22 | 2.30% |
| 2025-01-06 | 8.13 | 7.90 | -0.23 | -2.83% | 7.75 | 8.20 | 197610 | 15731.56 | 2.78% |
| 2025-01-03 | 8.38 | 8.13 | -0.22 | -2.63% | 8.09 | 8.45 | 184616 | 15315.89 | 2.60% |
| 2025-01-02 | 8.73 | 8.35 | -0.38 | -4.35% | 8.28 | 8.80 | 186094 | 15795.32 | 2.62% |
| 2024-12-31 | 8.85 | 8.73 | -0.13 | -1.47% | 8.71 | 8.99 | 154215 | 13630.20 | 2.17% |
| 2024-12-30 | 8.97 | 8.86 | -0.06 | -0.67% | 8.83 | 9.15 | 189237 | 16980.44 | 2.66% |
| 2024-12-27 | 8.99 | 8.92 | -0.08 | -0.89% | 8.84 | 9.00 | 182357 | 16280.12 | 2.57% |
| 2024-12-26 | 8.55 | 9.00 | 0.51 | 6.01% | 8.55 | 9.01 | 380982 | 33863.80 | 5.36% |
| 2024-12-25 | 8.21 | 8.49 | 0.30 | 3.66% | 8.04 | 8.51 | 188255 | 15614.09 | 2.65% |
| 2024-12-24 | 8.21 | 8.19 | -0.01 | -0.12% | 8.06 | 8.35 | 125077 | 10221.62 | 1.76% |
| 2024-12-23 | 8.41 | 8.20 | -0.17 | -2.03% | 8.19 | 8.54 | 158980 | 13298.07 | 2.24% |
| 2024-12-20 | 8.31 | 8.37 | 0.01 | 0.12% | 8.30 | 8.51 | 108527 | 9123.82 | 1.53% |
| 2024-12-19 | 8.38 | 8.36 | -0.02 | -0.24% | 8.25 | 8.45 | 148389 | 12385.80 | 2.09% |
| 2024-12-18 | 8.50 | 8.38 | -0.11 | -1.30% | 8.32 | 8.65 | 160963 | 13688.40 | 2.27% |
| 2024-12-17 | 8.81 | 8.49 | -0.30 | -3.41% | 8.46 | 8.83 | 194346 | 16762.37 | 2.74% |
| 2024-12-16 | 8.66 | 8.79 | 0.18 | 2.09% | 8.46 | 8.85 | 188895 | 16433.64 | 2.66% |
| 2024-12-13 | 8.90 | 8.61 | -0.31 | -3.48% | 8.60 | 8.90 | 176477 | 15382.91 | 2.48% |
| 2024-12-12 | 8.67 | 8.92 | 0.27 | 3.12% | 8.65 | 8.92 | 188673 | 16636.43 | 2.66% |
| 2024-12-11 | 8.70 | 8.65 | -0.06 | -0.69% | 8.58 | 8.74 | 136945 | 11837.28 | 1.93% |
| 2024-12-10 | 8.92 | 8.71 | -0.03 | -0.34% | 8.65 | 8.99 | 232659 | 20440.80 | 3.27% |
| 2024-12-09 | 8.84 | 8.74 | -0.11 | -1.24% | 8.65 | 8.91 | 202716 | 17762.21 | 2.85% |
| 2024-12-06 | 8.80 | 8.85 | 0.05 | 0.57% | 8.75 | 8.92 | 150649 | 13316.84 | 2.12% |
| 2024-12-05 | 8.88 | 8.80 | -0.11 | -1.23% | 8.76 | 8.93 | 176346 | 15547.01 | 2.48% |
| 2024-12-04 | 9.10 | 8.91 | -0.23 | -2.52% | 8.80 | 9.17 | 262482 | 23511.90 | 3.69% |
| 2024-12-03 | 9.07 | 9.14 | 0.07 | 0.77% | 8.95 | 9.18 | 253279 | 22979.02 | 3.57% |
| 2024-12-02 | 8.92 | 9.07 | 0.23 | 2.60% | 8.84 | 9.31 | 463145 | 42057.73 | 6.52% |
芭田股份(002170)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。
