| 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 | 10.76 | 10.73 | -0.06 | -0.56% | 10.64 | 10.88 | 234426 | 25170.30 | 2.99% |
| 2025-10-23 | 10.58 | 10.79 | 0.22 | 2.08% | 10.49 | 10.80 | 300437 | 32021.59 | 3.83% |
| 2025-10-22 | 10.79 | 10.57 | -0.21 | -1.95% | 10.54 | 10.80 | 313739 | 33348.91 | 4.00% |
| 2025-10-21 | 10.67 | 10.78 | 0.15 | 1.41% | 10.63 | 10.96 | 338515 | 36618.03 | 4.31% |
| 2025-10-20 | 10.60 | 10.63 | 0.15 | 1.43% | 10.52 | 10.80 | 329453 | 35064.06 | 4.20% |
| 2025-10-17 | 10.65 | 10.48 | -0.14 | -1.32% | 10.48 | 10.83 | 349890 | 37242.30 | 4.46% |
| 2025-10-16 | 11.09 | 10.62 | -0.48 | -4.32% | 10.58 | 11.24 | 547170 | 58866.00 | 6.98% |
| 2025-10-15 | 11.02 | 11.10 | -0.03 | -0.27% | 10.61 | 11.15 | 668601 | 72783.20 | 8.53% |
| 2025-10-14 | 11.12 | 11.13 | 0.05 | 0.45% | 11.05 | 11.42 | 497158 | 55851.09 | 6.34% |
| 2025-10-13 | 10.85 | 11.08 | -0.13 | -1.16% | 10.83 | 11.11 | 332379 | 36399.83 | 4.24% |
| 2025-10-10 | 11.15 | 11.21 | 0.01 | 0.09% | 11.01 | 11.40 | 387570 | 43596.93 | 4.94% |
| 2025-10-09 | 10.88 | 11.20 | 0.39 | 3.61% | 10.74 | 11.21 | 557364 | 61483.51 | 7.11% |
| 2025-09-30 | 10.68 | 10.81 | 0.13 | 1.22% | 10.64 | 10.86 | 265157 | 28565.62 | 3.38% |
| 2025-09-29 | 10.57 | 10.68 | 0.08 | 0.75% | 10.44 | 10.69 | 248009 | 26140.11 | 3.16% |
| 2025-09-26 | 10.42 | 10.60 | 0.17 | 1.63% | 10.36 | 10.79 | 300605 | 31907.65 | 3.83% |
| 2025-09-25 | 10.47 | 10.43 | -0.03 | -0.29% | 10.37 | 10.57 | 211680 | 22156.45 | 2.70% |
| 2025-09-24 | 10.36 | 10.46 | 0.11 | 1.06% | 10.24 | 10.49 | 207318 | 21492.38 | 2.64% |
| 2025-09-23 | 10.38 | 10.35 | -0.09 | -0.86% | 10.16 | 10.42 | 253286 | 26026.38 | 3.23% |
| 2025-09-22 | 10.52 | 10.44 | -0.12 | -1.14% | 10.28 | 10.57 | 283259 | 29389.94 | 3.61% |
| 2025-09-19 | 10.42 | 10.56 | 0.15 | 1.44% | 10.42 | 10.68 | 281326 | 29677.27 | 3.59% |
| 2025-09-18 | 10.62 | 10.41 | -0.21 | -1.98% | 10.33 | 10.66 | 353019 | 36999.87 | 4.50% |
| 2025-09-17 | 10.70 | 10.62 | -0.12 | -1.12% | 10.59 | 10.78 | 222476 | 23700.13 | 2.84% |
| 2025-09-16 | 10.95 | 10.74 | -0.13 | -1.20% | 10.41 | 10.97 | 511701 | 54297.45 | 6.52% |
| 2025-09-15 | 11.06 | 10.87 | -0.20 | -1.81% | 10.85 | 11.22 | 274652 | 30105.05 | 3.50% |
| 2025-09-12 | 10.89 | 11.07 | 0.24 | 2.22% | 10.75 | 11.18 | 388771 | 42756.98 | 4.96% |
| 2025-09-11 | 10.83 | 10.83 | -0.03 | -0.28% | 10.72 | 10.98 | 371549 | 40255.19 | 4.74% |
| 2025-09-10 | 10.95 | 10.86 | -0.12 | -1.09% | 10.63 | 11.09 | 278226 | 30049.25 | 3.55% |
| 2025-09-09 | 11.08 | 10.98 | -0.10 | -0.90% | 10.90 | 11.20 | 312792 | 34578.75 | 3.99% |
| 2025-09-08 | 10.50 | 11.08 | 0.66 | 6.33% | 10.50 | 11.08 | 530879 | 57946.61 | 6.77% |
| 2025-09-05 | 10.38 | 10.42 | 0.07 | 0.68% | 10.24 | 10.47 | 263336 | 27327.73 | 3.36% |
| 2025-09-04 | 10.60 | 10.35 | -0.26 | -2.45% | 10.13 | 10.62 | 384872 | 39952.50 | 4.91% |
| 2025-09-03 | 10.86 | 10.61 | -0.23 | -2.12% | 10.54 | 10.95 | 288345 | 30844.38 | 3.68% |
| 2025-09-02 | 11.38 | 10.84 | -0.49 | -4.32% | 10.78 | 11.43 | 514256 | 56465.70 | 6.56% |
| 2025-09-01 | 10.96 | 11.33 | 0.34 | 3.09% | 10.85 | 11.47 | 673190 | 75350.29 | 8.58% |
| 2025-08-29 | 10.93 | 10.99 | 0.13 | 1.20% | 10.86 | 11.10 | 315932 | 34760.80 | 4.03% |
| 2025-08-28 | 10.76 | 10.86 | 0.06 | 0.56% | 10.48 | 10.95 | 346774 | 37173.38 | 4.42% |
| 2025-08-27 | 11.19 | 10.80 | -0.40 | -3.57% | 10.79 | 11.21 | 354967 | 39144.87 | 4.53% |
| 2025-08-26 | 10.89 | 11.20 | 0.34 | 3.13% | 10.81 | 11.27 | 503720 | 55844.59 | 6.42% |
| 2025-08-25 | 10.46 | 10.86 | 0.41 | 3.92% | 10.42 | 10.88 | 525752 | 56533.82 | 6.70% |
| 2025-08-22 | 10.52 | 10.45 | -0.07 | -0.67% | 10.35 | 10.53 | 277750 | 28975.73 | 3.54% |
| 2025-08-21 | 10.50 | 10.52 | 0.03 | 0.29% | 10.40 | 10.59 | 349339 | 36668.78 | 4.45% |
| 2025-08-20 | 10.11 | 10.49 | 0.40 | 3.96% | 10.10 | 10.78 | 683085 | 71705.48 | 8.71% |
| 2025-08-19 | 10.06 | 10.09 | 0.00 | 0.00% | 10.04 | 10.21 | 342674 | 34658.09 | 4.37% |
| 2025-08-18 | 10.20 | 10.09 | -0.11 | -1.08% | 10.06 | 10.24 | 355169 | 35942.66 | 4.53% |
| 2025-08-15 | 10.07 | 10.20 | 0.14 | 1.39% | 10.07 | 10.23 | 192555 | 19617.57 | 2.46% |
| 2025-08-14 | 10.30 | 10.06 | -0.25 | -2.42% | 10.03 | 10.30 | 270305 | 27471.36 | 3.45% |
| 2025-08-13 | 10.35 | 10.31 | -0.03 | -0.29% | 10.19 | 10.41 | 299457 | 30762.18 | 3.82% |
| 2025-08-12 | 10.33 | 10.34 | 0.03 | 0.29% | 10.24 | 10.34 | 146846 | 15104.68 | 1.87% |
| 2025-08-11 | 10.34 | 10.31 | 0.01 | 0.10% | 10.27 | 10.39 | 148990 | 15373.79 | 1.90% |
| 2025-08-08 | 10.24 | 10.30 | 0.08 | 0.78% | 10.17 | 10.34 | 157389 | 16129.83 | 2.01% |
| 2025-08-07 | 10.29 | 10.22 | -0.09 | -0.87% | 10.20 | 10.39 | 161137 | 16543.41 | 2.06% |
| 2025-08-06 | 10.23 | 10.31 | 0.05 | 0.49% | 10.20 | 10.40 | 202578 | 20892.44 | 2.59% |
| 2025-08-05 | 10.25 | 10.26 | 0.02 | 0.20% | 10.21 | 10.34 | 180444 | 18515.65 | 2.30% |
| 2025-08-04 | 10.18 | 10.24 | 0.01 | 0.10% | 10.11 | 10.28 | 155913 | 15931.15 | 1.99% |
| 2025-08-01 | 10.13 | 10.23 | 0.12 | 1.19% | 10.10 | 10.29 | 166200 | 16978.39 | 2.12% |
| 2025-07-31 | 10.32 | 10.11 | -0.25 | -2.41% | 10.09 | 10.33 | 264501 | 26941.54 | 3.38% |
| 2025-07-30 | 10.34 | 10.36 | 0.03 | 0.29% | 10.30 | 10.46 | 242834 | 25178.36 | 3.10% |
| 2025-07-29 | 10.53 | 10.33 | -0.22 | -2.09% | 10.22 | 10.56 | 284460 | 29361.77 | 3.63% |
| 2025-07-28 | 10.50 | 10.55 | 0.04 | 0.38% | 10.41 | 10.67 | 243001 | 25629.43 | 3.10% |
| 2025-07-25 | 10.45 | 10.51 | 0.11 | 1.06% | 10.41 | 10.67 | 297500 | 31446.16 | 3.80% |
| 2025-07-24 | 10.35 | 10.40 | 0.06 | 0.58% | 10.24 | 10.40 | 258838 | 26715.15 | 3.30% |
| 2025-07-23 | 10.35 | 10.34 | 0.01 | 0.10% | 10.31 | 10.70 | 354534 | 37160.13 | 4.52% |
| 2025-07-22 | 10.32 | 10.33 | 0.04 | 0.39% | 10.25 | 10.43 | 280838 | 28982.06 | 3.58% |
| 2025-07-21 | 10.21 | 10.29 | 0.13 | 1.28% | 10.21 | 10.41 | 305888 | 31529.99 | 3.90% |
| 2025-07-18 | 10.06 | 10.16 | 0.14 | 1.40% | 10.01 | 10.19 | 305765 | 30918.16 | 3.90% |
| 2025-07-17 | 10.24 | 10.02 | -0.22 | -2.15% | 9.95 | 10.28 | 518780 | 52180.92 | 6.62% |
| 2025-07-16 | 10.44 | 10.24 | -0.14 | -1.35% | 10.18 | 10.52 | 341769 | 35326.35 | 4.36% |
| 2025-07-15 | 10.40 | 10.38 | -0.42 | -3.89% | 10.06 | 10.65 | 611690 | 63993.70 | 7.81% |
| 2025-07-14 | 10.87 | 10.80 | -0.07 | -0.64% | 10.70 | 10.95 | 230186 | 24833.12 | 2.94% |
| 2025-07-11 | 10.92 | 10.87 | -0.06 | -0.55% | 10.75 | 10.99 | 205839 | 22371.20 | 2.63% |
| 2025-07-10 | 10.95 | 10.93 | 0.06 | 0.55% | 10.75 | 11.02 | 289404 | 31527.09 | 3.69% |
| 2025-07-09 | 10.95 | 10.87 | -0.16 | -1.45% | 10.85 | 11.06 | 182625 | 19963.22 | 2.33% |
| 2025-07-08 | 10.59 | 11.03 | 0.44 | 4.15% | 10.58 | 11.10 | 398253 | 43331.32 | 5.08% |
| 2025-07-07 | 10.46 | 10.59 | 0.14 | 1.34% | 10.30 | 10.63 | 201795 | 21113.37 | 2.58% |
| 2025-07-04 | 10.57 | 10.45 | -0.12 | -1.14% | 10.32 | 10.60 | 217760 | 22819.19 | 2.78% |
| 2025-07-03 | 10.85 | 10.85 | 0.05 | 0.46% | 10.71 | 10.88 | 216421 | 23360.47 | 2.76% |
| 2025-07-02 | 10.66 | 10.80 | 0.10 | 0.93% | 10.58 | 10.82 | 279668 | 29926.36 | 3.57% |
| 2025-07-01 | 10.20 | 10.70 | 0.45 | 4.39% | 10.11 | 10.85 | 579149 | 61262.55 | 7.39% |
| 2025-06-30 | 10.15 | 10.25 | 0.15 | 1.49% | 10.13 | 10.40 | 181961 | 18669.08 | 2.55% |
| 2025-06-27 | 10.10 | 10.10 | -0.02 | -0.20% | 10.08 | 10.24 | 115350 | 11701.46 | 1.62% |
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。
