| 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 | 13.19 | 13.29 | 0.45 | 3.50% | 12.91 | 13.38 | 433376 | 57086.52 | 5.52% |
| 2026-02-02 | 13.66 | 12.84 | -1.01 | -7.29% | 12.83 | 13.76 | 635796 | 83996.11 | 8.10% |
| 2026-01-30 | 14.02 | 13.85 | -0.30 | -2.12% | 13.51 | 14.29 | 699336 | 96576.50 | 8.91% |
| 2026-01-29 | 14.43 | 14.15 | -0.18 | -1.26% | 14.10 | 14.75 | 828521 | 119280.54 | 10.56% |
| 2026-01-28 | 13.49 | 14.33 | 0.79 | 5.83% | 13.49 | 14.57 | 906064 | 127961.01 | 11.55% |
| 2026-01-27 | 13.52 | 13.54 | 0.04 | 0.30% | 13.25 | 13.83 | 636674 | 85776.73 | 8.11% |
| 2026-01-26 | 13.36 | 13.50 | 0.24 | 1.81% | 13.30 | 13.93 | 732156 | 99489.44 | 9.33% |
| 2026-01-23 | 13.25 | 13.26 | 0.15 | 1.14% | 12.99 | 13.35 | 572899 | 75378.34 | 7.30% |
| 2026-01-22 | 12.90 | 13.11 | 0.25 | 1.94% | 12.72 | 13.29 | 663428 | 86751.59 | 8.46% |
| 2026-01-21 | 12.95 | 12.86 | -0.12 | -0.92% | 12.56 | 12.98 | 736371 | 94323.20 | 9.39% |
| 2026-01-20 | 12.68 | 12.98 | 0.28 | 2.20% | 12.60 | 12.98 | 623339 | 79921.46 | 7.94% |
| 2026-01-19 | 12.40 | 12.70 | 0.27 | 2.17% | 12.35 | 12.77 | 633501 | 80072.64 | 8.07% |
| 2026-01-16 | 12.54 | 12.43 | -0.07 | -0.56% | 12.31 | 12.58 | 379692 | 47117.20 | 4.84% |
| 2026-01-15 | 12.17 | 12.50 | 0.31 | 2.54% | 12.13 | 12.68 | 607986 | 75721.71 | 7.75% |
| 2026-01-14 | 12.17 | 12.19 | -0.01 | -0.08% | 12.05 | 12.34 | 411976 | 50300.62 | 5.25% |
| 2026-01-13 | 12.21 | 12.20 | -0.07 | -0.57% | 12.12 | 12.42 | 395864 | 48552.87 | 5.05% |
| 2026-01-12 | 12.45 | 12.27 | -0.22 | -1.76% | 12.18 | 12.49 | 545765 | 66923.14 | 6.96% |
| 2026-01-09 | 12.31 | 12.49 | 0.11 | 0.89% | 12.25 | 12.49 | 328977 | 40763.54 | 4.19% |
| 2026-01-08 | 12.30 | 12.38 | 0.01 | 0.08% | 12.27 | 12.54 | 319540 | 39626.45 | 4.07% |
| 2026-01-07 | 12.58 | 12.37 | -0.18 | -1.43% | 12.31 | 12.58 | 334230 | 41438.68 | 4.26% |
| 2026-01-06 | 12.33 | 12.55 | 0.24 | 1.95% | 12.29 | 12.60 | 404302 | 50469.81 | 5.15% |
| 2026-01-05 | 12.21 | 12.31 | 0.13 | 1.07% | 12.11 | 12.45 | 453327 | 55618.29 | 5.78% |
| 2025-12-31 | 12.14 | 12.18 | 0.05 | 0.41% | 11.97 | 12.18 | 217623 | 26265.40 | 2.77% |
| 2025-12-30 | 11.93 | 12.13 | 0.07 | 0.58% | 11.86 | 12.23 | 263108 | 31793.35 | 3.35% |
| 2025-12-29 | 12.27 | 12.06 | -0.20 | -1.63% | 11.95 | 12.27 | 301988 | 36381.83 | 3.85% |
| 2025-12-26 | 12.05 | 12.26 | 0.19 | 1.57% | 12.00 | 12.26 | 345968 | 42050.91 | 4.41% |
| 2025-12-25 | 11.94 | 12.07 | 0.07 | 0.58% | 11.86 | 12.10 | 256067 | 30719.53 | 3.26% |
| 2025-12-24 | 11.99 | 12.00 | 0.00 | 0.00% | 11.87 | 12.00 | 176837 | 21116.90 | 2.25% |
| 2025-12-23 | 11.95 | 12.00 | 0.04 | 0.33% | 11.89 | 12.16 | 270780 | 32505.56 | 3.45% |
| 2025-12-22 | 11.96 | 11.96 | 0.00 | 0.00% | 11.86 | 12.03 | 200301 | 23894.46 | 2.55% |
| 2025-12-19 | 11.75 | 11.96 | 0.20 | 1.70% | 11.71 | 12.01 | 227958 | 27155.98 | 2.91% |
| 2025-12-18 | 11.60 | 11.76 | 0.08 | 0.68% | 11.56 | 11.98 | 223603 | 26416.57 | 2.85% |
| 2025-12-17 | 11.44 | 11.68 | 0.25 | 2.19% | 11.44 | 11.71 | 215376 | 24934.11 | 2.75% |
| 2025-12-16 | 11.68 | 11.43 | -0.30 | -2.56% | 11.35 | 11.73 | 238985 | 27384.74 | 3.05% |
| 2025-12-15 | 11.76 | 11.73 | -0.14 | -1.18% | 11.65 | 11.86 | 228950 | 26943.72 | 2.92% |
| 2025-12-12 | 11.85 | 11.87 | 0.00 | 0.00% | 11.75 | 11.91 | 285131 | 33714.75 | 3.63% |
| 2025-12-11 | 12.03 | 11.87 | -0.14 | -1.17% | 11.84 | 12.11 | 214001 | 25600.58 | 2.73% |
| 2025-12-10 | 11.75 | 12.01 | 0.17 | 1.44% | 11.73 | 12.09 | 297123 | 35509.18 | 3.79% |
| 2025-12-09 | 12.11 | 11.84 | -0.35 | -2.87% | 11.78 | 12.17 | 335326 | 40015.50 | 4.27% |
| 2025-12-08 | 12.35 | 12.19 | -0.19 | -1.53% | 12.07 | 12.35 | 360909 | 43902.55 | 4.60% |
| 2025-12-05 | 12.09 | 12.38 | 0.29 | 2.40% | 12.06 | 12.39 | 338370 | 41274.66 | 4.31% |
| 2025-12-04 | 11.91 | 12.09 | 0.14 | 1.17% | 11.85 | 12.19 | 352914 | 42367.89 | 4.50% |
| 2025-12-03 | 12.01 | 11.95 | -0.03 | -0.25% | 11.86 | 12.14 | 283369 | 33972.40 | 3.61% |
| 2025-12-02 | 11.88 | 11.98 | 0.06 | 0.50% | 11.77 | 12.04 | 285758 | 34084.58 | 3.64% |
| 2025-12-01 | 12.09 | 11.92 | -0.12 | -1.00% | 11.84 | 12.18 | 388372 | 46458.33 | 4.95% |
| 2025-11-28 | 11.79 | 12.04 | 0.23 | 1.95% | 11.72 | 12.04 | 375837 | 44755.81 | 4.79% |
| 2025-11-27 | 11.63 | 11.81 | 0.15 | 1.29% | 11.61 | 11.91 | 368858 | 43413.90 | 4.70% |
| 2025-11-26 | 11.72 | 11.66 | -0.06 | -0.51% | 11.56 | 11.85 | 311766 | 36380.70 | 3.97% |
| 2025-11-25 | 11.73 | 11.72 | 0.11 | 0.95% | 11.63 | 12.06 | 375742 | 44290.61 | 4.79% |
| 2025-11-24 | 11.78 | 11.61 | 0.25 | 2.20% | 11.45 | 11.91 | 435561 | 50800.50 | 5.55% |
| 2025-11-21 | 12.01 | 11.36 | -0.83 | -6.81% | 11.28 | 12.02 | 579224 | 66943.73 | 7.38% |
| 2025-11-20 | 12.49 | 12.19 | -0.32 | -2.56% | 12.12 | 12.63 | 459508 | 56557.78 | 5.86% |
| 2025-11-19 | 12.53 | 12.51 | -0.20 | -1.57% | 12.29 | 12.76 | 422269 | 52627.92 | 5.38% |
| 2025-11-18 | 12.90 | 12.71 | -0.24 | -1.85% | 12.35 | 13.19 | 794380 | 100899.96 | 10.12% |
| 2025-11-17 | 12.83 | 12.95 | 0.12 | 0.94% | 12.77 | 13.27 | 687640 | 89425.73 | 8.76% |
| 2025-11-14 | 12.74 | 12.83 | -0.10 | -0.77% | 12.71 | 13.06 | 582686 | 74852.86 | 7.43% |
| 2025-11-13 | 12.48 | 12.93 | 0.43 | 3.44% | 12.45 | 13.14 | 909509 | 117006.23 | 11.59% |
| 2025-11-12 | 13.00 | 12.50 | -0.47 | -3.62% | 12.29 | 13.01 | 719591 | 89903.12 | 9.17% |
| 2025-11-11 | 13.01 | 12.97 | -0.23 | -1.74% | 12.87 | 13.25 | 819707 | 106658.97 | 10.45% |
| 2025-11-10 | 13.48 | 13.20 | -0.36 | -2.65% | 13.00 | 13.64 | 1750103 | 232488.62 | 22.31% |
| 2025-11-07 | 13.00 | 13.56 | 1.14 | 9.18% | 12.73 | 13.66 | 2559718 | 337946.03 | 32.62% |
| 2025-11-06 | 11.30 | 12.42 | 1.13 | 10.01% | 11.30 | 12.42 | 617439 | 75270.87 | 7.87% |
| 2025-11-05 | 10.76 | 11.29 | 0.47 | 4.34% | 10.72 | 11.34 | 559916 | 62129.45 | 7.14% |
| 2025-11-04 | 10.95 | 10.82 | -0.17 | -1.55% | 10.71 | 11.15 | 338753 | 36871.23 | 4.32% |
| 2025-11-03 | 11.17 | 10.99 | -0.15 | -1.35% | 10.88 | 11.24 | 366912 | 40342.17 | 4.68% |
| 2025-10-31 | 11.05 | 11.14 | 0.22 | 2.01% | 11.00 | 11.40 | 503982 | 56519.32 | 6.42% |
| 2025-10-30 | 11.11 | 10.92 | -0.34 | -3.02% | 10.85 | 11.16 | 433776 | 47632.52 | 5.53% |
| 2025-10-29 | 10.77 | 11.26 | 0.45 | 4.16% | 10.77 | 11.28 | 476052 | 52521.76 | 6.07% |
| 2025-10-28 | 10.75 | 10.81 | 0.06 | 0.56% | 10.65 | 10.98 | 313432 | 33891.98 | 3.99% |
| 2025-10-27 | 10.75 | 10.91 | 0.18 | 1.68% | 10.69 | 11.01 | 385129 | 41966.25 | 4.91% |
| 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% |
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。
