| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.44 | 9.68 | 0.26 | 2.76% | 9.41 | 9.70 | 72782 | 6998.16 | 1.97% |
| 2026-03-24 | 9.30 | 9.42 | 0.32 | 3.52% | 9.10 | 9.42 | 105369 | 9766.88 | 2.85% |
| 2026-03-23 | 9.61 | 9.10 | -0.75 | -7.61% | 9.01 | 9.70 | 162475 | 15138.80 | 4.40% |
| 2026-03-20 | 10.17 | 9.85 | -0.31 | -3.05% | 9.85 | 10.34 | 98057 | 9861.23 | 2.65% |
| 2026-03-19 | 10.42 | 10.16 | -0.34 | -3.24% | 10.12 | 10.49 | 103984 | 10625.45 | 2.81% |
| 2026-03-18 | 10.47 | 10.50 | 0.12 | 1.16% | 10.35 | 10.72 | 97652 | 10237.30 | 2.64% |
| 2026-03-17 | 10.82 | 10.38 | -0.40 | -3.71% | 10.35 | 10.85 | 127770 | 13476.93 | 3.46% |
| 2026-03-16 | 10.39 | 10.78 | 0.63 | 6.21% | 10.27 | 10.84 | 233489 | 24706.37 | 6.32% |
| 2026-03-13 | 10.22 | 10.15 | -0.07 | -0.68% | 10.11 | 10.40 | 83638 | 8577.09 | 2.26% |
| 2026-03-12 | 10.39 | 10.22 | -0.17 | -1.64% | 10.20 | 10.39 | 94299 | 9691.69 | 2.55% |
| 2026-03-11 | 10.52 | 10.39 | -0.15 | -1.42% | 10.35 | 10.63 | 113844 | 11891.15 | 3.08% |
| 2026-03-10 | 10.53 | 10.54 | -0.09 | -0.85% | 10.50 | 10.64 | 91129 | 9616.70 | 2.47% |
| 2026-03-09 | 10.50 | 10.63 | 0.07 | 0.66% | 10.41 | 10.74 | 159934 | 16953.52 | 4.33% |
| 2026-03-06 | 10.01 | 10.56 | 0.50 | 4.97% | 9.98 | 10.64 | 223259 | 23385.28 | 6.04% |
| 2026-03-05 | 10.34 | 10.06 | -0.14 | -1.37% | 10.01 | 10.42 | 146121 | 14844.08 | 3.95% |
| 2026-03-04 | 10.09 | 10.20 | 0.05 | 0.49% | 10.03 | 10.34 | 138554 | 14114.84 | 3.75% |
| 2026-03-03 | 10.75 | 10.15 | -0.66 | -6.11% | 10.11 | 10.87 | 250640 | 26222.71 | 6.78% |
| 2026-03-02 | 10.96 | 10.81 | -0.31 | -2.79% | 10.65 | 10.97 | 248259 | 26798.45 | 6.72% |
| 2026-02-27 | 11.15 | 11.12 | -0.49 | -4.22% | 10.86 | 11.26 | 510226 | 56099.03 | 13.81% |
| 2026-02-26 | 10.60 | 11.61 | 1.06 | 10.05% | 10.39 | 11.61 | 363116 | 40070.18 | 9.83% |
| 2026-02-25 | 10.56 | 10.55 | -0.08 | -0.75% | 10.46 | 10.73 | 158992 | 16849.25 | 4.30% |
| 2026-02-24 | 10.56 | 10.63 | 0.21 | 2.02% | 10.37 | 10.68 | 180561 | 19116.11 | 4.89% |
| 2026-02-13 | 10.53 | 10.42 | -0.09 | -0.86% | 10.38 | 10.60 | 103026 | 10811.06 | 2.79% |
| 2026-02-12 | 10.44 | 10.51 | 0.09 | 0.86% | 10.31 | 10.62 | 134068 | 14087.16 | 3.63% |
| 2026-02-11 | 10.41 | 10.42 | -0.06 | -0.57% | 10.41 | 10.58 | 97545 | 10231.45 | 2.64% |
| 2026-02-10 | 10.53 | 10.48 | -0.05 | -0.47% | 10.32 | 10.58 | 151773 | 15835.88 | 4.11% |
| 2026-02-09 | 10.59 | 10.53 | -0.01 | -0.09% | 10.46 | 10.64 | 160762 | 16947.53 | 4.35% |
| 2026-02-06 | 10.55 | 10.54 | 0.01 | 0.09% | 10.43 | 10.83 | 276570 | 29274.35 | 7.48% |
| 2026-02-05 | 10.33 | 10.53 | 0.00 | 0.00% | 10.22 | 10.68 | 379041 | 39794.40 | 10.26% |
| 2026-02-04 | 9.60 | 10.53 | 0.96 | 10.03% | 9.52 | 10.53 | 286445 | 29238.23 | 7.75% |
| 2026-02-03 | 9.70 | 9.57 | 0.00 | 0.00% | 9.47 | 9.75 | 141627 | 13537.14 | 3.83% |
| 2026-02-02 | 9.80 | 9.57 | -0.53 | -5.25% | 9.30 | 9.98 | 209089 | 20366.23 | 5.66% |
| 2026-01-30 | 10.00 | 10.10 | 0.06 | 0.60% | 9.90 | 10.18 | 130528 | 13149.38 | 3.53% |
| 2026-01-29 | 10.19 | 10.04 | -0.16 | -1.57% | 9.94 | 10.19 | 116672 | 11748.48 | 3.16% |
| 2026-01-28 | 9.85 | 10.20 | 0.31 | 3.13% | 9.84 | 10.25 | 176131 | 17774.53 | 4.77% |
| 2026-01-27 | 10.02 | 9.89 | -0.20 | -1.98% | 9.73 | 10.05 | 129831 | 12787.35 | 3.51% |
| 2026-01-26 | 10.15 | 10.09 | -0.03 | -0.30% | 9.92 | 10.18 | 128724 | 12915.92 | 3.48% |
| 2026-01-23 | 10.06 | 10.12 | 0.09 | 0.90% | 9.91 | 10.18 | 182408 | 18280.53 | 4.94% |
| 2026-01-22 | 10.10 | 10.03 | 0.12 | 1.21% | 9.98 | 10.60 | 211248 | 21378.37 | 5.72% |
| 2026-01-21 | 9.86 | 9.91 | -0.02 | -0.20% | 9.82 | 10.13 | 149062 | 14793.17 | 4.03% |
| 2026-01-20 | 9.79 | 9.93 | 0.11 | 1.12% | 9.70 | 9.95 | 170967 | 16869.54 | 4.63% |
| 2026-01-19 | 9.63 | 9.82 | 0.22 | 2.29% | 9.62 | 9.83 | 157873 | 15427.42 | 4.27% |
| 2026-01-16 | 9.58 | 9.60 | 0.02 | 0.21% | 9.55 | 9.81 | 128446 | 12393.99 | 3.48% |
| 2026-01-15 | 9.56 | 9.58 | 0.00 | 0.00% | 9.50 | 9.65 | 98142 | 9392.18 | 2.66% |
| 2026-01-14 | 9.57 | 9.58 | -0.03 | -0.31% | 9.42 | 9.74 | 165821 | 15900.52 | 4.49% |
| 2026-01-13 | 9.68 | 9.61 | -0.06 | -0.62% | 9.58 | 9.95 | 185277 | 18068.92 | 5.01% |
| 2026-01-12 | 9.61 | 9.67 | 0.05 | 0.52% | 9.57 | 9.71 | 117629 | 11336.23 | 3.18% |
| 2026-01-09 | 9.67 | 9.62 | -0.04 | -0.41% | 9.54 | 9.72 | 135944 | 13075.92 | 3.68% |
| 2026-01-08 | 9.62 | 9.66 | -0.01 | -0.10% | 9.55 | 9.70 | 156178 | 15037.89 | 4.23% |
| 2026-01-07 | 9.90 | 9.67 | -0.20 | -2.03% | 9.65 | 9.99 | 359793 | 35190.00 | 9.74% |
| 2026-01-06 | 8.98 | 9.87 | 0.90 | 10.03% | 8.96 | 9.87 | 314231 | 29954.49 | 8.50% |
| 2026-01-05 | 8.99 | 8.97 | 0.03 | 0.34% | 8.90 | 8.99 | 60271 | 5400.13 | 1.63% |
| 2025-12-31 | 8.91 | 8.94 | 0.01 | 0.11% | 8.80 | 8.95 | 57712 | 5124.12 | 1.56% |
| 2025-12-30 | 9.03 | 8.93 | -0.09 | -1.00% | 8.92 | 9.04 | 62324 | 5588.89 | 1.69% |
| 2025-12-29 | 9.08 | 9.02 | -0.09 | -0.99% | 8.93 | 9.11 | 69616 | 6272.55 | 1.88% |
| 2025-12-26 | 9.15 | 9.11 | -0.07 | -0.76% | 9.07 | 9.17 | 64901 | 5914.95 | 1.76% |
| 2025-12-25 | 9.14 | 9.18 | 0.05 | 0.55% | 9.09 | 9.19 | 59500 | 5447.90 | 1.61% |
| 2025-12-24 | 9.09 | 9.13 | 0.00 | 0.00% | 9.02 | 9.15 | 67885 | 6184.08 | 1.84% |
| 2025-12-23 | 9.20 | 9.13 | -0.07 | -0.76% | 9.07 | 9.24 | 67233 | 6131.59 | 1.82% |
| 2025-12-22 | 9.32 | 9.20 | -0.11 | -1.18% | 9.16 | 9.32 | 88738 | 8167.48 | 2.40% |
| 2025-12-19 | 9.06 | 9.31 | 0.25 | 2.76% | 9.03 | 9.34 | 121688 | 11221.06 | 3.29% |
| 2025-12-18 | 8.90 | 9.06 | 0.09 | 1.00% | 8.86 | 9.17 | 88437 | 8022.75 | 2.39% |
| 2025-12-17 | 8.92 | 8.97 | 0.05 | 0.56% | 8.79 | 9.00 | 81521 | 7244.50 | 2.21% |
| 2025-12-16 | 9.03 | 8.92 | -0.11 | -1.22% | 8.87 | 9.23 | 99214 | 8930.89 | 2.68% |
| 2025-12-15 | 8.76 | 9.03 | 0.26 | 2.96% | 8.71 | 9.06 | 111917 | 10040.06 | 3.03% |
| 2025-12-12 | 8.76 | 8.77 | 0.03 | 0.34% | 8.68 | 8.87 | 79336 | 6979.65 | 2.15% |
| 2025-12-11 | 9.06 | 8.74 | -0.33 | -3.64% | 8.73 | 9.07 | 124186 | 10995.79 | 3.36% |
| 2025-12-10 | 9.07 | 9.07 | 0.00 | 0.00% | 8.99 | 9.14 | 73844 | 6681.61 | 2.00% |
| 2025-12-09 | 9.10 | 9.07 | -0.04 | -0.44% | 9.03 | 9.15 | 73920 | 6722.09 | 2.00% |
| 2025-12-08 | 9.23 | 9.11 | -0.11 | -1.19% | 9.06 | 9.26 | 85178 | 7766.66 | 2.30% |
| 2025-12-05 | 8.93 | 9.22 | 0.31 | 3.48% | 8.85 | 9.30 | 145862 | 13327.28 | 3.95% |
| 2025-12-04 | 8.96 | 8.91 | -0.09 | -1.00% | 8.89 | 9.04 | 68528 | 6133.58 | 1.85% |
| 2025-12-03 | 9.13 | 9.00 | -0.11 | -1.21% | 8.95 | 9.14 | 86811 | 7822.76 | 2.35% |
| 2025-12-02 | 9.08 | 9.11 | 0.02 | 0.22% | 8.95 | 9.13 | 80918 | 7323.63 | 2.19% |
| 2025-12-01 | 9.09 | 9.09 | 0.01 | 0.11% | 9.06 | 9.19 | 89990 | 8201.64 | 2.44% |
| 2025-11-28 | 8.95 | 9.08 | 0.10 | 1.11% | 8.90 | 9.08 | 90048 | 8114.27 | 2.44% |
| 2025-11-27 | 8.98 | 8.98 | 0.05 | 0.56% | 8.85 | 9.05 | 96894 | 8696.77 | 2.62% |
| 2025-11-26 | 8.98 | 8.93 | -0.01 | -0.11% | 8.90 | 9.11 | 117851 | 10590.71 | 3.19% |
| 2025-11-25 | 9.09 | 8.94 | -0.11 | -1.22% | 8.88 | 9.15 | 152785 | 13765.24 | 4.13% |
| 2025-11-24 | 8.99 | 9.05 | 0.10 | 1.12% | 8.93 | 9.11 | 102426 | 9239.77 | 2.77% |
保龄宝(002286)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。
