| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 9.78 | 9.79 | -0.07 | -0.71% | 9.75 | 9.87 | 61433 | 6030.22 | 1.66% |
| 2025-10-30 | 9.65 | 9.86 | 0.21 | 2.18% | 9.60 | 9.95 | 120382 | 11829.97 | 3.26% |
| 2025-10-29 | 9.78 | 9.65 | -0.03 | -0.31% | 9.53 | 9.78 | 73855 | 7114.75 | 2.00% |
| 2025-10-28 | 9.62 | 9.68 | 0.07 | 0.73% | 9.52 | 9.69 | 54942 | 5288.58 | 1.49% |
| 2025-10-27 | 9.53 | 9.61 | 0.12 | 1.26% | 9.44 | 9.65 | 70494 | 6745.20 | 1.91% |
| 2025-10-24 | 9.47 | 9.49 | 0.02 | 0.21% | 9.45 | 9.64 | 47012 | 4473.24 | 1.27% |
| 2025-10-23 | 9.45 | 9.47 | 0.03 | 0.32% | 9.35 | 9.50 | 50127 | 4718.16 | 1.36% |
| 2025-10-22 | 9.56 | 9.44 | -0.13 | -1.36% | 9.44 | 9.67 | 77258 | 7370.47 | 2.09% |
| 2025-10-21 | 9.55 | 9.57 | -0.20 | -2.05% | 9.26 | 9.57 | 154480 | 14546.49 | 4.18% |
| 2025-10-20 | 10.06 | 9.77 | -0.26 | -2.59% | 9.68 | 10.06 | 92182 | 9059.44 | 2.49% |
| 2025-10-17 | 9.98 | 10.03 | 0.05 | 0.50% | 9.89 | 10.18 | 97803 | 9816.14 | 2.65% |
| 2025-10-16 | 9.95 | 9.98 | 0.01 | 0.10% | 9.92 | 10.16 | 102810 | 10337.24 | 2.78% |
| 2025-10-15 | 9.66 | 9.97 | 0.30 | 3.10% | 9.61 | 10.00 | 102988 | 10185.24 | 2.79% |
| 2025-10-14 | 9.82 | 9.67 | -0.12 | -1.23% | 9.60 | 9.90 | 75251 | 7328.88 | 2.04% |
| 2025-10-13 | 9.52 | 9.79 | -0.09 | -0.91% | 9.45 | 9.83 | 58240 | 5670.54 | 1.58% |
| 2025-10-10 | 9.68 | 9.88 | 0.16 | 1.65% | 9.64 | 10.00 | 79299 | 7847.92 | 2.15% |
| 2025-10-09 | 9.61 | 9.72 | 0.09 | 0.93% | 9.56 | 9.77 | 57247 | 5532.08 | 1.55% |
| 2025-09-30 | 9.79 | 9.63 | -0.14 | -1.43% | 9.63 | 9.79 | 66761 | 6462.12 | 1.81% |
| 2025-09-29 | 9.83 | 9.77 | -0.13 | -1.31% | 9.63 | 9.85 | 81485 | 7941.97 | 2.20% |
| 2025-09-26 | 9.60 | 9.90 | 0.31 | 3.23% | 9.52 | 9.97 | 125986 | 12350.25 | 3.41% |
| 2025-09-25 | 9.73 | 9.59 | -0.16 | -1.64% | 9.54 | 9.78 | 78503 | 7573.43 | 2.12% |
| 2025-09-24 | 9.56 | 9.75 | 0.19 | 1.99% | 9.50 | 9.83 | 112264 | 10925.82 | 3.04% |
| 2025-09-23 | 9.56 | 9.56 | 0.00 | 0.00% | 9.27 | 9.60 | 135777 | 12795.24 | 3.67% |
| 2025-09-22 | 9.89 | 9.56 | -0.34 | -3.43% | 9.43 | 9.91 | 139829 | 13412.36 | 3.78% |
| 2025-09-19 | 10.06 | 9.90 | -0.17 | -1.69% | 9.80 | 10.07 | 110676 | 10951.49 | 2.99% |
| 2025-09-18 | 10.28 | 10.07 | -0.21 | -2.04% | 10.01 | 10.28 | 90189 | 9152.54 | 2.44% |
| 2025-09-17 | 10.25 | 10.28 | 0.05 | 0.49% | 10.22 | 10.37 | 71003 | 7296.63 | 1.92% |
| 2025-09-16 | 10.20 | 10.23 | 0.01 | 0.10% | 10.07 | 10.25 | 93475 | 9491.01 | 2.53% |
| 2025-09-15 | 10.44 | 10.22 | -0.21 | -2.01% | 10.14 | 10.44 | 112819 | 11567.45 | 3.05% |
| 2025-09-12 | 10.52 | 10.43 | -0.13 | -1.23% | 10.40 | 10.54 | 84196 | 8792.20 | 2.28% |
| 2025-09-11 | 10.52 | 10.56 | 0.09 | 0.86% | 10.36 | 10.56 | 90452 | 9462.78 | 2.45% |
| 2025-09-10 | 10.63 | 10.47 | -0.14 | -1.32% | 10.43 | 10.63 | 83581 | 8770.38 | 2.26% |
| 2025-09-09 | 10.83 | 10.61 | -0.26 | -2.39% | 10.50 | 10.88 | 92147 | 9840.68 | 2.49% |
| 2025-09-08 | 10.74 | 10.87 | 0.13 | 1.21% | 10.71 | 10.89 | 99890 | 10774.93 | 2.70% |
| 2025-09-05 | 10.80 | 10.74 | 0.00 | 0.00% | 10.38 | 10.80 | 106088 | 11239.20 | 2.87% |
| 2025-09-04 | 10.70 | 10.74 | 0.06 | 0.56% | 10.63 | 10.94 | 103219 | 11099.28 | 2.79% |
| 2025-09-03 | 11.00 | 10.68 | -0.34 | -3.09% | 10.66 | 11.11 | 101748 | 11015.71 | 2.75% |
| 2025-09-02 | 11.22 | 11.02 | -0.18 | -1.61% | 10.70 | 11.27 | 177700 | 19392.85 | 4.81% |
| 2025-09-01 | 11.65 | 11.20 | -0.46 | -3.95% | 11.13 | 11.65 | 255642 | 28834.16 | 6.92% |
| 2025-08-29 | 11.51 | 11.66 | 0.16 | 1.39% | 11.48 | 11.93 | 240157 | 28000.75 | 6.50% |
| 2025-08-28 | 11.66 | 11.50 | -0.25 | -2.13% | 11.26 | 11.66 | 250688 | 28656.00 | 6.78% |
| 2025-08-27 | 11.10 | 11.75 | 0.45 | 3.98% | 11.03 | 12.28 | 527917 | 60931.11 | 14.29% |
| 2025-08-26 | 10.70 | 11.30 | 0.58 | 5.41% | 10.68 | 11.40 | 354784 | 39698.95 | 9.60% |
| 2025-08-25 | 10.77 | 10.72 | -0.05 | -0.46% | 10.70 | 10.84 | 139839 | 15043.67 | 3.78% |
| 2025-08-22 | 10.96 | 10.77 | -0.17 | -1.55% | 10.69 | 10.96 | 132188 | 14216.53 | 3.58% |
| 2025-08-21 | 11.06 | 10.94 | -0.05 | -0.45% | 10.86 | 11.09 | 127848 | 13997.22 | 3.46% |
| 2025-08-20 | 10.81 | 10.99 | 0.14 | 1.29% | 10.73 | 11.07 | 176233 | 19239.63 | 4.77% |
| 2025-08-19 | 10.56 | 10.85 | 0.25 | 2.36% | 10.52 | 10.87 | 170105 | 18302.21 | 4.60% |
| 2025-08-18 | 10.57 | 10.60 | 0.06 | 0.57% | 10.53 | 10.71 | 102554 | 10893.88 | 2.78% |
| 2025-08-15 | 10.43 | 10.54 | 0.11 | 1.05% | 10.41 | 10.57 | 69424 | 7297.20 | 1.88% |
| 2025-08-14 | 10.61 | 10.43 | -0.17 | -1.60% | 10.43 | 10.62 | 103130 | 10835.67 | 2.79% |
| 2025-08-13 | 10.74 | 10.60 | -0.13 | -1.21% | 10.52 | 10.75 | 113044 | 11964.67 | 3.06% |
| 2025-08-12 | 10.68 | 10.73 | 0.06 | 0.56% | 10.66 | 10.86 | 109532 | 11766.96 | 2.96% |
| 2025-08-11 | 10.72 | 10.67 | 0.01 | 0.09% | 10.60 | 10.75 | 83538 | 8912.43 | 2.26% |
| 2025-08-08 | 10.70 | 10.66 | 0.01 | 0.09% | 10.61 | 10.70 | 52025 | 5541.83 | 1.41% |
| 2025-08-07 | 10.78 | 10.65 | -0.13 | -1.21% | 10.61 | 10.78 | 86185 | 9208.92 | 2.33% |
| 2025-08-06 | 10.88 | 10.78 | -0.12 | -1.10% | 10.70 | 10.97 | 99200 | 10679.06 | 2.68% |
| 2025-08-05 | 10.70 | 10.90 | 0.17 | 1.58% | 10.68 | 10.90 | 134821 | 14580.38 | 3.65% |
| 2025-08-04 | 10.50 | 10.73 | 0.22 | 2.09% | 10.38 | 10.74 | 104205 | 11083.46 | 2.82% |
| 2025-08-01 | 10.41 | 10.51 | -0.02 | -0.19% | 10.39 | 10.54 | 89438 | 9364.56 | 2.42% |
| 2025-07-31 | 10.53 | 10.53 | -0.06 | -0.57% | 10.50 | 10.63 | 87384 | 9238.66 | 2.36% |
| 2025-07-30 | 10.66 | 10.59 | -0.15 | -1.40% | 10.51 | 10.69 | 122159 | 12948.18 | 3.31% |
| 2025-07-29 | 11.06 | 10.74 | -0.16 | -1.47% | 10.62 | 11.06 | 143608 | 15468.12 | 3.89% |
| 2025-07-28 | 11.08 | 10.90 | -0.11 | -1.00% | 10.86 | 11.13 | 162374 | 17730.23 | 4.39% |
| 2025-07-25 | 10.74 | 11.01 | 0.36 | 3.38% | 10.70 | 11.05 | 339686 | 37129.53 | 9.19% |
| 2025-07-24 | 10.65 | 10.65 | 0.07 | 0.66% | 10.58 | 10.68 | 104413 | 11096.29 | 2.83% |
| 2025-07-23 | 10.73 | 10.58 | -0.11 | -1.03% | 10.55 | 10.77 | 111597 | 11879.85 | 3.02% |
| 2025-07-22 | 10.87 | 10.69 | -0.17 | -1.57% | 10.65 | 10.90 | 133156 | 14299.38 | 3.60% |
| 2025-07-21 | 10.84 | 10.86 | 0.04 | 0.37% | 10.78 | 10.88 | 97514 | 10562.54 | 2.64% |
| 2025-07-18 | 10.93 | 10.82 | -0.16 | -1.46% | 10.70 | 10.96 | 158669 | 17120.22 | 4.29% |
| 2025-07-17 | 11.00 | 10.98 | 0.06 | 0.55% | 10.92 | 11.04 | 109824 | 12041.08 | 2.97% |
| 2025-07-16 | 10.84 | 10.92 | -0.03 | -0.27% | 10.84 | 11.02 | 153290 | 16749.37 | 4.15% |
| 2025-07-15 | 11.30 | 10.95 | -0.61 | -5.28% | 10.90 | 11.30 | 240172 | 26465.54 | 6.50% |
| 2025-07-14 | 11.71 | 11.56 | -0.16 | -1.37% | 11.45 | 11.81 | 179876 | 20850.36 | 4.87% |
| 2025-07-11 | 11.43 | 11.72 | 0.14 | 1.21% | 11.43 | 11.73 | 171940 | 19996.41 | 4.65% |
| 2025-07-10 | 11.85 | 11.58 | -0.29 | -2.44% | 11.51 | 11.85 | 198872 | 23076.92 | 5.38% |
| 2025-07-09 | 11.79 | 11.87 | -0.03 | -0.25% | 11.73 | 12.06 | 263175 | 31203.64 | 7.12% |
| 2025-07-08 | 12.02 | 11.90 | -0.05 | -0.42% | 11.81 | 12.07 | 231816 | 27593.86 | 6.27% |
| 2025-07-07 | 12.20 | 11.95 | -0.07 | -0.58% | 11.85 | 12.30 | 320336 | 38431.91 | 8.67% |
| 2025-07-04 | 12.54 | 12.02 | -0.53 | -4.22% | 11.94 | 12.64 | 449632 | 54674.00 | 12.17% |
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。
