| 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 | 5.65 | 5.82 | 0.21 | 3.74% | 5.59 | 5.83 | 160395 | 9192.16 | 2.62% |
| 2026-03-24 | 5.57 | 5.61 | 0.14 | 2.56% | 5.46 | 5.62 | 167602 | 9305.26 | 2.74% |
| 2026-03-23 | 5.73 | 5.47 | -0.28 | -4.87% | 5.42 | 5.73 | 176176 | 9812.57 | 2.88% |
| 2026-03-20 | 5.83 | 5.75 | -0.10 | -1.71% | 5.74 | 6.00 | 140537 | 8206.36 | 2.30% |
| 2026-03-19 | 6.07 | 5.85 | -0.17 | -2.82% | 5.83 | 6.08 | 128959 | 7621.22 | 2.11% |
| 2026-03-18 | 6.08 | 6.02 | -0.04 | -0.66% | 5.90 | 6.08 | 110704 | 6617.33 | 1.81% |
| 2026-03-17 | 6.20 | 6.06 | -0.14 | -2.26% | 6.04 | 6.23 | 127756 | 7814.18 | 2.09% |
| 2026-03-16 | 6.16 | 6.20 | 0.04 | 0.65% | 6.13 | 6.29 | 101853 | 6310.27 | 1.66% |
| 2026-03-13 | 6.30 | 6.16 | -0.15 | -2.38% | 6.12 | 6.38 | 162344 | 10125.09 | 2.65% |
| 2026-03-12 | 6.37 | 6.31 | -0.03 | -0.47% | 6.28 | 6.42 | 146526 | 9293.69 | 2.39% |
| 2026-03-11 | 6.36 | 6.34 | -0.04 | -0.63% | 6.20 | 6.39 | 185327 | 11623.79 | 3.03% |
| 2026-03-10 | 6.39 | 6.38 | -0.14 | -2.15% | 6.26 | 6.44 | 268767 | 17144.32 | 4.39% |
| 2026-03-09 | 6.80 | 6.52 | -0.10 | -1.51% | 6.50 | 6.91 | 291231 | 19384.89 | 4.76% |
| 2026-03-06 | 6.70 | 6.62 | -0.10 | -1.49% | 6.56 | 6.73 | 255935 | 16924.68 | 4.18% |
| 2026-03-05 | 6.64 | 6.72 | 0.17 | 2.60% | 6.54 | 7.11 | 330284 | 22210.19 | 5.40% |
| 2026-03-04 | 6.97 | 6.55 | -0.53 | -7.49% | 6.37 | 6.97 | 466859 | 30686.41 | 7.63% |
| 2026-03-03 | 6.99 | 7.08 | 0.20 | 2.91% | 6.94 | 7.26 | 686043 | 48922.80 | 11.21% |
| 2026-03-02 | 6.90 | 6.88 | 0.12 | 1.78% | 6.67 | 7.04 | 454892 | 31131.46 | 7.43% |
| 2026-02-27 | 6.67 | 6.76 | 0.08 | 1.20% | 6.61 | 6.76 | 152420 | 10212.28 | 2.49% |
| 2026-02-26 | 6.70 | 6.68 | 0.02 | 0.30% | 6.60 | 6.80 | 128637 | 8591.54 | 2.10% |
| 2026-02-25 | 6.67 | 6.66 | -0.01 | -0.15% | 6.57 | 6.73 | 180423 | 12009.18 | 2.95% |
| 2026-02-24 | 6.32 | 6.67 | 0.43 | 6.89% | 6.31 | 6.79 | 321107 | 21368.27 | 5.25% |
| 2026-02-13 | 6.25 | 6.24 | 0.01 | 0.16% | 6.21 | 6.33 | 114601 | 7185.67 | 1.87% |
| 2026-02-12 | 6.32 | 6.23 | -0.09 | -1.42% | 6.21 | 6.34 | 122217 | 7669.89 | 2.00% |
| 2026-02-11 | 6.37 | 6.32 | -0.03 | -0.47% | 6.31 | 6.42 | 109317 | 6956.67 | 1.79% |
| 2026-02-10 | 6.39 | 6.35 | -0.04 | -0.63% | 6.34 | 6.42 | 98066 | 6249.01 | 1.60% |
| 2026-02-09 | 6.41 | 6.39 | 0.07 | 1.11% | 6.32 | 6.42 | 115810 | 7391.33 | 1.89% |
| 2026-02-06 | 6.27 | 6.32 | 0.02 | 0.32% | 6.21 | 6.38 | 108389 | 6860.59 | 1.77% |
| 2026-02-05 | 6.40 | 6.30 | -0.10 | -1.56% | 6.28 | 6.45 | 115034 | 7318.15 | 1.88% |
| 2026-02-04 | 6.33 | 6.40 | 0.06 | 0.95% | 6.32 | 6.50 | 135445 | 8675.63 | 2.21% |
| 2026-02-03 | 6.38 | 6.34 | 0.02 | 0.32% | 6.25 | 6.40 | 191723 | 12109.00 | 3.13% |
| 2026-02-02 | 6.52 | 6.32 | -0.26 | -3.95% | 6.30 | 6.57 | 180029 | 11532.32 | 2.94% |
| 2026-01-30 | 6.66 | 6.58 | -0.06 | -0.90% | 6.44 | 6.73 | 196891 | 12909.10 | 3.22% |
| 2026-01-29 | 6.68 | 6.64 | -0.08 | -1.19% | 6.61 | 6.77 | 209953 | 14032.04 | 3.43% |
| 2026-01-28 | 6.81 | 6.72 | 0.00 | 0.00% | 6.66 | 6.89 | 200985 | 13579.70 | 3.28% |
| 2026-01-27 | 6.86 | 6.72 | -0.18 | -2.61% | 6.66 | 6.88 | 166829 | 11217.69 | 2.73% |
| 2026-01-26 | 6.95 | 6.90 | -0.05 | -0.72% | 6.78 | 7.06 | 191781 | 13251.07 | 3.13% |
| 2026-01-23 | 7.02 | 6.95 | -0.06 | -0.86% | 6.91 | 7.07 | 169849 | 11854.69 | 2.78% |
| 2026-01-22 | 6.79 | 7.01 | 0.23 | 3.39% | 6.77 | 7.03 | 207408 | 14412.09 | 3.39% |
| 2026-01-21 | 6.74 | 6.78 | 0.08 | 1.19% | 6.63 | 6.79 | 197989 | 13330.92 | 3.24% |
| 2026-01-20 | 7.25 | 6.70 | -0.58 | -7.97% | 6.57 | 7.25 | 534920 | 36209.41 | 8.74% |
| 2026-01-19 | 7.39 | 7.28 | -0.14 | -1.89% | 7.11 | 7.39 | 238022 | 17188.21 | 3.89% |
| 2026-01-16 | 7.22 | 7.42 | 0.24 | 3.34% | 7.16 | 7.50 | 349780 | 25598.02 | 5.72% |
| 2026-01-15 | 7.30 | 7.18 | -0.17 | -2.31% | 7.13 | 7.49 | 226482 | 16360.23 | 3.70% |
| 2026-01-14 | 7.22 | 7.35 | 0.16 | 2.23% | 7.12 | 7.42 | 384822 | 28031.08 | 6.29% |
| 2026-01-13 | 7.22 | 7.19 | 0.00 | 0.00% | 7.09 | 7.34 | 298986 | 21555.35 | 4.89% |
| 2026-01-12 | 7.15 | 7.19 | 0.02 | 0.28% | 7.09 | 7.38 | 396047 | 28637.53 | 6.47% |
| 2026-01-09 | 7.26 | 7.17 | -0.11 | -1.51% | 6.89 | 7.35 | 566120 | 40229.66 | 9.25% |
| 2026-01-08 | 7.45 | 7.28 | -0.28 | -3.70% | 7.05 | 7.79 | 585374 | 43366.76 | 9.57% |
| 2026-01-07 | 7.83 | 7.56 | -0.27 | -3.45% | 7.54 | 7.90 | 394514 | 30185.52 | 6.45% |
| 2026-01-06 | 7.71 | 7.83 | -0.05 | -0.63% | 7.67 | 7.99 | 401714 | 31427.57 | 6.56% |
| 2026-01-05 | 7.35 | 7.88 | 0.64 | 8.84% | 7.34 | 7.93 | 528838 | 40736.30 | 8.64% |
| 2025-12-31 | 7.12 | 7.24 | 0.20 | 2.84% | 7.04 | 7.30 | 328091 | 23607.62 | 5.36% |
| 2025-12-30 | 7.10 | 7.04 | -0.07 | -0.98% | 6.90 | 7.22 | 355977 | 25193.19 | 5.82% |
| 2025-12-29 | 6.84 | 7.11 | 0.40 | 5.96% | 6.83 | 7.21 | 529251 | 37385.49 | 8.65% |
| 2025-12-26 | 6.41 | 6.71 | 0.33 | 5.17% | 6.37 | 6.78 | 525817 | 34583.86 | 8.59% |
| 2025-12-25 | 6.18 | 6.38 | 0.26 | 4.25% | 6.14 | 6.43 | 297833 | 18927.18 | 4.87% |
| 2025-12-24 | 5.99 | 6.12 | 0.11 | 1.83% | 5.94 | 6.15 | 135078 | 8204.75 | 2.21% |
| 2025-12-23 | 6.13 | 6.01 | -0.11 | -1.80% | 6.00 | 6.18 | 149554 | 9031.33 | 2.44% |
| 2025-12-22 | 6.09 | 6.12 | 0.06 | 0.99% | 6.06 | 6.20 | 169676 | 10420.87 | 2.77% |
| 2025-12-19 | 5.99 | 6.06 | 0.06 | 1.00% | 5.95 | 6.07 | 119281 | 7184.52 | 1.95% |
| 2025-12-18 | 5.83 | 6.00 | 0.18 | 3.09% | 5.81 | 6.14 | 253323 | 15240.90 | 4.14% |
| 2025-12-17 | 5.75 | 5.82 | 0.10 | 1.75% | 5.68 | 5.85 | 141298 | 8147.44 | 2.31% |
| 2025-12-16 | 5.67 | 5.72 | 0.05 | 0.88% | 5.57 | 5.81 | 145109 | 8238.22 | 2.37% |
| 2025-12-15 | 5.78 | 5.67 | -0.07 | -1.22% | 5.60 | 5.79 | 121445 | 6910.95 | 1.98% |
| 2025-12-12 | 5.60 | 5.74 | 0.23 | 4.17% | 5.52 | 5.91 | 269914 | 15500.75 | 4.41% |
| 2025-12-11 | 6.03 | 5.51 | -0.55 | -9.08% | 5.48 | 6.06 | 452136 | 25567.32 | 7.39% |
| 2025-12-10 | 6.03 | 6.06 | 0.03 | 0.50% | 5.98 | 6.08 | 96428 | 5816.51 | 1.58% |
| 2025-12-09 | 6.10 | 6.03 | -0.07 | -1.15% | 6.01 | 6.16 | 138627 | 8413.02 | 2.27% |
| 2025-12-08 | 6.10 | 6.10 | 0.00 | 0.00% | 5.96 | 6.12 | 192661 | 11621.34 | 3.15% |
| 2025-12-05 | 6.06 | 6.10 | 0.03 | 0.49% | 5.94 | 6.11 | 183466 | 11078.53 | 3.00% |
| 2025-12-04 | 6.24 | 6.07 | -0.18 | -2.88% | 6.01 | 6.24 | 261780 | 15990.56 | 4.28% |
| 2025-12-03 | 6.26 | 6.25 | -0.01 | -0.16% | 6.10 | 6.48 | 349022 | 21917.83 | 5.70% |
| 2025-12-02 | 6.37 | 6.26 | -0.19 | -2.95% | 6.21 | 6.46 | 279542 | 17579.91 | 4.57% |
| 2025-12-01 | 6.30 | 6.45 | 0.14 | 2.22% | 6.30 | 6.48 | 424612 | 27219.32 | 6.94% |
| 2025-11-28 | 6.26 | 6.31 | 0.08 | 1.28% | 6.19 | 6.38 | 316150 | 19882.30 | 5.17% |
| 2025-11-27 | 6.36 | 6.23 | -0.15 | -2.35% | 6.16 | 6.42 | 435879 | 27230.05 | 7.12% |
| 2025-11-26 | 6.07 | 6.38 | 0.31 | 5.11% | 6.07 | 6.68 | 754639 | 48548.77 | 12.33% |
| 2025-11-25 | 6.17 | 6.07 | -0.03 | -0.49% | 6.04 | 6.22 | 221345 | 13526.76 | 3.62% |
| 2025-11-24 | 6.19 | 6.10 | -0.01 | -0.16% | 6.00 | 6.23 | 300360 | 18370.85 | 4.91% |
宝莫股份(002476)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。
