| 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 | 6.12 | 5.94 | -0.18 | -2.94% | 5.91 | 6.19 | 277239 | 16601.48 | 4.53% |
| 2025-10-23 | 6.11 | 6.12 | 0.01 | 0.16% | 5.96 | 6.14 | 215669 | 13065.63 | 3.52% |
| 2025-10-22 | 6.06 | 6.11 | 0.01 | 0.16% | 6.02 | 6.20 | 237874 | 14498.51 | 3.89% |
| 2025-10-21 | 5.99 | 6.10 | 0.14 | 2.35% | 5.94 | 6.12 | 247867 | 14997.00 | 4.05% |
| 2025-10-20 | 5.94 | 5.96 | 0.11 | 1.88% | 5.86 | 6.02 | 192448 | 11427.28 | 3.14% |
| 2025-10-17 | 6.00 | 5.85 | -0.11 | -1.85% | 5.83 | 6.00 | 196243 | 11557.82 | 3.21% |
| 2025-10-16 | 6.19 | 5.96 | -0.14 | -2.30% | 5.94 | 6.19 | 228593 | 13724.90 | 3.74% |
| 2025-10-15 | 6.20 | 6.10 | -0.10 | -1.61% | 6.07 | 6.30 | 340181 | 20872.28 | 5.56% |
| 2025-10-14 | 6.27 | 6.20 | 0.10 | 1.64% | 6.13 | 6.44 | 534260 | 33333.30 | 8.73% |
| 2025-10-13 | 5.69 | 6.10 | 0.10 | 1.67% | 5.52 | 6.34 | 531811 | 31982.55 | 8.69% |
| 2025-10-10 | 5.93 | 6.00 | 0.08 | 1.35% | 5.84 | 6.03 | 376123 | 22431.08 | 6.15% |
| 2025-10-09 | 5.86 | 5.92 | 0.15 | 2.60% | 5.68 | 5.93 | 376334 | 21958.23 | 6.15% |
| 2025-09-30 | 5.83 | 5.77 | -0.07 | -1.20% | 5.67 | 5.84 | 302110 | 17358.03 | 4.94% |
| 2025-09-29 | 5.73 | 5.84 | 0.12 | 2.10% | 5.66 | 5.95 | 356071 | 20766.23 | 5.82% |
| 2025-09-26 | 5.67 | 5.72 | 0.04 | 0.70% | 5.60 | 5.85 | 268676 | 15457.53 | 4.39% |
| 2025-09-25 | 5.80 | 5.68 | -0.11 | -1.90% | 5.66 | 5.88 | 272147 | 15616.49 | 4.45% |
| 2025-09-24 | 5.78 | 5.79 | 0.01 | 0.17% | 5.71 | 6.02 | 446563 | 26012.74 | 7.30% |
| 2025-09-23 | 5.84 | 5.78 | -0.07 | -1.20% | 5.56 | 5.85 | 311426 | 17712.70 | 5.09% |
| 2025-09-22 | 6.01 | 5.85 | -0.07 | -1.18% | 5.77 | 6.01 | 392102 | 22915.04 | 6.41% |
| 2025-09-19 | 5.85 | 5.92 | -0.12 | -1.99% | 5.76 | 6.18 | 928109 | 54738.44 | 15.17% |
| 2025-09-18 | 5.49 | 6.04 | 0.55 | 10.02% | 5.44 | 6.04 | 1016471 | 59824.54 | 16.61% |
| 2025-09-17 | 5.49 | 5.49 | -0.01 | -0.18% | 5.46 | 5.56 | 137381 | 7559.69 | 2.25% |
| 2025-09-16 | 5.44 | 5.50 | 0.06 | 1.10% | 5.37 | 5.50 | 145243 | 7892.28 | 2.37% |
| 2025-09-15 | 5.56 | 5.44 | -0.11 | -1.98% | 5.38 | 5.56 | 234713 | 12783.83 | 3.84% |
| 2025-09-12 | 5.61 | 5.55 | -0.04 | -0.72% | 5.53 | 5.64 | 196436 | 10962.33 | 3.21% |
| 2025-09-11 | 5.58 | 5.59 | 0.00 | 0.00% | 5.46 | 5.59 | 212387 | 11722.46 | 3.47% |
| 2025-09-10 | 5.54 | 5.59 | 0.06 | 1.08% | 5.51 | 5.60 | 186060 | 10342.89 | 3.04% |
| 2025-09-09 | 5.59 | 5.53 | -0.06 | -1.07% | 5.51 | 5.62 | 174921 | 9694.00 | 2.86% |
| 2025-09-08 | 5.64 | 5.59 | -0.05 | -0.89% | 5.51 | 5.64 | 249646 | 13911.20 | 4.08% |
| 2025-09-05 | 5.60 | 5.64 | 0.11 | 1.99% | 5.54 | 5.76 | 342830 | 19279.73 | 5.60% |
| 2025-09-04 | 5.58 | 5.53 | 0.03 | 0.55% | 5.48 | 5.67 | 433457 | 24227.91 | 7.08% |
| 2025-09-03 | 5.65 | 5.50 | -0.14 | -2.48% | 5.46 | 5.66 | 247996 | 13790.82 | 4.05% |
| 2025-09-02 | 5.76 | 5.64 | -0.14 | -2.42% | 5.55 | 5.76 | 628759 | 35319.45 | 10.28% |
| 2025-09-01 | 5.26 | 5.78 | 0.53 | 10.10% | 5.20 | 5.78 | 365103 | 20251.37 | 5.97% |
| 2025-08-29 | 5.37 | 5.25 | -0.03 | -0.57% | 5.23 | 5.37 | 179647 | 9473.98 | 2.94% |
| 2025-08-28 | 5.37 | 5.28 | -0.08 | -1.49% | 5.12 | 5.42 | 279944 | 14735.95 | 4.57% |
| 2025-08-27 | 5.57 | 5.36 | -0.26 | -4.63% | 5.32 | 5.63 | 346461 | 18899.09 | 5.66% |
| 2025-08-26 | 5.58 | 5.62 | 0.04 | 0.72% | 5.52 | 5.65 | 225755 | 12637.53 | 3.69% |
| 2025-08-25 | 5.67 | 5.58 | -0.05 | -0.89% | 5.53 | 5.70 | 402327 | 22490.89 | 6.57% |
| 2025-08-22 | 5.73 | 5.63 | -0.10 | -1.75% | 5.59 | 5.80 | 694569 | 39428.40 | 11.35% |
| 2025-08-21 | 5.68 | 5.73 | 0.06 | 1.06% | 5.68 | 6.13 | 1296450 | 76048.62 | 21.19% |
| 2025-08-20 | 5.16 | 5.67 | 0.52 | 10.10% | 5.16 | 5.67 | 1157902 | 64939.31 | 18.92% |
| 2025-08-19 | 4.92 | 5.15 | 0.22 | 4.46% | 4.89 | 5.23 | 592218 | 30246.05 | 9.68% |
| 2025-08-18 | 4.89 | 4.93 | 0.06 | 1.23% | 4.85 | 4.93 | 174748 | 8562.39 | 2.86% |
| 2025-08-15 | 4.84 | 4.87 | 0.06 | 1.25% | 4.81 | 4.89 | 164447 | 7976.37 | 2.69% |
| 2025-08-14 | 4.95 | 4.81 | -0.14 | -2.83% | 4.80 | 4.98 | 191461 | 9331.23 | 3.13% |
| 2025-08-13 | 4.93 | 4.95 | 0.02 | 0.41% | 4.91 | 4.95 | 145375 | 7166.28 | 2.38% |
| 2025-08-12 | 4.96 | 4.93 | -0.02 | -0.40% | 4.92 | 4.98 | 124247 | 6136.71 | 2.03% |
| 2025-08-11 | 4.90 | 4.95 | 0.05 | 1.02% | 4.85 | 4.99 | 207019 | 10205.42 | 3.38% |
| 2025-08-08 | 4.86 | 4.90 | 0.05 | 1.03% | 4.82 | 4.90 | 209444 | 10200.19 | 3.42% |
| 2025-08-07 | 4.84 | 4.85 | 0.01 | 0.21% | 4.81 | 4.86 | 126784 | 6139.80 | 2.07% |
| 2025-08-06 | 4.85 | 4.84 | -0.01 | -0.21% | 4.79 | 4.85 | 147216 | 7103.14 | 2.41% |
| 2025-08-05 | 4.79 | 4.85 | 0.07 | 1.46% | 4.78 | 4.85 | 126685 | 6115.94 | 2.07% |
| 2025-08-04 | 4.75 | 4.78 | 0.04 | 0.84% | 4.70 | 4.79 | 98178 | 4677.21 | 1.60% |
| 2025-08-01 | 4.71 | 4.74 | 0.02 | 0.42% | 4.71 | 4.75 | 85819 | 4067.18 | 1.40% |
| 2025-07-31 | 4.80 | 4.72 | -0.08 | -1.67% | 4.70 | 4.82 | 152059 | 7231.63 | 2.48% |
| 2025-07-30 | 4.86 | 4.80 | -0.04 | -0.83% | 4.77 | 4.86 | 139661 | 6715.46 | 2.28% |
| 2025-07-29 | 4.90 | 4.84 | -0.04 | -0.82% | 4.77 | 4.90 | 156067 | 7523.42 | 2.55% |
| 2025-07-28 | 4.89 | 4.88 | 0.00 | 0.00% | 4.85 | 4.91 | 135202 | 6601.91 | 2.21% |
| 2025-07-25 | 4.92 | 4.88 | -0.05 | -1.01% | 4.87 | 4.93 | 133379 | 6521.30 | 2.18% |
| 2025-07-24 | 4.91 | 4.93 | 0.05 | 1.02% | 4.86 | 4.93 | 143349 | 7019.92 | 2.34% |
| 2025-07-23 | 4.98 | 4.88 | -0.10 | -2.01% | 4.87 | 5.01 | 220448 | 10852.16 | 3.60% |
| 2025-07-22 | 4.98 | 4.98 | 0.02 | 0.40% | 4.93 | 5.00 | 219396 | 10880.11 | 3.59% |
| 2025-07-21 | 4.89 | 4.96 | 0.10 | 2.06% | 4.87 | 5.00 | 346700 | 17182.95 | 5.67% |
| 2025-07-18 | 4.85 | 4.86 | 0.01 | 0.21% | 4.81 | 4.89 | 186136 | 9017.15 | 3.04% |
| 2025-07-17 | 4.81 | 4.85 | 0.04 | 0.83% | 4.80 | 4.86 | 195656 | 9454.40 | 3.20% |
| 2025-07-16 | 4.77 | 4.81 | 0.04 | 0.84% | 4.74 | 4.85 | 203003 | 9774.51 | 3.32% |
| 2025-07-15 | 4.81 | 4.77 | -0.03 | -0.63% | 4.71 | 4.84 | 214524 | 10224.97 | 3.51% |
| 2025-07-14 | 4.77 | 4.80 | 0.03 | 0.63% | 4.75 | 4.83 | 171165 | 8221.43 | 2.80% |
| 2025-07-11 | 4.79 | 4.77 | -0.02 | -0.42% | 4.74 | 4.81 | 183036 | 8724.12 | 2.99% |
| 2025-07-10 | 4.76 | 4.79 | 0.01 | 0.21% | 4.76 | 4.81 | 135086 | 6472.62 | 2.21% |
| 2025-07-09 | 4.82 | 4.78 | -0.04 | -0.83% | 4.76 | 4.84 | 225365 | 10811.35 | 3.68% |
| 2025-07-08 | 4.80 | 4.82 | 0.02 | 0.42% | 4.78 | 4.84 | 201848 | 9701.45 | 3.30% |
| 2025-07-07 | 4.76 | 4.80 | 0.05 | 1.05% | 4.66 | 4.80 | 191385 | 9116.36 | 3.13% |
| 2025-07-04 | 4.82 | 4.75 | -0.07 | -1.45% | 4.75 | 4.87 | 255701 | 12298.63 | 4.18% |
| 2025-07-03 | 4.86 | 4.82 | -0.02 | -0.41% | 4.79 | 4.87 | 226030 | 10894.34 | 3.69% |
| 2025-07-02 | 4.88 | 4.84 | -0.05 | -1.02% | 4.82 | 4.93 | 242700 | 11783.76 | 3.97% |
| 2025-07-01 | 4.86 | 4.89 | 0.02 | 0.41% | 4.80 | 4.90 | 337630 | 16350.70 | 5.52% |
| 2025-06-30 | 4.81 | 4.87 | 0.05 | 1.04% | 4.76 | 4.88 | 339226 | 16384.27 | 5.54% |
| 2025-06-27 | 4.82 | 4.82 | -0.12 | -2.43% | 4.78 | 4.88 | 406970 | 19660.70 | 6.65% |
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。
