| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.02 | 3.86 | -0.20 | -4.93% | 3.80 | 4.06 | 258142 | 10099.32 | 4.22% |
| 2025-04-07 | 4.20 | 4.06 | -0.45 | -9.98% | 4.06 | 4.31 | 146999 | 6034.26 | 2.40% |
| 2025-04-03 | 4.44 | 4.51 | 0.05 | 1.12% | 4.41 | 4.52 | 106602 | 4775.89 | 1.74% |
| 2025-04-02 | 4.48 | 4.46 | -0.03 | -0.67% | 4.43 | 4.52 | 93784 | 4202.71 | 1.53% |
| 2025-04-01 | 4.34 | 4.49 | 0.16 | 3.70% | 4.34 | 4.58 | 193009 | 8691.56 | 3.15% |
| 2025-03-31 | 4.49 | 4.33 | -0.17 | -3.78% | 4.29 | 4.49 | 149905 | 6527.17 | 2.45% |
| 2025-03-28 | 4.66 | 4.50 | -0.14 | -3.02% | 4.48 | 4.66 | 135314 | 6133.43 | 2.21% |
| 2025-03-27 | 4.65 | 4.64 | -0.02 | -0.43% | 4.56 | 4.68 | 112266 | 5198.52 | 1.83% |
| 2025-03-26 | 4.67 | 4.66 | -0.02 | -0.43% | 4.65 | 4.73 | 168008 | 7866.45 | 2.75% |
| 2025-03-25 | 4.55 | 4.68 | 0.12 | 2.63% | 4.50 | 4.70 | 224027 | 10371.75 | 3.66% |
| 2025-03-24 | 4.64 | 4.56 | -0.08 | -1.72% | 4.46 | 4.67 | 205057 | 9343.63 | 3.35% |
| 2025-03-21 | 4.69 | 4.64 | -0.05 | -1.07% | 4.60 | 4.75 | 221941 | 10391.08 | 3.63% |
| 2025-03-20 | 4.60 | 4.69 | 0.10 | 2.18% | 4.56 | 4.75 | 254078 | 11815.47 | 4.15% |
| 2025-03-19 | 4.55 | 4.59 | 0.05 | 1.10% | 4.51 | 4.68 | 211764 | 9726.45 | 3.46% |
| 2025-03-18 | 4.55 | 4.54 | 0.01 | 0.22% | 4.49 | 4.58 | 107116 | 4843.55 | 1.75% |
| 2025-03-17 | 4.54 | 4.53 | -0.01 | -0.22% | 4.49 | 4.56 | 184228 | 8338.31 | 3.01% |
| 2025-03-14 | 4.37 | 4.54 | 0.17 | 3.89% | 4.37 | 4.54 | 286289 | 12812.72 | 4.68% |
| 2025-03-13 | 4.36 | 4.37 | -0.01 | -0.23% | 4.29 | 4.39 | 110845 | 4806.05 | 1.81% |
| 2025-03-12 | 4.37 | 4.38 | 0.01 | 0.23% | 4.33 | 4.40 | 105534 | 4603.55 | 1.72% |
| 2025-03-11 | 4.32 | 4.37 | 0.03 | 0.69% | 4.29 | 4.43 | 104376 | 4545.06 | 1.71% |
| 2025-03-10 | 4.30 | 4.34 | 0.06 | 1.40% | 4.29 | 4.43 | 127295 | 5553.55 | 2.08% |
| 2025-03-07 | 4.33 | 4.28 | -0.05 | -1.15% | 4.26 | 4.38 | 122001 | 5260.62 | 1.99% |
| 2025-03-06 | 4.35 | 4.33 | 0.00 | 0.00% | 4.28 | 4.36 | 97928 | 4235.82 | 1.60% |
| 2025-03-05 | 4.40 | 4.33 | -0.09 | -2.04% | 4.27 | 4.45 | 123357 | 5330.37 | 2.02% |
| 2025-03-04 | 4.39 | 4.42 | 0.03 | 0.68% | 4.35 | 4.42 | 78246 | 3437.97 | 1.28% |
| 2025-03-03 | 4.36 | 4.39 | 0.03 | 0.69% | 4.36 | 4.48 | 93109 | 4119.38 | 1.52% |
| 2025-02-28 | 4.50 | 4.36 | -0.12 | -2.68% | 4.34 | 4.50 | 115075 | 5074.05 | 1.88% |
| 2025-02-27 | 4.50 | 4.48 | -0.01 | -0.22% | 4.38 | 4.55 | 130817 | 5846.94 | 2.14% |
| 2025-02-26 | 4.43 | 4.49 | 0.07 | 1.58% | 4.42 | 4.50 | 122790 | 5493.32 | 2.01% |
| 2025-02-25 | 4.40 | 4.42 | 0.02 | 0.45% | 4.34 | 4.47 | 121001 | 5349.81 | 1.98% |
| 2025-02-24 | 4.33 | 4.40 | 0.07 | 1.62% | 4.31 | 4.45 | 184066 | 8063.27 | 3.01% |
| 2025-02-21 | 4.35 | 4.33 | -0.04 | -0.92% | 4.27 | 4.40 | 115248 | 4969.32 | 1.88% |
| 2025-02-20 | 4.32 | 4.37 | 0.04 | 0.92% | 4.31 | 4.38 | 101725 | 4424.73 | 1.66% |
| 2025-02-19 | 4.31 | 4.33 | 0.02 | 0.46% | 4.31 | 4.38 | 93623 | 4062.81 | 1.53% |
| 2025-02-18 | 4.47 | 4.31 | -0.16 | -3.58% | 4.30 | 4.48 | 117627 | 5148.67 | 1.92% |
| 2025-02-17 | 4.37 | 4.47 | 0.11 | 2.52% | 4.36 | 4.53 | 164468 | 7335.23 | 2.69% |
| 2025-02-14 | 4.36 | 4.36 | -0.02 | -0.46% | 4.34 | 4.41 | 95709 | 4182.80 | 1.56% |
| 2025-02-13 | 4.49 | 4.38 | -0.10 | -2.23% | 4.38 | 4.50 | 138744 | 6125.16 | 2.27% |
| 2025-02-12 | 4.49 | 4.48 | -0.04 | -0.88% | 4.43 | 4.54 | 125046 | 5600.98 | 2.04% |
| 2025-02-11 | 4.52 | 4.52 | 0.02 | 0.44% | 4.43 | 4.53 | 108337 | 4858.45 | 1.77% |
| 2025-02-10 | 4.44 | 4.50 | 0.06 | 1.35% | 4.44 | 4.51 | 120845 | 5401.02 | 1.97% |
| 2025-02-07 | 4.41 | 4.44 | 0.03 | 0.68% | 4.37 | 4.47 | 154247 | 6832.49 | 2.52% |
| 2025-02-06 | 4.39 | 4.41 | 0.04 | 0.92% | 4.33 | 4.41 | 124279 | 5431.12 | 2.03% |
| 2025-02-05 | 4.38 | 4.37 | 0.03 | 0.69% | 4.36 | 4.42 | 121841 | 5347.42 | 1.99% |
| 2025-01-27 | 4.32 | 4.34 | 0.04 | 0.93% | 4.32 | 4.43 | 199023 | 8724.67 | 3.25% |
| 2025-01-24 | 4.36 | 4.30 | -0.06 | -1.38% | 4.25 | 4.36 | 126925 | 5444.09 | 2.07% |
| 2025-01-23 | 4.41 | 4.36 | 0.00 | 0.00% | 4.35 | 4.49 | 146234 | 6484.26 | 2.39% |
| 2025-01-22 | 4.30 | 4.36 | 0.04 | 0.93% | 4.28 | 4.47 | 159065 | 6969.87 | 2.60% |
| 2025-01-21 | 4.40 | 4.32 | -0.06 | -1.37% | 4.27 | 4.41 | 108754 | 4701.71 | 1.78% |
| 2025-01-20 | 4.33 | 4.38 | 0.08 | 1.86% | 4.22 | 4.41 | 112996 | 4900.28 | 1.85% |
| 2025-01-17 | 4.27 | 4.30 | 0.03 | 0.70% | 4.20 | 4.32 | 98419 | 4218.13 | 1.61% |
| 2025-01-16 | 4.25 | 4.27 | 0.07 | 1.67% | 4.21 | 4.33 | 133597 | 5713.43 | 2.18% |
| 2025-01-15 | 4.19 | 4.20 | 0.00 | 0.00% | 4.14 | 4.23 | 94888 | 3978.53 | 1.55% |
| 2025-01-14 | 4.12 | 4.20 | 0.12 | 2.94% | 4.10 | 4.20 | 132254 | 5516.95 | 2.16% |
| 2025-01-13 | 3.94 | 4.08 | 0.07 | 1.75% | 3.92 | 4.10 | 105728 | 4253.44 | 1.73% |
| 2025-01-10 | 4.12 | 4.01 | -0.09 | -2.20% | 4.00 | 4.16 | 95257 | 3870.37 | 1.56% |
| 2025-01-09 | 4.05 | 4.10 | 0.03 | 0.74% | 4.03 | 4.13 | 79587 | 3262.21 | 1.30% |
| 2025-01-08 | 4.12 | 4.07 | -0.03 | -0.73% | 3.96 | 4.12 | 112872 | 4567.75 | 1.84% |
| 2025-01-07 | 4.00 | 4.10 | 0.14 | 3.54% | 3.97 | 4.10 | 103999 | 4199.16 | 1.70% |
| 2025-01-06 | 3.98 | 3.96 | -0.01 | -0.25% | 3.78 | 4.04 | 135321 | 5313.34 | 2.21% |
| 2025-01-03 | 4.17 | 3.97 | -0.21 | -5.02% | 3.95 | 4.21 | 175772 | 7106.76 | 2.87% |
| 2025-01-02 | 4.23 | 4.18 | -0.04 | -0.95% | 4.13 | 4.34 | 132518 | 5630.48 | 2.17% |
| 2024-12-31 | 4.40 | 4.22 | -0.12 | -2.76% | 4.20 | 4.41 | 98014 | 4200.85 | 1.60% |
| 2024-12-30 | 4.36 | 4.34 | -0.06 | -1.36% | 4.26 | 4.41 | 126328 | 5454.20 | 2.06% |
| 2024-12-27 | 4.20 | 4.40 | 0.24 | 5.77% | 4.17 | 4.56 | 213930 | 9387.12 | 3.50% |
| 2024-12-26 | 4.12 | 4.16 | 0.04 | 0.97% | 4.11 | 4.21 | 91123 | 3798.05 | 1.49% |
| 2024-12-25 | 4.30 | 4.12 | -0.18 | -4.19% | 4.08 | 4.31 | 139723 | 5791.12 | 2.28% |
| 2024-12-24 | 4.31 | 4.30 | -0.01 | -0.23% | 4.22 | 4.37 | 129002 | 5529.10 | 2.11% |
| 2024-12-23 | 4.56 | 4.31 | -0.25 | -5.48% | 4.29 | 4.61 | 168090 | 7380.80 | 2.75% |
| 2024-12-20 | 4.51 | 4.56 | 0.05 | 1.11% | 4.51 | 4.60 | 89516 | 4077.67 | 1.46% |
| 2024-12-19 | 4.51 | 4.51 | -0.05 | -1.10% | 4.43 | 4.56 | 116970 | 5250.57 | 1.91% |
| 2024-12-18 | 4.58 | 4.56 | -0.02 | -0.44% | 4.47 | 4.64 | 128240 | 5856.25 | 2.10% |
| 2024-12-17 | 4.88 | 4.58 | -0.29 | -5.95% | 4.56 | 4.90 | 184348 | 8598.58 | 3.01% |
| 2024-12-16 | 4.87 | 4.87 | 0.02 | 0.41% | 4.84 | 4.97 | 127130 | 6221.96 | 2.08% |
| 2024-12-13 | 4.93 | 4.85 | -0.09 | -1.82% | 4.83 | 4.94 | 130182 | 6347.25 | 2.13% |
| 2024-12-12 | 4.91 | 4.94 | 0.02 | 0.41% | 4.86 | 4.95 | 107980 | 5314.69 | 1.76% |
| 2024-12-11 | 4.85 | 4.92 | 0.07 | 1.44% | 4.84 | 4.93 | 120577 | 5910.69 | 1.97% |
| 2024-12-10 | 5.00 | 4.85 | -0.06 | -1.22% | 4.83 | 5.06 | 174320 | 8560.97 | 2.85% |
| 2024-12-09 | 5.00 | 4.91 | -0.06 | -1.21% | 4.82 | 5.02 | 181362 | 8916.85 | 2.96% |
| 2024-12-06 | 4.86 | 4.97 | 0.13 | 2.69% | 4.82 | 5.02 | 223624 | 11035.72 | 3.65% |
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。
