| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 4.82 | 4.94 | 0.12 | 2.49% | 4.73 | 4.98 | 727325 | 35219.85 | 11.89% |
| 2025-06-25 | 4.92 | 4.82 | -0.28 | -5.49% | 4.77 | 4.98 | 839659 | 40598.66 | 13.72% |
| 2025-06-24 | 5.10 | 5.10 | -0.57 | -10.05% | 5.10 | 5.24 | 1035737 | 53105.00 | 16.93% |
| 2025-06-23 | 5.38 | 5.67 | 0.27 | 5.00% | 5.20 | 5.90 | 1357690 | 74856.65 | 22.19% |
| 2025-06-20 | 5.19 | 5.40 | 0.17 | 3.25% | 5.05 | 5.73 | 1583506 | 84239.89 | 25.88% |
| 2025-06-19 | 4.68 | 5.23 | 0.48 | 10.11% | 4.64 | 5.23 | 870602 | 44617.83 | 14.23% |
| 2025-06-18 | 4.67 | 4.75 | 0.11 | 2.37% | 4.64 | 4.88 | 566154 | 26868.13 | 9.25% |
| 2025-06-17 | 4.56 | 4.65 | 0.08 | 1.75% | 4.53 | 4.74 | 363109 | 16840.60 | 5.93% |
| 2025-06-16 | 4.65 | 4.57 | -0.02 | -0.44% | 4.57 | 4.68 | 287310 | 13290.95 | 4.70% |
| 2025-06-13 | 4.63 | 4.59 | 0.06 | 1.32% | 4.52 | 4.69 | 263428 | 12063.26 | 4.30% |
| 2025-06-12 | 4.51 | 4.53 | 0.00 | 0.00% | 4.47 | 4.56 | 88936 | 4019.20 | 1.45% |
| 2025-06-11 | 4.51 | 4.53 | 0.02 | 0.44% | 4.49 | 4.60 | 104298 | 4737.95 | 1.70% |
| 2025-06-10 | 4.57 | 4.51 | -0.06 | -1.31% | 4.44 | 4.59 | 108470 | 4894.90 | 1.77% |
| 2025-06-09 | 4.56 | 4.57 | 0.06 | 1.33% | 4.51 | 4.57 | 112799 | 5134.14 | 1.84% |
| 2025-06-06 | 4.47 | 4.51 | 0.05 | 1.12% | 4.44 | 4.52 | 111292 | 4994.64 | 1.82% |
| 2025-06-05 | 4.50 | 4.46 | -0.03 | -0.67% | 4.42 | 4.52 | 94254 | 4200.30 | 1.54% |
| 2025-06-04 | 4.40 | 4.49 | 0.07 | 1.58% | 4.40 | 4.49 | 133057 | 5937.34 | 2.17% |
| 2025-06-03 | 4.30 | 4.42 | 0.10 | 2.31% | 4.28 | 4.45 | 140220 | 6171.29 | 2.29% |
| 2025-05-30 | 4.50 | 4.32 | -0.18 | -4.00% | 4.30 | 4.51 | 198841 | 8679.37 | 3.25% |
| 2025-05-29 | 4.42 | 4.50 | 0.05 | 1.12% | 4.40 | 4.52 | 132042 | 5918.71 | 2.16% |
| 2025-05-28 | 4.52 | 4.45 | -0.06 | -1.33% | 4.41 | 4.54 | 122661 | 5484.59 | 2.00% |
| 2025-05-27 | 4.49 | 4.51 | 0.02 | 0.45% | 4.42 | 4.51 | 130186 | 5800.49 | 2.13% |
| 2025-05-26 | 4.38 | 4.49 | 0.10 | 2.28% | 4.37 | 4.50 | 163019 | 7253.15 | 2.66% |
| 2025-05-23 | 4.39 | 4.39 | 0.01 | 0.23% | 4.36 | 4.48 | 140136 | 6198.63 | 2.29% |
| 2025-05-22 | 4.48 | 4.38 | -0.10 | -2.23% | 4.38 | 4.51 | 111739 | 4947.58 | 1.83% |
| 2025-05-21 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.54 | 84260 | 3784.60 | 1.38% |
| 2025-05-20 | 4.51 | 4.50 | 0.01 | 0.22% | 4.45 | 4.52 | 97967 | 4387.45 | 1.60% |
| 2025-05-19 | 4.44 | 4.49 | 0.04 | 0.90% | 4.43 | 4.52 | 127274 | 5707.36 | 2.08% |
| 2025-05-16 | 4.37 | 4.45 | 0.05 | 1.14% | 4.37 | 4.52 | 144820 | 6452.41 | 2.37% |
| 2025-05-15 | 4.41 | 4.40 | -0.01 | -0.23% | 4.36 | 4.46 | 109103 | 4812.44 | 1.78% |
| 2025-05-14 | 4.41 | 4.41 | -0.01 | -0.23% | 4.39 | 4.45 | 108163 | 4782.52 | 1.77% |
| 2025-05-13 | 4.46 | 4.42 | -0.02 | -0.45% | 4.39 | 4.49 | 92957 | 4124.04 | 1.52% |
| 2025-05-12 | 4.46 | 4.44 | -0.01 | -0.22% | 4.39 | 4.48 | 96399 | 4256.75 | 1.58% |
| 2025-05-09 | 4.50 | 4.45 | -0.05 | -1.11% | 4.43 | 4.52 | 92698 | 4131.84 | 1.51% |
| 2025-05-08 | 4.44 | 4.50 | 0.04 | 0.90% | 4.41 | 4.52 | 101893 | 4565.76 | 1.67% |
| 2025-05-07 | 4.46 | 4.46 | 0.05 | 1.13% | 4.41 | 4.49 | 115578 | 5134.66 | 1.89% |
| 2025-05-06 | 4.32 | 4.41 | 0.11 | 2.56% | 4.32 | 4.42 | 125615 | 5519.68 | 2.05% |
| 2025-04-30 | 4.38 | 4.30 | -0.05 | -1.15% | 4.29 | 4.42 | 96412 | 4196.22 | 1.58% |
| 2025-04-29 | 4.30 | 4.35 | 0.04 | 0.93% | 4.26 | 4.41 | 111407 | 4857.46 | 1.82% |
| 2025-04-28 | 4.38 | 4.31 | -0.07 | -1.60% | 4.28 | 4.40 | 108902 | 4696.05 | 1.78% |
| 2025-04-25 | 4.39 | 4.38 | -0.02 | -0.45% | 4.36 | 4.43 | 94683 | 4162.77 | 1.55% |
| 2025-04-24 | 4.41 | 4.40 | -0.02 | -0.45% | 4.33 | 4.44 | 163516 | 7168.12 | 2.67% |
| 2025-04-23 | 4.47 | 4.42 | -0.05 | -1.12% | 4.41 | 4.51 | 177950 | 7923.73 | 2.91% |
| 2025-04-22 | 4.42 | 4.47 | 0.04 | 0.90% | 4.42 | 4.56 | 180827 | 8092.73 | 2.95% |
| 2025-04-21 | 4.27 | 4.43 | 0.14 | 3.26% | 4.27 | 4.43 | 149938 | 6539.36 | 2.45% |
| 2025-04-18 | 4.25 | 4.29 | 0.01 | 0.23% | 4.22 | 4.31 | 100435 | 4281.25 | 1.64% |
| 2025-04-17 | 4.15 | 4.28 | 0.11 | 2.64% | 4.13 | 4.30 | 122716 | 5220.13 | 2.01% |
| 2025-04-16 | 4.24 | 4.17 | -0.07 | -1.65% | 4.08 | 4.25 | 89423 | 3720.81 | 1.46% |
| 2025-04-15 | 4.26 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 82098 | 3477.68 | 1.34% |
| 2025-04-14 | 4.12 | 4.25 | 0.16 | 3.91% | 4.12 | 4.30 | 131380 | 5556.89 | 2.15% |
| 2025-04-11 | 4.07 | 4.09 | 0.02 | 0.49% | 4.03 | 4.13 | 106737 | 4373.40 | 1.74% |
| 2025-04-10 | 4.06 | 4.07 | 0.05 | 1.24% | 4.05 | 4.15 | 145974 | 5984.84 | 2.39% |
| 2025-04-09 | 3.85 | 4.02 | 0.16 | 4.15% | 3.60 | 4.04 | 206096 | 7953.96 | 3.37% |
| 2025-04-08 | 4.02 | 3.86 | -0.20 | -4.93% | 3.80 | 4.06 | 258142 | 10099.32 | 4.22% |
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。
