| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.00 | 6.97 | 0.03 | 0.43% | 6.88 | 7.07 | 257350 | 17954.63 | 4.65% |
| 2025-12-11 | 7.16 | 6.94 | -0.22 | -3.07% | 6.90 | 7.18 | 294018 | 20684.62 | 5.31% |
| 2025-12-10 | 7.10 | 7.16 | -0.02 | -0.28% | 6.91 | 7.20 | 290431 | 20494.29 | 5.24% |
| 2025-12-09 | 7.03 | 7.18 | 0.13 | 1.84% | 7.01 | 7.19 | 295959 | 21016.82 | 5.34% |
| 2025-12-08 | 7.06 | 7.05 | -0.02 | -0.28% | 6.97 | 7.22 | 401898 | 28479.69 | 7.25% |
| 2025-12-05 | 6.95 | 7.07 | 0.20 | 2.91% | 6.88 | 7.07 | 414057 | 28982.78 | 7.47% |
| 2025-12-04 | 6.91 | 6.87 | -0.06 | -0.87% | 6.75 | 6.97 | 222780 | 15296.33 | 4.02% |
| 2025-12-03 | 6.83 | 6.93 | 0.08 | 1.17% | 6.80 | 6.98 | 333805 | 22975.48 | 6.02% |
| 2025-12-02 | 6.60 | 6.85 | 0.21 | 3.16% | 6.55 | 6.93 | 512598 | 34797.29 | 9.25% |
| 2025-12-01 | 6.39 | 6.64 | 0.04 | 0.61% | 6.38 | 6.65 | 268632 | 17598.11 | 4.85% |
| 2025-11-28 | 6.44 | 6.60 | 0.10 | 1.54% | 6.37 | 6.82 | 326117 | 21441.43 | 5.89% |
| 2025-11-27 | 6.19 | 6.50 | 0.30 | 4.84% | 6.17 | 6.61 | 319466 | 20486.73 | 5.77% |
| 2025-11-26 | 6.19 | 6.20 | 0.01 | 0.16% | 6.17 | 6.37 | 138349 | 8662.88 | 2.50% |
| 2025-11-25 | 6.24 | 6.19 | 0.00 | 0.00% | 6.15 | 6.25 | 133639 | 8287.22 | 2.41% |
| 2025-11-24 | 6.21 | 6.19 | 0.08 | 1.31% | 6.06 | 6.23 | 137818 | 8469.93 | 2.49% |
| 2025-11-21 | 6.40 | 6.11 | -0.33 | -5.12% | 6.10 | 6.40 | 192427 | 11931.63 | 3.47% |
| 2025-11-20 | 6.44 | 6.44 | 0.03 | 0.47% | 6.36 | 6.47 | 124108 | 7965.53 | 2.24% |
| 2025-11-19 | 6.55 | 6.41 | -0.14 | -2.14% | 6.34 | 6.61 | 169306 | 10862.04 | 3.06% |
| 2025-11-18 | 6.73 | 6.55 | -0.19 | -2.82% | 6.53 | 6.73 | 222595 | 14676.49 | 4.02% |
| 2025-11-17 | 6.83 | 6.74 | -0.09 | -1.32% | 6.68 | 6.85 | 224147 | 15084.59 | 4.05% |
| 2025-11-14 | 6.80 | 6.83 | -0.03 | -0.44% | 6.71 | 7.05 | 266503 | 18238.48 | 4.81% |
| 2025-11-13 | 6.99 | 6.86 | -0.14 | -2.00% | 6.82 | 6.99 | 324819 | 22328.00 | 5.86% |
| 2025-11-12 | 7.20 | 7.00 | -0.20 | -2.78% | 6.94 | 7.25 | 320340 | 22605.69 | 5.78% |
| 2025-11-11 | 6.98 | 7.20 | 0.25 | 3.60% | 6.95 | 7.33 | 530882 | 38097.87 | 9.58% |
| 2025-11-10 | 6.89 | 6.95 | 0.07 | 1.02% | 6.87 | 7.03 | 192299 | 13383.88 | 3.47% |
| 2025-11-07 | 7.00 | 6.88 | -0.17 | -2.41% | 6.87 | 7.08 | 267977 | 18683.81 | 4.84% |
| 2025-11-06 | 7.15 | 7.05 | -0.02 | -0.28% | 7.01 | 7.19 | 301043 | 21300.41 | 5.43% |
| 2025-11-05 | 7.18 | 7.07 | -0.05 | -0.70% | 6.97 | 7.30 | 359672 | 25488.83 | 6.49% |
| 2025-11-04 | 7.05 | 7.12 | 0.02 | 0.28% | 7.03 | 7.16 | 337592 | 23958.90 | 6.09% |
| 2025-11-03 | 6.80 | 7.10 | 0.42 | 6.29% | 6.75 | 7.16 | 549317 | 38578.40 | 9.91% |
| 2025-10-31 | 6.63 | 6.68 | 0.05 | 0.75% | 6.60 | 6.76 | 126054 | 8437.40 | 2.28% |
| 2025-10-30 | 6.82 | 6.63 | -0.24 | -3.49% | 6.62 | 6.83 | 228365 | 15314.38 | 4.12% |
| 2025-10-29 | 6.83 | 6.87 | -0.03 | -0.43% | 6.76 | 6.92 | 197271 | 13491.17 | 3.56% |
| 2025-10-28 | 6.70 | 6.90 | 0.15 | 2.22% | 6.68 | 6.98 | 292416 | 20015.54 | 5.28% |
| 2025-10-27 | 6.73 | 6.75 | 0.05 | 0.75% | 6.68 | 6.81 | 152292 | 10260.64 | 2.75% |
| 2025-10-24 | 6.84 | 6.70 | -0.12 | -1.76% | 6.70 | 6.86 | 188239 | 12756.66 | 3.40% |
| 2025-10-23 | 6.75 | 6.82 | 0.04 | 0.59% | 6.64 | 6.83 | 166569 | 11205.24 | 3.01% |
| 2025-10-22 | 6.80 | 6.78 | -0.06 | -0.88% | 6.75 | 6.94 | 167270 | 11406.65 | 3.02% |
| 2025-10-21 | 6.73 | 6.84 | 0.07 | 1.03% | 6.73 | 6.87 | 179528 | 12204.69 | 3.24% |
| 2025-10-20 | 6.69 | 6.77 | 0.15 | 2.27% | 6.60 | 6.82 | 219449 | 14746.48 | 3.96% |
| 2025-10-17 | 6.93 | 6.62 | -0.44 | -6.23% | 6.61 | 6.95 | 314887 | 21288.25 | 5.68% |
| 2025-10-16 | 7.21 | 7.06 | 0.03 | 0.43% | 6.98 | 7.30 | 329168 | 23497.85 | 5.94% |
| 2025-10-15 | 7.11 | 7.03 | -0.12 | -1.68% | 6.97 | 7.19 | 265446 | 18708.30 | 4.79% |
| 2025-10-14 | 7.30 | 7.15 | -0.06 | -0.83% | 7.04 | 7.38 | 402894 | 28983.37 | 7.27% |
| 2025-10-13 | 6.65 | 7.21 | 0.22 | 3.15% | 6.55 | 7.25 | 483582 | 33620.09 | 8.73% |
| 2025-10-10 | 6.80 | 6.99 | 0.14 | 2.04% | 6.76 | 7.10 | 363677 | 25234.50 | 6.56% |
| 2025-10-09 | 6.66 | 6.85 | 0.19 | 2.85% | 6.66 | 6.98 | 314718 | 21447.90 | 5.68% |
| 2025-09-30 | 6.76 | 6.66 | -0.04 | -0.60% | 6.66 | 6.82 | 235331 | 15844.93 | 4.25% |
| 2025-09-29 | 6.71 | 6.70 | -0.12 | -1.76% | 6.62 | 6.78 | 273968 | 18375.19 | 4.94% |
| 2025-09-26 | 6.79 | 6.82 | -0.03 | -0.44% | 6.58 | 7.05 | 410179 | 28114.58 | 7.40% |
| 2025-09-25 | 6.91 | 6.85 | -0.21 | -2.97% | 6.81 | 7.02 | 486568 | 33619.96 | 8.78% |
| 2025-09-24 | 6.84 | 7.06 | 0.32 | 4.75% | 6.81 | 7.41 | 710824 | 50900.77 | 12.83% |
| 2025-09-23 | 7.11 | 6.74 | -0.37 | -5.20% | 6.60 | 7.14 | 547280 | 37355.00 | 9.88% |
| 2025-09-22 | 7.25 | 7.11 | -0.19 | -2.60% | 7.05 | 7.37 | 481912 | 34429.48 | 8.70% |
| 2025-09-19 | 7.63 | 7.30 | -0.49 | -6.29% | 7.27 | 7.67 | 766376 | 56967.02 | 13.83% |
| 2025-09-18 | 7.99 | 7.79 | 0.05 | 0.65% | 7.52 | 8.17 | 1598039 | 124028.85 | 28.84% |
| 2025-09-17 | 7.05 | 7.74 | 0.70 | 9.94% | 6.92 | 7.74 | 1187120 | 88198.96 | 21.43% |
| 2025-09-16 | 7.16 | 7.04 | -0.16 | -2.22% | 6.99 | 7.17 | 700008 | 49431.50 | 12.63% |
| 2025-09-15 | 6.87 | 7.20 | 0.30 | 4.35% | 6.87 | 7.59 | 1243095 | 91013.80 | 22.44% |
| 2025-09-12 | 7.19 | 6.90 | -0.24 | -3.36% | 6.83 | 7.19 | 557040 | 38827.03 | 10.05% |
| 2025-09-11 | 7.19 | 7.14 | -0.13 | -1.79% | 6.88 | 7.29 | 697136 | 49104.40 | 12.58% |
| 2025-09-10 | 7.28 | 7.27 | -0.25 | -3.32% | 7.10 | 7.46 | 750846 | 54290.94 | 13.55% |
| 2025-09-09 | 7.26 | 7.52 | 0.26 | 3.58% | 7.24 | 7.68 | 1079322 | 80869.18 | 19.48% |
| 2025-09-08 | 7.30 | 7.26 | -0.11 | -1.49% | 7.03 | 7.49 | 956333 | 69477.45 | 17.26% |
| 2025-09-05 | 6.91 | 7.37 | 0.36 | 5.14% | 6.91 | 7.70 | 1496023 | 108697.98 | 27.00% |
| 2025-09-04 | 7.30 | 7.01 | 0.28 | 4.16% | 6.76 | 7.30 | 1616276 | 114053.82 | 29.17% |
| 2025-09-03 | 6.11 | 6.73 | 0.61 | 9.97% | 5.99 | 6.73 | 637978 | 41248.65 | 11.52% |
| 2025-09-02 | 6.21 | 6.12 | -0.03 | -0.49% | 6.08 | 6.33 | 344587 | 21315.14 | 6.22% |
| 2025-09-01 | 6.11 | 6.15 | 0.04 | 0.65% | 6.05 | 6.17 | 201481 | 12332.55 | 3.64% |
| 2025-08-29 | 6.06 | 6.11 | 0.06 | 0.99% | 5.95 | 6.17 | 255196 | 15508.36 | 4.61% |
| 2025-08-28 | 6.02 | 6.05 | 0.06 | 1.00% | 5.82 | 6.10 | 281715 | 16886.47 | 5.08% |
| 2025-08-27 | 6.25 | 5.99 | -0.26 | -4.16% | 5.99 | 6.29 | 304115 | 18744.75 | 5.49% |
| 2025-08-26 | 6.28 | 6.25 | -0.03 | -0.48% | 6.23 | 6.32 | 212657 | 13330.86 | 3.84% |
| 2025-08-25 | 6.39 | 6.28 | -0.11 | -1.72% | 6.22 | 6.42 | 413495 | 25999.99 | 7.46% |
| 2025-08-22 | 6.47 | 6.39 | -0.04 | -0.62% | 6.37 | 6.49 | 327026 | 21013.55 | 5.90% |
| 2025-08-21 | 6.46 | 6.43 | -0.04 | -0.62% | 6.39 | 6.68 | 410340 | 26718.57 | 7.41% |
| 2025-08-20 | 6.49 | 6.47 | -0.02 | -0.31% | 6.33 | 6.49 | 438181 | 28069.10 | 7.91% |
| 2025-08-19 | 6.46 | 6.49 | 0.03 | 0.46% | 6.40 | 6.63 | 494780 | 32089.55 | 8.93% |
| 2025-08-18 | 6.25 | 6.46 | 0.12 | 1.89% | 6.23 | 6.48 | 536278 | 34363.32 | 9.68% |
| 2025-08-15 | 6.33 | 6.34 | -0.06 | -0.94% | 6.22 | 6.42 | 549564 | 34786.68 | 9.92% |
宝馨科技(002514)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。
