| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 5.96 | 6.30 | 0.24 | 3.96% | 5.94 | 6.55 | 706352 | 44638.72 | 12.75% |
| 2025-05-15 | 6.06 | 6.06 | -0.45 | -6.91% | 6.01 | 6.41 | 757486 | 46666.71 | 13.67% |
| 2025-05-14 | 6.42 | 6.51 | 0.09 | 1.40% | 6.21 | 6.80 | 1339742 | 87673.52 | 24.18% |
| 2025-05-13 | 6.08 | 6.42 | 0.58 | 9.93% | 5.98 | 6.42 | 577352 | 36043.18 | 10.42% |
| 2025-05-12 | 5.39 | 5.84 | 0.53 | 9.98% | 5.39 | 5.84 | 501053 | 28087.62 | 9.04% |
| 2025-05-09 | 5.59 | 5.31 | -0.46 | -7.97% | 5.31 | 5.65 | 532414 | 28827.66 | 9.61% |
| 2025-05-08 | 6.01 | 5.77 | 0.31 | 5.68% | 5.54 | 6.01 | 935660 | 53404.27 | 16.89% |
| 2025-05-07 | 5.46 | 5.46 | 0.50 | 10.08% | 5.46 | 5.46 | 110015 | 6006.82 | 1.99% |
| 2025-05-06 | 4.59 | 4.96 | 0.45 | 9.98% | 4.59 | 4.96 | 205706 | 10098.95 | 3.71% |
| 2025-04-30 | 4.30 | 4.51 | 0.14 | 3.20% | 4.30 | 4.81 | 487726 | 22321.44 | 8.80% |
| 2025-04-29 | 4.37 | 4.37 | -0.49 | -10.08% | 4.37 | 4.37 | 94117 | 4112.91 | 1.70% |
| 2025-04-28 | 4.86 | 4.86 | -0.54 | -10.00% | 4.86 | 4.86 | 70043 | 3404.09 | 1.26% |
| 2025-04-25 | 5.54 | 5.40 | -0.13 | -2.35% | 5.40 | 5.57 | 215239 | 11738.53 | 3.88% |
| 2025-04-24 | 5.71 | 5.53 | -0.21 | -3.66% | 5.51 | 5.72 | 169659 | 9499.90 | 3.06% |
| 2025-04-23 | 5.80 | 5.74 | -0.06 | -1.03% | 5.72 | 5.86 | 151133 | 8733.16 | 2.73% |
| 2025-04-22 | 5.89 | 5.80 | -0.12 | -2.03% | 5.76 | 5.92 | 146005 | 8493.23 | 2.64% |
| 2025-04-21 | 5.85 | 5.92 | 0.20 | 3.50% | 5.76 | 5.94 | 198697 | 11694.83 | 3.59% |
| 2025-04-18 | 5.73 | 5.72 | -0.12 | -2.05% | 5.68 | 5.80 | 142320 | 8142.78 | 2.57% |
| 2025-04-17 | 5.96 | 5.84 | 0.12 | 2.10% | 5.79 | 5.98 | 244040 | 14332.29 | 4.40% |
| 2025-04-16 | 5.84 | 5.72 | -0.17 | -2.89% | 5.63 | 5.88 | 131501 | 7558.83 | 2.37% |
| 2025-04-15 | 5.90 | 5.89 | -0.05 | -0.84% | 5.85 | 6.04 | 145006 | 8597.41 | 2.62% |
| 2025-04-14 | 5.92 | 5.94 | 0.09 | 1.54% | 5.87 | 5.99 | 180534 | 10723.33 | 3.26% |
| 2025-04-11 | 5.69 | 5.85 | 0.10 | 1.74% | 5.66 | 6.00 | 251629 | 14784.56 | 4.54% |
| 2025-04-10 | 5.69 | 5.75 | 0.14 | 2.50% | 5.66 | 5.94 | 300893 | 17416.41 | 5.43% |
| 2025-04-09 | 5.26 | 5.61 | 0.26 | 4.86% | 4.82 | 5.63 | 354284 | 18443.16 | 6.39% |
| 2025-04-08 | 5.15 | 5.35 | -0.30 | -5.31% | 5.15 | 5.53 | 261747 | 13904.87 | 4.72% |
| 2025-04-07 | 5.80 | 5.65 | -0.63 | -10.03% | 5.65 | 5.80 | 84746 | 4825.83 | 1.53% |
| 2025-04-03 | 6.45 | 6.28 | -0.24 | -3.68% | 6.28 | 6.55 | 150250 | 9618.57 | 2.71% |
| 2025-04-02 | 6.70 | 6.52 | -0.22 | -3.26% | 6.48 | 6.72 | 187829 | 12307.04 | 3.39% |
| 2025-04-01 | 6.61 | 6.74 | 0.12 | 1.81% | 6.57 | 6.80 | 158540 | 10640.81 | 2.86% |
| 2025-03-31 | 6.51 | 6.62 | 0.03 | 0.46% | 6.46 | 6.81 | 150926 | 9994.49 | 2.72% |
| 2025-03-28 | 6.80 | 6.59 | -0.23 | -3.37% | 6.49 | 6.83 | 226398 | 15004.64 | 4.09% |
| 2025-03-27 | 6.96 | 6.82 | -0.16 | -2.29% | 6.81 | 7.01 | 153817 | 10568.53 | 2.78% |
| 2025-03-26 | 6.95 | 6.98 | 0.01 | 0.14% | 6.89 | 7.07 | 95994 | 6717.82 | 1.73% |
| 2025-03-25 | 7.16 | 6.97 | -0.19 | -2.65% | 6.96 | 7.16 | 127700 | 8966.45 | 2.30% |
| 2025-03-24 | 7.35 | 7.16 | -0.20 | -2.72% | 6.88 | 7.35 | 286403 | 20288.42 | 5.17% |
| 2025-03-21 | 7.50 | 7.36 | -0.13 | -1.74% | 7.35 | 7.50 | 196188 | 14501.92 | 3.54% |
| 2025-03-20 | 7.51 | 7.49 | -0.06 | -0.79% | 7.47 | 7.59 | 156016 | 11714.99 | 2.82% |
| 2025-03-19 | 7.63 | 7.55 | -0.15 | -1.95% | 7.51 | 7.70 | 242414 | 18321.37 | 4.38% |
| 2025-03-18 | 7.75 | 7.70 | -0.01 | -0.13% | 7.67 | 7.88 | 218918 | 16923.41 | 3.95% |
| 2025-03-17 | 7.70 | 7.71 | 0.01 | 0.13% | 7.64 | 7.79 | 200660 | 15440.24 | 3.62% |
| 2025-03-14 | 7.66 | 7.70 | 0.01 | 0.13% | 7.58 | 7.74 | 229427 | 17584.82 | 4.14% |
| 2025-03-13 | 7.71 | 7.69 | 0.05 | 0.65% | 7.58 | 7.85 | 285094 | 21985.07 | 5.15% |
| 2025-03-12 | 7.72 | 7.64 | -0.08 | -1.04% | 7.64 | 7.74 | 220878 | 16938.92 | 3.99% |
| 2025-03-11 | 7.64 | 7.72 | -0.08 | -1.03% | 7.57 | 7.73 | 204424 | 15650.20 | 3.69% |
| 2025-03-10 | 7.60 | 7.80 | 0.17 | 2.23% | 7.59 | 7.85 | 272101 | 21116.93 | 4.91% |
| 2025-03-07 | 7.75 | 7.63 | -0.17 | -2.18% | 7.58 | 7.76 | 306918 | 23495.46 | 5.54% |
| 2025-03-06 | 7.67 | 7.80 | 0.15 | 1.96% | 7.64 | 7.85 | 406021 | 31515.14 | 7.33% |
| 2025-03-05 | 7.73 | 7.65 | -0.29 | -3.65% | 7.53 | 7.80 | 471915 | 36028.61 | 8.52% |
| 2025-03-04 | 8.40 | 7.94 | -0.46 | -5.48% | 7.56 | 8.88 | 972538 | 77370.94 | 17.55% |
| 2025-03-03 | 7.93 | 8.40 | 0.56 | 7.14% | 7.87 | 8.46 | 855296 | 70797.07 | 15.44% |
| 2025-02-28 | 7.98 | 7.84 | -0.17 | -2.12% | 7.73 | 8.04 | 378883 | 29700.03 | 6.84% |
| 2025-02-27 | 8.05 | 8.01 | -0.09 | -1.11% | 7.80 | 8.20 | 469415 | 37428.17 | 8.47% |
| 2025-02-26 | 7.92 | 8.10 | 0.13 | 1.63% | 7.84 | 8.26 | 728018 | 58761.27 | 13.14% |
| 2025-02-25 | 7.44 | 7.97 | 0.46 | 6.13% | 7.36 | 8.20 | 969120 | 77042.55 | 17.49% |
| 2025-02-24 | 7.48 | 7.51 | 0.07 | 0.94% | 7.42 | 7.60 | 278544 | 20941.61 | 5.03% |
| 2025-02-21 | 7.46 | 7.44 | -0.05 | -0.67% | 7.33 | 7.51 | 232285 | 17201.84 | 4.19% |
| 2025-02-20 | 7.40 | 7.49 | 0.10 | 1.35% | 7.30 | 7.59 | 272866 | 20307.37 | 4.93% |
| 2025-02-19 | 7.31 | 7.39 | 0.06 | 0.82% | 7.30 | 7.45 | 195716 | 14440.03 | 3.53% |
| 2025-02-18 | 7.66 | 7.33 | -0.33 | -4.31% | 7.30 | 7.66 | 332678 | 24820.36 | 6.00% |
| 2025-02-17 | 7.48 | 7.66 | 0.21 | 2.82% | 7.35 | 7.74 | 421683 | 31710.73 | 7.61% |
| 2025-02-14 | 7.70 | 7.45 | -0.29 | -3.75% | 7.42 | 7.71 | 503800 | 37747.04 | 9.09% |
| 2025-02-13 | 7.87 | 7.74 | -0.19 | -2.40% | 7.71 | 7.92 | 389828 | 30276.27 | 7.04% |
| 2025-02-12 | 7.82 | 7.93 | 0.12 | 1.54% | 7.82 | 8.08 | 394319 | 31304.37 | 7.12% |
| 2025-02-11 | 7.98 | 7.81 | -0.13 | -1.64% | 7.72 | 7.98 | 327405 | 25563.18 | 5.91% |
| 2025-02-10 | 7.97 | 7.94 | -0.08 | -1.00% | 7.81 | 8.10 | 543665 | 42987.14 | 9.81% |
| 2025-02-07 | 7.97 | 8.02 | -0.02 | -0.25% | 7.92 | 8.16 | 509606 | 41038.68 | 9.20% |
| 2025-02-06 | 7.94 | 8.04 | 0.07 | 0.88% | 7.81 | 8.12 | 423485 | 33701.97 | 7.64% |
| 2025-02-05 | 7.84 | 7.97 | 0.14 | 1.79% | 7.70 | 7.98 | 352932 | 27763.41 | 6.37% |
| 2025-01-27 | 8.15 | 7.83 | -0.13 | -1.63% | 7.67 | 8.35 | 420561 | 33291.92 | 7.59% |
| 2025-01-24 | 8.58 | 7.96 | -0.69 | -7.98% | 7.91 | 8.60 | 812948 | 65624.05 | 14.67% |
| 2025-01-23 | 8.57 | 8.65 | 0.08 | 0.93% | 8.44 | 8.86 | 902089 | 78006.07 | 16.28% |
| 2025-01-22 | 8.60 | 8.57 | 0.14 | 1.66% | 8.25 | 8.85 | 1421871 | 122097.47 | 25.66% |
| 2025-01-21 | 7.86 | 8.43 | 0.77 | 10.05% | 7.85 | 8.43 | 1371114 | 114439.64 | 24.75% |
| 2025-01-20 | 7.71 | 7.66 | -0.15 | -1.92% | 7.64 | 7.99 | 386685 | 29823.79 | 6.98% |
| 2025-01-17 | 7.66 | 7.81 | -0.32 | -3.94% | 7.50 | 7.93 | 807455 | 62068.31 | 14.57% |
| 2025-01-16 | 7.68 | 8.13 | 0.46 | 6.00% | 7.56 | 8.44 | 1159809 | 95224.98 | 20.93% |
| 2025-01-15 | 7.96 | 7.67 | -0.37 | -4.60% | 7.63 | 8.04 | 528254 | 40979.31 | 9.53% |
| 2025-01-14 | 7.44 | 8.04 | 0.25 | 3.21% | 7.44 | 8.16 | 720910 | 56371.96 | 13.01% |
| 2025-01-13 | 8.30 | 7.79 | -0.87 | -10.05% | 7.79 | 8.45 | 867254 | 69853.96 | 15.65% |
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。
