| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 5.09 | 5.24 | 0.15 | 2.95% | 5.03 | 5.27 | 278538 | 14356.28 | 5.03% |
| 2026-02-05 | 5.00 | 5.09 | 0.09 | 1.80% | 4.93 | 5.16 | 305189 | 15514.11 | 5.51% |
| 2026-02-04 | 4.86 | 5.00 | 0.13 | 2.67% | 4.80 | 5.18 | 395181 | 19750.27 | 7.13% |
| 2026-02-03 | 4.58 | 4.87 | -0.22 | -4.32% | 4.58 | 5.00 | 627015 | 29704.40 | 11.32% |
| 2026-02-02 | 5.09 | 5.09 | -0.56 | -9.91% | 5.09 | 5.09 | 81666 | 4156.80 | 1.47% |
| 2026-01-30 | 5.74 | 5.65 | -0.10 | -1.74% | 5.63 | 5.77 | 156152 | 8863.15 | 2.82% |
| 2026-01-29 | 5.78 | 5.75 | -0.07 | -1.20% | 5.72 | 5.83 | 153358 | 8842.05 | 2.77% |
| 2026-01-28 | 5.93 | 5.82 | -0.14 | -2.35% | 5.81 | 5.94 | 187366 | 10968.49 | 3.38% |
| 2026-01-27 | 6.04 | 5.96 | -0.14 | -2.30% | 5.89 | 6.09 | 237854 | 14147.88 | 4.29% |
| 2026-01-26 | 6.27 | 6.10 | -0.09 | -1.45% | 6.01 | 6.27 | 314503 | 19217.64 | 5.68% |
| 2026-01-23 | 5.96 | 6.19 | 0.23 | 3.86% | 5.96 | 6.24 | 472985 | 29025.08 | 8.54% |
| 2026-01-22 | 6.00 | 5.96 | -0.03 | -0.50% | 5.92 | 6.03 | 151791 | 9065.57 | 2.74% |
| 2026-01-21 | 5.95 | 5.99 | 0.01 | 0.17% | 5.86 | 6.04 | 179359 | 10675.53 | 3.24% |
| 2026-01-20 | 5.91 | 5.98 | 0.08 | 1.36% | 5.88 | 6.05 | 235106 | 13991.27 | 4.24% |
| 2026-01-19 | 5.88 | 5.90 | 0.02 | 0.34% | 5.83 | 5.92 | 127571 | 7508.30 | 2.30% |
| 2026-01-16 | 5.86 | 5.88 | 0.04 | 0.68% | 5.83 | 5.94 | 144213 | 8469.42 | 2.60% |
| 2026-01-15 | 5.96 | 5.84 | -0.11 | -1.85% | 5.82 | 5.96 | 191957 | 11266.35 | 3.46% |
| 2026-01-14 | 5.97 | 5.95 | -0.02 | -0.34% | 5.92 | 6.05 | 243294 | 14572.41 | 4.39% |
| 2026-01-13 | 6.10 | 5.97 | -0.14 | -2.29% | 5.96 | 6.12 | 272212 | 16384.46 | 4.91% |
| 2026-01-12 | 6.11 | 6.11 | -0.01 | -0.16% | 6.07 | 6.17 | 397413 | 24343.93 | 7.17% |
| 2026-01-09 | 6.10 | 6.12 | 0.02 | 0.33% | 6.02 | 6.13 | 252289 | 15330.60 | 4.55% |
| 2026-01-08 | 6.10 | 6.10 | -0.05 | -0.81% | 6.01 | 6.15 | 222095 | 13493.67 | 4.01% |
| 2026-01-07 | 5.90 | 6.15 | 0.25 | 4.24% | 5.83 | 6.26 | 424895 | 25657.14 | 7.67% |
| 2026-01-06 | 5.87 | 5.90 | 0.01 | 0.17% | 5.80 | 5.94 | 208535 | 12282.36 | 3.76% |
| 2026-01-05 | 5.85 | 5.89 | 0.01 | 0.17% | 5.78 | 5.99 | 198721 | 11682.58 | 3.59% |
| 2025-12-31 | 6.00 | 5.88 | -0.07 | -1.18% | 5.72 | 6.01 | 294090 | 17064.65 | 5.31% |
| 2025-12-30 | 6.11 | 5.95 | -0.21 | -3.41% | 5.94 | 6.12 | 333851 | 20010.22 | 6.03% |
| 2025-12-29 | 6.15 | 6.16 | 0.02 | 0.33% | 6.12 | 6.20 | 205419 | 12637.32 | 3.71% |
| 2025-12-26 | 6.21 | 6.14 | -0.06 | -0.97% | 6.10 | 6.25 | 205571 | 12671.52 | 3.71% |
| 2025-12-25 | 6.12 | 6.20 | 0.08 | 1.31% | 6.07 | 6.22 | 241957 | 14863.99 | 4.37% |
| 2025-12-24 | 6.07 | 6.12 | 0.04 | 0.66% | 6.02 | 6.16 | 185954 | 11380.43 | 3.36% |
| 2025-12-23 | 6.17 | 6.08 | -0.09 | -1.46% | 6.06 | 6.17 | 200402 | 12222.64 | 3.62% |
| 2025-12-22 | 6.36 | 6.17 | -0.19 | -2.99% | 6.10 | 6.39 | 374132 | 23124.27 | 6.75% |
| 2025-12-19 | 6.13 | 6.36 | 0.22 | 3.58% | 6.08 | 6.39 | 297206 | 18651.35 | 5.36% |
| 2025-12-18 | 6.11 | 6.14 | 0.03 | 0.49% | 5.98 | 6.23 | 331998 | 20345.93 | 5.99% |
| 2025-12-17 | 6.73 | 6.11 | -0.68 | -10.01% | 6.11 | 6.80 | 666379 | 41828.12 | 12.03% |
| 2025-12-16 | 6.82 | 6.79 | -0.02 | -0.29% | 6.69 | 7.10 | 427811 | 29238.33 | 7.72% |
| 2025-12-15 | 6.93 | 6.81 | -0.16 | -2.30% | 6.72 | 7.02 | 344150 | 23476.62 | 6.21% |
| 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% |
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。
