| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.26 | 5.31 | 0.02 | 0.38% | 5.24 | 5.34 | 324630 | 17206.09 | 3.01% |
| 2026-03-24 | 5.38 | 5.29 | 0.07 | 1.34% | 5.19 | 5.38 | 302598 | 15891.14 | 2.80% |
| 2026-03-23 | 5.66 | 5.22 | -0.56 | -9.69% | 5.20 | 5.70 | 571829 | 30861.56 | 5.29% |
| 2026-03-20 | 5.75 | 5.78 | -0.11 | -1.87% | 5.65 | 5.94 | 604173 | 34902.77 | 5.59% |
| 2026-03-19 | 6.07 | 5.89 | 0.17 | 2.97% | 5.87 | 6.18 | 920204 | 55432.64 | 8.52% |
| 2026-03-18 | 5.72 | 5.72 | 0.04 | 0.70% | 5.66 | 5.72 | 139992 | 7959.60 | 1.30% |
| 2026-03-17 | 5.77 | 5.68 | -0.09 | -1.56% | 5.68 | 5.78 | 166795 | 9540.50 | 1.54% |
| 2026-03-16 | 5.68 | 5.77 | 0.05 | 0.87% | 5.68 | 5.78 | 173066 | 9920.69 | 1.60% |
| 2026-03-13 | 5.68 | 5.72 | 0.02 | 0.35% | 5.65 | 5.73 | 201772 | 11505.95 | 1.87% |
| 2026-03-12 | 5.83 | 5.70 | -0.13 | -2.23% | 5.68 | 5.84 | 354375 | 20301.27 | 3.28% |
| 2026-03-11 | 5.87 | 5.83 | -0.06 | -1.02% | 5.82 | 5.89 | 259106 | 15135.90 | 2.40% |
| 2026-03-10 | 5.87 | 5.89 | 0.03 | 0.51% | 5.86 | 5.91 | 259736 | 15276.42 | 2.40% |
| 2026-03-09 | 5.97 | 5.86 | -0.23 | -3.78% | 5.82 | 6.04 | 577115 | 33965.80 | 5.34% |
| 2026-03-06 | 5.91 | 6.09 | 0.13 | 2.18% | 5.85 | 6.11 | 574775 | 34636.37 | 5.32% |
| 2026-03-05 | 6.07 | 5.96 | -0.10 | -1.65% | 5.93 | 6.11 | 666327 | 39896.64 | 6.17% |
| 2026-03-04 | 6.22 | 6.06 | -0.24 | -3.81% | 5.92 | 6.33 | 930276 | 56930.11 | 8.61% |
| 2026-03-03 | 6.25 | 6.30 | 0.02 | 0.32% | 6.18 | 6.42 | 1004201 | 63386.55 | 9.30% |
| 2026-03-02 | 6.17 | 6.28 | 0.05 | 0.80% | 6.17 | 6.35 | 711747 | 44658.25 | 6.59% |
| 2026-02-27 | 6.13 | 6.23 | 0.10 | 1.63% | 6.10 | 6.23 | 539877 | 33365.26 | 5.00% |
| 2026-02-26 | 6.18 | 6.13 | -0.04 | -0.65% | 6.12 | 6.20 | 240733 | 14821.96 | 2.23% |
| 2026-02-25 | 6.11 | 6.17 | 0.03 | 0.49% | 6.10 | 6.20 | 301740 | 18552.27 | 2.79% |
| 2026-02-24 | 6.07 | 6.14 | 0.09 | 1.49% | 6.05 | 6.14 | 241659 | 14749.46 | 2.24% |
| 2026-02-13 | 6.08 | 6.05 | -0.01 | -0.17% | 6.05 | 6.11 | 152204 | 9243.00 | 1.41% |
| 2026-02-12 | 6.09 | 6.06 | -0.03 | -0.49% | 6.06 | 6.11 | 192657 | 11700.64 | 1.78% |
| 2026-02-11 | 6.11 | 6.09 | -0.03 | -0.49% | 6.09 | 6.12 | 149208 | 9103.32 | 1.38% |
| 2026-02-10 | 6.14 | 6.12 | -0.03 | -0.49% | 6.11 | 6.15 | 178109 | 10901.06 | 1.65% |
| 2026-02-09 | 6.14 | 6.15 | -0.01 | -0.16% | 6.12 | 6.16 | 232999 | 14306.66 | 2.16% |
| 2026-02-06 | 6.21 | 6.16 | -0.01 | -0.16% | 6.12 | 6.23 | 270787 | 16687.55 | 2.51% |
| 2026-02-05 | 6.15 | 6.17 | 0.01 | 0.16% | 6.13 | 6.23 | 311299 | 19242.95 | 2.88% |
| 2026-02-04 | 6.12 | 6.16 | 0.04 | 0.65% | 6.11 | 6.17 | 222215 | 13663.41 | 2.06% |
| 2026-02-03 | 6.09 | 6.12 | 0.04 | 0.66% | 6.08 | 6.14 | 188776 | 11520.50 | 1.75% |
| 2026-02-02 | 6.09 | 6.08 | -0.03 | -0.49% | 6.07 | 6.14 | 203580 | 12434.18 | 1.89% |
| 2026-01-30 | 6.17 | 6.11 | -0.08 | -1.29% | 6.11 | 6.19 | 250045 | 15348.20 | 2.32% |
| 2026-01-29 | 6.14 | 6.19 | 0.03 | 0.49% | 6.10 | 6.19 | 266944 | 16427.07 | 2.47% |
| 2026-01-28 | 6.11 | 6.16 | 0.01 | 0.16% | 6.11 | 6.19 | 200384 | 12320.76 | 1.86% |
| 2026-01-27 | 6.16 | 6.15 | -0.03 | -0.49% | 6.09 | 6.19 | 269732 | 16525.62 | 2.50% |
| 2026-01-26 | 6.24 | 6.18 | -0.06 | -0.96% | 6.16 | 6.26 | 337877 | 20924.56 | 3.13% |
| 2026-01-23 | 6.24 | 6.24 | 0.02 | 0.32% | 6.20 | 6.24 | 286132 | 17792.80 | 2.65% |
| 2026-01-22 | 6.21 | 6.22 | 0.00 | 0.00% | 6.18 | 6.22 | 292858 | 18165.15 | 2.71% |
| 2026-01-21 | 6.28 | 6.22 | -0.12 | -1.89% | 6.20 | 6.32 | 526785 | 32845.12 | 4.88% |
| 2026-01-20 | 6.33 | 6.34 | -0.16 | -2.46% | 6.29 | 6.41 | 679499 | 43214.81 | 6.29% |
| 2026-01-19 | 6.30 | 6.50 | 0.17 | 2.69% | 6.23 | 6.54 | 959518 | 60697.94 | 8.88% |
| 2026-01-16 | 6.27 | 6.33 | 0.09 | 1.44% | 6.21 | 6.33 | 642686 | 40351.55 | 5.95% |
| 2026-01-15 | 6.31 | 6.24 | -0.07 | -1.11% | 6.21 | 6.35 | 460795 | 28808.28 | 4.27% |
| 2026-01-14 | 6.16 | 6.31 | 0.15 | 2.44% | 6.14 | 6.35 | 1033362 | 64675.94 | 9.57% |
| 2026-01-13 | 6.26 | 6.16 | -0.11 | -1.75% | 6.14 | 6.27 | 524115 | 32506.41 | 4.85% |
| 2026-01-12 | 6.18 | 6.27 | 0.08 | 1.29% | 6.16 | 6.27 | 646062 | 40239.30 | 5.98% |
| 2026-01-09 | 6.14 | 6.19 | 0.03 | 0.49% | 6.14 | 6.19 | 349721 | 21571.20 | 3.24% |
| 2026-01-08 | 6.13 | 6.16 | -0.02 | -0.32% | 6.12 | 6.19 | 277852 | 17089.57 | 2.57% |
| 2026-01-07 | 6.19 | 6.18 | -0.04 | -0.64% | 6.15 | 6.22 | 303488 | 18737.02 | 2.81% |
| 2026-01-06 | 6.12 | 6.22 | 0.08 | 1.30% | 6.12 | 6.27 | 483457 | 29873.33 | 4.48% |
| 2026-01-05 | 6.11 | 6.14 | 0.02 | 0.33% | 6.10 | 6.14 | 245341 | 15024.05 | 2.27% |
| 2025-12-31 | 6.10 | 6.12 | 0.03 | 0.49% | 6.08 | 6.12 | 190780 | 11643.99 | 1.77% |
| 2025-12-30 | 6.11 | 6.09 | -0.02 | -0.33% | 6.09 | 6.12 | 210058 | 12819.46 | 1.94% |
| 2025-12-29 | 6.16 | 6.11 | -0.06 | -0.97% | 6.11 | 6.17 | 278971 | 17090.35 | 2.58% |
| 2025-12-26 | 6.18 | 6.17 | -0.03 | -0.48% | 6.16 | 6.20 | 316029 | 19512.87 | 2.93% |
| 2025-12-25 | 6.18 | 6.20 | -0.01 | -0.16% | 6.15 | 6.21 | 368750 | 22787.16 | 3.41% |
| 2025-12-24 | 6.24 | 6.21 | -0.04 | -0.64% | 6.16 | 6.24 | 480713 | 29769.10 | 4.45% |
| 2025-12-23 | 6.56 | 6.25 | -0.12 | -1.88% | 6.23 | 6.57 | 880124 | 55831.90 | 8.15% |
| 2025-12-22 | 6.32 | 6.37 | -0.02 | -0.31% | 6.28 | 6.42 | 665238 | 42226.36 | 6.16% |
| 2025-12-19 | 6.15 | 6.39 | 0.20 | 3.23% | 6.10 | 6.39 | 1108998 | 69768.75 | 10.27% |
| 2025-12-18 | 6.10 | 6.19 | 0.02 | 0.32% | 6.09 | 6.38 | 707754 | 44244.13 | 6.55% |
| 2025-12-17 | 6.20 | 6.17 | -0.14 | -2.22% | 6.07 | 6.36 | 805414 | 49773.51 | 7.46% |
| 2025-12-16 | 6.26 | 6.31 | -0.09 | -1.41% | 6.21 | 6.51 | 1072335 | 68165.07 | 9.93% |
| 2025-12-15 | 6.20 | 6.40 | 0.32 | 5.26% | 6.20 | 6.60 | 1340425 | 85870.88 | 12.41% |
| 2025-12-12 | 6.10 | 6.08 | 0.01 | 0.16% | 6.05 | 6.12 | 168856 | 10261.49 | 1.56% |
| 2025-12-11 | 6.15 | 6.07 | -0.13 | -2.10% | 6.06 | 6.16 | 344308 | 20979.41 | 3.19% |
| 2025-12-10 | 6.15 | 6.20 | 0.07 | 1.14% | 6.14 | 6.26 | 457406 | 28391.97 | 4.24% |
| 2025-12-09 | 6.11 | 6.13 | 0.01 | 0.16% | 6.09 | 6.19 | 273356 | 16767.80 | 2.53% |
| 2025-12-08 | 6.13 | 6.12 | -0.03 | -0.49% | 6.11 | 6.16 | 253765 | 15559.46 | 2.35% |
| 2025-12-05 | 6.10 | 6.15 | 0.02 | 0.33% | 6.06 | 6.15 | 206295 | 12605.85 | 1.91% |
| 2025-12-04 | 6.10 | 6.13 | 0.03 | 0.49% | 6.05 | 6.25 | 347555 | 21374.77 | 3.22% |
| 2025-12-03 | 6.15 | 6.10 | -0.06 | -0.97% | 6.09 | 6.17 | 206967 | 12651.49 | 1.92% |
| 2025-12-02 | 6.20 | 6.16 | -0.10 | -1.60% | 6.15 | 6.22 | 267588 | 16507.47 | 2.48% |
| 2025-12-01 | 6.19 | 6.26 | 0.04 | 0.64% | 6.18 | 6.30 | 436629 | 27210.78 | 4.04% |
| 2025-11-28 | 6.09 | 6.22 | 0.15 | 2.47% | 6.05 | 6.35 | 515730 | 32023.97 | 4.78% |
| 2025-11-27 | 6.14 | 6.07 | -0.04 | -0.65% | 6.06 | 6.14 | 207932 | 12662.29 | 1.93% |
| 2025-11-26 | 6.08 | 6.11 | 0.02 | 0.33% | 6.05 | 6.13 | 229471 | 13960.77 | 2.12% |
| 2025-11-25 | 6.03 | 6.09 | 0.06 | 1.00% | 6.01 | 6.10 | 231949 | 14088.20 | 2.15% |
| 2025-11-24 | 6.02 | 6.03 | 0.02 | 0.33% | 5.98 | 6.07 | 252218 | 15181.63 | 2.34% |
贝因美(002570)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。
