| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 4.03 | 4.23 | 0.01 | 0.24% | 4.02 | 4.30 | 504042 | 21157.65 | 11.29% |
| 2025-06-27 | 4.82 | 4.22 | -0.16 | -3.65% | 4.10 | 4.82 | 867995 | 38034.60 | 19.44% |
| 2025-06-26 | 4.02 | 4.38 | 0.40 | 10.05% | 3.98 | 4.38 | 129762 | 5643.89 | 2.91% |
| 2025-06-25 | 3.90 | 3.98 | 0.08 | 2.05% | 3.85 | 4.03 | 130035 | 5125.86 | 2.91% |
| 2025-06-24 | 3.80 | 3.90 | 0.13 | 3.45% | 3.77 | 3.95 | 125196 | 4862.68 | 2.80% |
| 2025-06-23 | 3.62 | 3.77 | 0.14 | 3.86% | 3.58 | 3.81 | 153315 | 5702.55 | 3.43% |
| 2025-06-20 | 3.64 | 3.63 | 0.00 | 0.00% | 3.61 | 3.72 | 121275 | 4439.40 | 2.72% |
| 2025-06-19 | 3.80 | 3.63 | -0.17 | -4.47% | 3.61 | 3.82 | 141399 | 5222.22 | 3.17% |
| 2025-06-18 | 3.89 | 3.80 | -0.11 | -2.81% | 3.78 | 3.90 | 96333 | 3685.31 | 2.16% |
| 2025-06-17 | 3.96 | 3.91 | -0.04 | -1.01% | 3.89 | 4.00 | 128877 | 5068.25 | 2.89% |
| 2025-06-16 | 3.93 | 3.95 | 0.02 | 0.51% | 3.91 | 4.01 | 121807 | 4825.15 | 2.73% |
| 2025-06-13 | 4.09 | 3.93 | -0.17 | -4.15% | 3.91 | 4.11 | 125987 | 4998.49 | 2.82% |
| 2025-06-12 | 4.24 | 4.10 | -0.13 | -3.07% | 4.06 | 4.25 | 110815 | 4577.16 | 2.48% |
| 2025-06-11 | 4.15 | 4.23 | 0.11 | 2.67% | 4.12 | 4.25 | 133019 | 5576.29 | 2.98% |
| 2025-06-10 | 4.32 | 4.12 | -0.15 | -3.51% | 4.06 | 4.32 | 156838 | 6517.55 | 3.51% |
| 2025-06-09 | 4.17 | 4.27 | 0.10 | 2.40% | 4.16 | 4.28 | 181390 | 7680.85 | 4.06% |
| 2025-06-06 | 4.11 | 4.17 | 0.04 | 0.97% | 4.08 | 4.22 | 158654 | 6575.80 | 3.55% |
| 2025-06-05 | 4.14 | 4.13 | 0.02 | 0.49% | 4.03 | 4.17 | 244759 | 10093.48 | 5.48% |
| 2025-06-04 | 3.80 | 4.11 | 0.21 | 5.38% | 3.76 | 4.18 | 379661 | 15074.44 | 8.50% |
| 2025-06-03 | 4.34 | 3.90 | -0.05 | -1.27% | 3.85 | 4.34 | 451604 | 18047.11 | 10.11% |
| 2025-05-30 | 3.96 | 3.95 | -0.02 | -0.50% | 3.87 | 4.01 | 117155 | 4601.51 | 2.62% |
| 2025-05-29 | 3.84 | 3.97 | 0.10 | 2.58% | 3.84 | 4.02 | 131161 | 5192.96 | 2.94% |
| 2025-05-28 | 3.96 | 3.87 | -0.08 | -2.03% | 3.83 | 4.02 | 111030 | 4315.32 | 2.49% |
| 2025-05-27 | 3.91 | 3.95 | 0.02 | 0.51% | 3.86 | 3.99 | 104269 | 4106.13 | 2.34% |
| 2025-05-26 | 3.82 | 3.93 | 0.11 | 2.88% | 3.81 | 3.98 | 145187 | 5682.97 | 3.25% |
| 2025-05-23 | 3.90 | 3.82 | -0.12 | -3.05% | 3.81 | 3.96 | 130314 | 5068.78 | 2.92% |
| 2025-05-22 | 3.97 | 3.94 | -0.09 | -2.23% | 3.89 | 4.07 | 143338 | 5693.04 | 3.21% |
| 2025-05-21 | 4.08 | 4.03 | 0.00 | 0.00% | 4.01 | 4.20 | 152913 | 6234.82 | 3.42% |
| 2025-05-20 | 4.11 | 4.03 | -0.01 | -0.25% | 4.00 | 4.11 | 94807 | 3823.54 | 2.12% |
| 2025-05-19 | 3.95 | 4.04 | 0.08 | 2.02% | 3.90 | 4.09 | 140931 | 5662.92 | 3.16% |
| 2025-05-16 | 3.97 | 3.96 | 0.01 | 0.25% | 3.90 | 3.99 | 109243 | 4305.43 | 2.45% |
| 2025-05-15 | 4.02 | 3.95 | -0.06 | -1.50% | 3.93 | 4.09 | 171445 | 6824.46 | 3.84% |
| 2025-05-14 | 3.89 | 4.01 | 0.09 | 2.30% | 3.84 | 4.18 | 246906 | 9840.47 | 5.53% |
| 2025-05-13 | 4.05 | 3.92 | 0.00 | 0.00% | 3.89 | 4.12 | 184004 | 7317.79 | 4.12% |
| 2025-05-12 | 3.88 | 3.92 | 0.12 | 3.16% | 3.80 | 3.95 | 180435 | 7001.99 | 4.04% |
| 2025-05-09 | 3.85 | 3.80 | -0.08 | -2.06% | 3.80 | 3.95 | 147636 | 5696.89 | 3.31% |
| 2025-05-08 | 3.80 | 3.88 | 0.03 | 0.78% | 3.79 | 3.97 | 185750 | 7241.44 | 4.16% |
| 2025-05-07 | 3.88 | 3.85 | 0.05 | 1.32% | 3.81 | 3.95 | 205291 | 7963.28 | 4.60% |
| 2025-05-06 | 3.77 | 3.80 | 0.17 | 4.68% | 3.70 | 3.95 | 233539 | 8841.36 | 5.23% |
| 2025-04-30 | 3.65 | 3.63 | 0.03 | 0.83% | 3.60 | 3.79 | 208868 | 7657.97 | 4.68% |
| 2025-04-29 | 3.65 | 3.60 | -0.05 | -1.37% | 3.50 | 3.70 | 234035 | 8454.04 | 5.24% |
| 2025-04-28 | 3.60 | 3.65 | -0.09 | -2.41% | 3.38 | 3.69 | 389610 | 13722.46 | 8.73% |
| 2025-04-25 | 4.10 | 3.74 | -0.26 | -6.50% | 3.60 | 4.20 | 608640 | 23375.02 | 13.63% |
| 2025-04-24 | 3.80 | 4.00 | 0.36 | 9.89% | 3.45 | 4.00 | 252843 | 9640.87 | 5.66% |
| 2025-04-23 | 3.35 | 3.64 | 0.33 | 9.97% | 3.33 | 3.64 | 219005 | 7718.27 | 4.90% |
| 2025-04-22 | 3.36 | 3.31 | -0.05 | -1.49% | 3.25 | 3.40 | 114566 | 3786.92 | 2.57% |
| 2025-04-21 | 3.38 | 3.36 | -0.02 | -0.59% | 3.30 | 3.40 | 106423 | 3580.03 | 2.38% |
| 2025-04-18 | 3.40 | 3.38 | -0.02 | -0.59% | 3.32 | 3.43 | 75204 | 2532.45 | 1.68% |
| 2025-04-17 | 3.30 | 3.40 | 0.07 | 2.10% | 3.28 | 3.42 | 83285 | 2816.47 | 1.87% |
| 2025-04-16 | 3.40 | 3.33 | -0.07 | -2.06% | 3.25 | 3.48 | 92800 | 3118.11 | 2.08% |
| 2025-04-15 | 3.35 | 3.40 | 0.03 | 0.89% | 3.35 | 3.45 | 83067 | 2817.64 | 1.86% |
| 2025-04-14 | 3.36 | 3.37 | 0.11 | 3.37% | 3.26 | 3.41 | 71712 | 2402.26 | 1.61% |
| 2025-04-11 | 3.20 | 3.26 | 0.04 | 1.24% | 3.18 | 3.30 | 85545 | 2781.82 | 1.92% |
| 2025-04-10 | 3.11 | 3.22 | 0.19 | 6.27% | 3.09 | 3.24 | 108853 | 3471.36 | 2.44% |
| 2025-04-09 | 2.84 | 3.03 | 0.11 | 3.77% | 2.66 | 3.07 | 152233 | 4380.54 | 3.41% |
| 2025-04-08 | 2.95 | 2.92 | -0.19 | -6.11% | 2.84 | 3.06 | 222928 | 6534.09 | 4.99% |
| 2025-04-07 | 3.32 | 3.11 | -0.35 | -10.12% | 3.11 | 3.32 | 77556 | 2430.22 | 1.74% |
| 2025-04-03 | 3.37 | 3.46 | 0.02 | 0.58% | 3.24 | 3.47 | 164985 | 5583.21 | 3.69% |
| 2025-04-02 | 3.46 | 3.44 | -0.02 | -0.58% | 3.41 | 3.50 | 86791 | 2997.89 | 1.94% |
| 2025-04-01 | 3.46 | 3.46 | 0.04 | 1.17% | 3.40 | 3.56 | 114145 | 3983.65 | 2.56% |
| 2025-03-31 | 3.45 | 3.42 | -0.06 | -1.72% | 3.30 | 3.49 | 134641 | 4565.65 | 3.02% |
| 2025-03-28 | 3.69 | 3.48 | -0.18 | -4.92% | 3.48 | 3.70 | 130249 | 4626.41 | 2.92% |
| 2025-03-27 | 3.70 | 3.66 | -0.10 | -2.66% | 3.60 | 3.76 | 126030 | 4613.86 | 2.82% |
| 2025-03-26 | 3.56 | 3.76 | 0.17 | 4.74% | 3.55 | 3.76 | 138240 | 5123.06 | 3.10% |
| 2025-03-25 | 3.66 | 3.59 | -0.03 | -0.83% | 3.54 | 3.70 | 138770 | 4983.58 | 3.11% |
| 2025-03-24 | 3.96 | 3.62 | -0.38 | -9.50% | 3.60 | 3.99 | 215468 | 8069.13 | 4.83% |
| 2025-03-21 | 4.13 | 4.00 | -0.13 | -3.15% | 3.96 | 4.19 | 139952 | 5638.15 | 3.13% |
| 2025-03-20 | 3.97 | 4.13 | 0.16 | 4.03% | 3.95 | 4.21 | 194645 | 7958.70 | 4.36% |
| 2025-03-19 | 4.00 | 3.97 | -0.03 | -0.75% | 3.94 | 4.00 | 99864 | 3952.39 | 2.24% |
| 2025-03-18 | 4.02 | 4.00 | -0.02 | -0.50% | 3.93 | 4.04 | 153702 | 6125.74 | 3.44% |
| 2025-03-17 | 3.93 | 4.02 | 0.12 | 3.08% | 3.88 | 4.08 | 238482 | 9534.21 | 5.34% |
| 2025-03-14 | 3.82 | 3.90 | 0.05 | 1.30% | 3.78 | 3.92 | 169776 | 6567.66 | 3.80% |
| 2025-03-13 | 3.76 | 3.85 | 0.10 | 2.67% | 3.70 | 3.87 | 214883 | 8176.31 | 4.81% |
| 2025-03-12 | 3.74 | 3.75 | -0.01 | -0.27% | 3.71 | 3.80 | 133566 | 5004.44 | 2.99% |
| 2025-03-11 | 3.66 | 3.76 | 0.04 | 1.08% | 3.65 | 3.80 | 180043 | 6690.66 | 4.03% |
| 2025-03-10 | 3.55 | 3.72 | 0.21 | 5.98% | 3.53 | 3.83 | 296469 | 10991.12 | 6.64% |
| 2025-03-07 | 3.70 | 3.51 | -0.19 | -5.14% | 3.50 | 3.71 | 149221 | 5331.10 | 3.34% |
| 2025-03-06 | 3.65 | 3.70 | 0.05 | 1.37% | 3.60 | 3.73 | 102229 | 3767.08 | 2.29% |
| 2025-03-05 | 3.68 | 3.65 | -0.06 | -1.62% | 3.57 | 3.74 | 103172 | 3728.08 | 2.31% |
| 2025-03-04 | 3.64 | 3.71 | 0.03 | 0.82% | 3.62 | 3.72 | 82420 | 3026.98 | 1.85% |
棒杰股份(002634)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。
