| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.60 | 5.76 | 0.26 | 4.73% | 5.57 | 5.82 | 240050 | 13723.55 | 5.38% |
| 2026-02-02 | 4.97 | 5.50 | -0.02 | -0.36% | 4.97 | 5.84 | 380690 | 20847.62 | 8.53% |
| 2026-01-30 | 5.67 | 5.52 | 0.12 | 2.22% | 5.41 | 5.88 | 276213 | 15487.52 | 6.19% |
| 2026-01-29 | 5.52 | 5.40 | -0.23 | -4.09% | 5.36 | 5.57 | 192415 | 10499.38 | 4.31% |
| 2026-01-28 | 6.00 | 5.63 | -0.28 | -4.74% | 5.58 | 6.06 | 379804 | 21865.88 | 8.51% |
| 2026-01-27 | 5.39 | 5.91 | 0.54 | 10.06% | 5.28 | 5.91 | 159343 | 9288.42 | 3.57% |
| 2026-01-26 | 5.95 | 5.37 | -0.55 | -9.29% | 5.33 | 5.99 | 277738 | 15404.56 | 6.22% |
| 2026-01-23 | 5.61 | 5.92 | 0.32 | 5.71% | 5.58 | 6.04 | 231924 | 13536.43 | 5.19% |
| 2026-01-22 | 5.77 | 5.60 | -0.13 | -2.27% | 5.56 | 5.80 | 138324 | 7864.04 | 3.10% |
| 2026-01-21 | 5.58 | 5.73 | 0.13 | 2.32% | 5.52 | 5.75 | 120760 | 6792.06 | 2.70% |
| 2026-01-20 | 5.79 | 5.60 | -0.19 | -3.28% | 5.47 | 5.85 | 129914 | 7327.96 | 2.91% |
| 2026-01-19 | 5.95 | 5.79 | -0.16 | -2.69% | 5.76 | 5.99 | 125579 | 7368.09 | 2.81% |
| 2026-01-16 | 5.98 | 5.95 | -0.03 | -0.50% | 5.89 | 6.01 | 72250 | 4301.28 | 1.62% |
| 2026-01-15 | 6.01 | 5.98 | -0.02 | -0.33% | 5.86 | 6.04 | 90021 | 5367.66 | 2.02% |
| 2026-01-14 | 5.95 | 6.00 | 0.01 | 0.17% | 5.92 | 6.18 | 119347 | 7213.11 | 2.67% |
| 2026-01-13 | 6.09 | 5.99 | -0.13 | -2.12% | 5.97 | 6.20 | 107297 | 6542.20 | 2.40% |
| 2026-01-12 | 6.19 | 6.12 | -0.03 | -0.49% | 6.05 | 6.33 | 149152 | 9142.47 | 3.34% |
| 2026-01-09 | 5.98 | 6.15 | 0.18 | 3.02% | 5.91 | 6.17 | 152492 | 9217.71 | 3.42% |
| 2026-01-08 | 6.00 | 5.97 | -0.04 | -0.67% | 5.88 | 6.14 | 160380 | 9625.55 | 3.59% |
| 2026-01-07 | 5.78 | 6.01 | 0.25 | 4.34% | 5.71 | 6.16 | 229026 | 13691.78 | 5.13% |
| 2026-01-06 | 5.89 | 5.76 | -0.01 | -0.17% | 5.63 | 5.95 | 269773 | 15499.05 | 6.04% |
| 2026-01-05 | 5.49 | 5.77 | 0.12 | 2.12% | 5.49 | 5.90 | 327013 | 18737.83 | 7.32% |
| 2025-12-31 | 5.14 | 5.65 | 0.51 | 9.92% | 5.14 | 5.65 | 239532 | 13021.86 | 5.36% |
| 2025-12-30 | 5.11 | 5.14 | -0.02 | -0.39% | 5.05 | 5.20 | 87135 | 4469.06 | 1.95% |
| 2025-12-29 | 5.15 | 5.16 | 0.01 | 0.19% | 5.12 | 5.28 | 87344 | 4519.70 | 1.96% |
| 2025-12-26 | 5.33 | 5.15 | -0.14 | -2.65% | 5.14 | 5.33 | 86005 | 4473.03 | 1.93% |
| 2025-12-25 | 5.34 | 5.29 | -0.05 | -0.94% | 5.24 | 5.34 | 62685 | 3312.62 | 1.40% |
| 2025-12-24 | 5.28 | 5.34 | 0.06 | 1.14% | 5.20 | 5.36 | 116350 | 6150.41 | 2.61% |
| 2025-12-23 | 5.51 | 5.28 | -0.25 | -4.52% | 5.12 | 5.60 | 210185 | 11098.97 | 4.71% |
| 2025-12-22 | 5.63 | 5.53 | -0.05 | -0.90% | 5.51 | 5.75 | 168279 | 9455.40 | 3.77% |
| 2025-12-19 | 5.32 | 5.58 | 0.30 | 5.68% | 5.28 | 5.71 | 150970 | 8402.62 | 3.38% |
| 2025-12-18 | 5.20 | 5.28 | 0.06 | 1.15% | 5.20 | 5.39 | 101283 | 5385.96 | 2.27% |
| 2025-12-17 | 5.19 | 5.22 | 0.03 | 0.58% | 5.08 | 5.24 | 91812 | 4727.11 | 2.06% |
| 2025-12-16 | 5.23 | 5.19 | -0.02 | -0.38% | 5.11 | 5.31 | 139542 | 7262.20 | 3.13% |
| 2025-12-15 | 5.07 | 5.21 | 0.11 | 2.16% | 5.02 | 5.31 | 151038 | 7840.91 | 3.38% |
| 2025-12-12 | 5.30 | 5.10 | -0.22 | -4.14% | 5.03 | 5.41 | 150747 | 7819.68 | 3.38% |
| 2025-12-11 | 5.55 | 5.32 | -0.25 | -4.49% | 5.27 | 5.57 | 199672 | 10742.53 | 4.47% |
| 2025-12-10 | 5.68 | 5.57 | -0.14 | -2.45% | 5.51 | 5.71 | 157812 | 8830.24 | 3.53% |
| 2025-12-09 | 5.72 | 5.71 | -0.05 | -0.87% | 5.67 | 5.89 | 256384 | 14747.65 | 5.74% |
| 2025-12-08 | 6.23 | 5.76 | -0.47 | -7.54% | 5.61 | 6.38 | 462525 | 27329.45 | 10.36% |
| 2025-12-05 | 6.36 | 6.23 | -0.13 | -2.04% | 6.20 | 6.44 | 148813 | 9388.16 | 3.33% |
| 2025-12-04 | 6.38 | 6.36 | -0.01 | -0.16% | 6.06 | 6.45 | 179131 | 11233.98 | 4.01% |
| 2025-12-03 | 6.37 | 6.37 | -0.05 | -0.78% | 6.26 | 6.53 | 201735 | 12847.94 | 4.52% |
| 2025-12-02 | 6.15 | 6.42 | 0.28 | 4.56% | 6.08 | 6.45 | 293837 | 18419.40 | 6.58% |
| 2025-12-01 | 6.24 | 6.14 | -0.06 | -0.97% | 6.04 | 6.38 | 232592 | 14328.73 | 5.21% |
| 2025-11-28 | 6.45 | 6.20 | -0.20 | -3.13% | 6.16 | 6.45 | 217714 | 13568.89 | 4.88% |
| 2025-11-27 | 6.22 | 6.40 | 0.10 | 1.59% | 6.13 | 6.53 | 218585 | 13893.53 | 4.90% |
| 2025-11-26 | 6.01 | 6.30 | 0.30 | 5.00% | 5.91 | 6.45 | 283222 | 17743.85 | 6.34% |
| 2025-11-25 | 5.89 | 6.00 | 0.20 | 3.45% | 5.68 | 6.04 | 151689 | 8948.05 | 3.40% |
| 2025-11-24 | 5.83 | 5.80 | 0.01 | 0.17% | 5.64 | 5.91 | 157411 | 9057.34 | 3.53% |
| 2025-11-21 | 6.15 | 5.79 | -0.24 | -3.98% | 5.75 | 6.47 | 278810 | 16660.87 | 6.24% |
| 2025-11-20 | 5.75 | 6.03 | 0.29 | 5.05% | 5.68 | 6.25 | 282090 | 16815.39 | 6.32% |
| 2025-11-19 | 5.77 | 5.74 | -0.03 | -0.52% | 5.52 | 5.86 | 144559 | 8221.11 | 3.24% |
| 2025-11-18 | 5.66 | 5.77 | 0.12 | 2.12% | 5.46 | 5.80 | 158947 | 8986.53 | 3.56% |
| 2025-11-17 | 5.65 | 5.65 | 0.01 | 0.18% | 5.59 | 5.73 | 119822 | 6770.75 | 2.68% |
| 2025-11-14 | 5.70 | 5.64 | -0.08 | -1.40% | 5.62 | 5.79 | 142805 | 8131.00 | 3.20% |
| 2025-11-13 | 5.89 | 5.72 | -0.09 | -1.55% | 5.68 | 5.89 | 117302 | 6717.58 | 2.63% |
| 2025-11-12 | 5.83 | 5.81 | 0.03 | 0.52% | 5.73 | 5.96 | 141608 | 8257.76 | 3.17% |
| 2025-11-11 | 5.72 | 5.78 | 0.07 | 1.23% | 5.65 | 5.89 | 149297 | 8605.01 | 3.34% |
| 2025-11-10 | 5.79 | 5.71 | -0.05 | -0.87% | 5.65 | 5.81 | 182421 | 10411.75 | 4.09% |
| 2025-11-07 | 5.60 | 5.76 | 0.21 | 3.78% | 5.49 | 5.92 | 281298 | 16081.89 | 6.30% |
| 2025-11-06 | 5.71 | 5.55 | -0.22 | -3.81% | 5.51 | 5.73 | 235438 | 13105.76 | 5.27% |
| 2025-11-05 | 5.38 | 5.77 | 0.32 | 5.87% | 5.26 | 5.79 | 397020 | 22218.19 | 8.89% |
| 2025-11-04 | 5.71 | 5.45 | -0.14 | -2.50% | 5.34 | 5.84 | 582796 | 31826.32 | 13.05% |
| 2025-11-03 | 5.24 | 5.59 | 0.51 | 10.04% | 5.19 | 5.59 | 326694 | 17710.82 | 7.32% |
| 2025-10-31 | 4.95 | 5.08 | 0.20 | 4.10% | 4.89 | 5.37 | 351479 | 18204.48 | 7.87% |
| 2025-10-30 | 5.10 | 4.88 | -0.22 | -4.31% | 4.82 | 5.17 | 187626 | 9365.30 | 4.20% |
| 2025-10-29 | 5.03 | 5.10 | 0.05 | 0.99% | 4.84 | 5.39 | 257051 | 12979.33 | 5.76% |
| 2025-10-28 | 4.90 | 5.05 | 0.13 | 2.64% | 4.87 | 5.08 | 133976 | 6692.50 | 3.00% |
| 2025-10-27 | 5.02 | 4.92 | -0.09 | -1.80% | 4.89 | 5.14 | 133506 | 6638.34 | 2.99% |
| 2025-10-24 | 4.99 | 5.01 | 0.03 | 0.60% | 4.96 | 5.10 | 95392 | 4796.42 | 2.14% |
| 2025-10-23 | 4.93 | 4.98 | 0.03 | 0.61% | 4.89 | 5.01 | 77915 | 3849.67 | 1.74% |
| 2025-10-22 | 5.00 | 4.95 | -0.08 | -1.59% | 4.92 | 5.07 | 87106 | 4338.91 | 1.95% |
| 2025-10-21 | 4.98 | 5.03 | 0.05 | 1.00% | 4.95 | 5.05 | 87837 | 4399.11 | 1.97% |
| 2025-10-20 | 5.10 | 4.98 | 0.01 | 0.20% | 4.94 | 5.12 | 105796 | 5308.03 | 2.37% |
| 2025-10-17 | 5.23 | 4.97 | -0.26 | -4.97% | 4.95 | 5.27 | 173627 | 8859.26 | 3.89% |
| 2025-10-16 | 5.07 | 5.23 | 0.19 | 3.77% | 5.03 | 5.38 | 254985 | 13267.71 | 5.71% |
| 2025-10-15 | 4.94 | 5.04 | 0.10 | 2.02% | 4.85 | 5.06 | 103268 | 5143.93 | 2.31% |
| 2025-10-14 | 5.05 | 4.94 | -0.01 | -0.20% | 4.91 | 5.08 | 115597 | 5774.60 | 2.59% |
| 2025-10-13 | 4.91 | 4.95 | -0.12 | -2.37% | 4.69 | 5.07 | 158457 | 7821.38 | 3.55% |
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。
