| 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 | 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% |
| 2025-03-03 | 3.72 | 3.68 | -0.04 | -1.08% | 3.66 | 3.79 | 109793 | 4087.83 | 2.46% |
| 2025-02-28 | 3.80 | 3.72 | -0.08 | -2.11% | 3.68 | 3.83 | 92764 | 3476.49 | 2.08% |
| 2025-02-27 | 3.84 | 3.80 | -0.04 | -1.04% | 3.72 | 3.91 | 101375 | 3842.67 | 2.27% |
| 2025-02-26 | 3.81 | 3.84 | 0.05 | 1.32% | 3.78 | 3.89 | 119940 | 4591.54 | 2.69% |
| 2025-02-25 | 3.74 | 3.79 | 0.04 | 1.07% | 3.71 | 3.85 | 146343 | 5550.64 | 3.28% |
| 2025-02-24 | 3.70 | 3.75 | 0.11 | 3.02% | 3.58 | 3.80 | 189304 | 7026.08 | 4.24% |
| 2025-02-21 | 3.70 | 3.64 | -0.07 | -1.89% | 3.59 | 3.74 | 132724 | 4820.49 | 2.97% |
| 2025-02-20 | 3.66 | 3.71 | 0.05 | 1.37% | 3.61 | 3.72 | 130889 | 4814.20 | 2.93% |
| 2025-02-19 | 3.70 | 3.66 | -0.04 | -1.08% | 3.60 | 3.76 | 165327 | 6061.13 | 3.70% |
| 2025-02-18 | 3.75 | 3.70 | 0.01 | 0.27% | 3.65 | 4.05 | 301636 | 11482.27 | 6.76% |
| 2025-02-17 | 3.58 | 3.69 | 0.11 | 3.07% | 3.57 | 3.75 | 123030 | 4522.06 | 2.76% |
| 2025-02-14 | 3.63 | 3.58 | -0.05 | -1.38% | 3.55 | 3.67 | 97855 | 3537.18 | 2.19% |
| 2025-02-13 | 3.72 | 3.63 | -0.05 | -1.36% | 3.61 | 3.73 | 137852 | 5033.89 | 3.09% |
| 2025-02-12 | 3.77 | 3.68 | -0.03 | -0.81% | 3.65 | 3.85 | 187178 | 6973.32 | 4.19% |
| 2025-02-11 | 3.69 | 3.71 | 0.04 | 1.09% | 3.60 | 3.74 | 191242 | 7016.54 | 4.28% |
| 2025-02-10 | 3.73 | 3.67 | -0.05 | -1.34% | 3.62 | 3.80 | 343075 | 12563.08 | 7.68% |
| 2025-02-07 | 3.38 | 3.72 | 0.34 | 10.06% | 3.36 | 3.72 | 141610 | 5070.21 | 3.17% |
| 2025-02-06 | 3.38 | 3.38 | 0.03 | 0.90% | 3.27 | 3.40 | 106329 | 3554.40 | 2.38% |
| 2025-02-05 | 3.40 | 3.35 | 0.07 | 2.13% | 3.31 | 3.43 | 127289 | 4288.61 | 2.85% |
| 2025-01-27 | 3.31 | 3.28 | 0.01 | 0.31% | 3.27 | 3.45 | 104348 | 3504.86 | 2.34% |
| 2025-01-24 | 3.25 | 3.27 | 0.02 | 0.62% | 3.20 | 3.30 | 72162 | 2341.19 | 1.62% |
| 2025-01-23 | 3.30 | 3.25 | -0.01 | -0.31% | 3.25 | 3.43 | 108180 | 3609.69 | 2.42% |
| 2025-01-22 | 3.34 | 3.26 | -0.07 | -2.10% | 3.23 | 3.35 | 87951 | 2870.78 | 1.97% |
| 2025-01-21 | 3.48 | 3.33 | -0.12 | -3.48% | 3.32 | 3.53 | 92969 | 3132.64 | 2.08% |
| 2025-01-20 | 3.39 | 3.45 | 0.11 | 3.29% | 3.26 | 3.47 | 110305 | 3749.88 | 2.47% |
| 2025-01-17 | 3.41 | 3.34 | -0.07 | -2.05% | 3.29 | 3.41 | 92567 | 3082.78 | 2.07% |
| 2025-01-16 | 3.37 | 3.41 | 0.05 | 1.49% | 3.36 | 3.48 | 101659 | 3474.44 | 2.28% |
| 2025-01-15 | 3.41 | 3.36 | 0.01 | 0.30% | 3.26 | 3.41 | 126690 | 4231.08 | 2.84% |
| 2025-01-14 | 3.20 | 3.35 | 0.22 | 7.03% | 3.14 | 3.35 | 133285 | 4354.62 | 2.99% |
| 2025-01-13 | 3.07 | 3.13 | 0.03 | 0.97% | 2.94 | 3.14 | 110017 | 3364.26 | 2.46% |
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。
