| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.92 | 5.07 | 0.14 | 2.84% | 4.89 | 5.20 | 163377 | 8236.16 | 3.66% |
| 2025-10-09 | 4.97 | 4.93 | -0.01 | -0.20% | 4.72 | 4.97 | 169556 | 8200.67 | 3.80% |
| 2025-09-30 | 5.00 | 4.94 | 0.00 | 0.00% | 4.89 | 5.02 | 98478 | 4865.89 | 2.21% |
| 2025-09-29 | 4.90 | 4.94 | 0.03 | 0.61% | 4.65 | 4.95 | 169333 | 8219.16 | 3.79% |
| 2025-09-26 | 4.86 | 4.91 | 0.02 | 0.41% | 4.85 | 5.04 | 205358 | 10144.98 | 4.60% |
| 2025-09-25 | 4.70 | 4.89 | 0.20 | 4.26% | 4.60 | 4.95 | 276978 | 13387.01 | 6.20% |
| 2025-09-24 | 4.41 | 4.69 | 0.26 | 5.87% | 4.35 | 4.85 | 245451 | 11378.09 | 5.50% |
| 2025-09-23 | 4.38 | 4.43 | 0.01 | 0.23% | 4.26 | 4.47 | 117535 | 5124.85 | 2.63% |
| 2025-09-22 | 4.47 | 4.42 | -0.06 | -1.34% | 4.34 | 4.47 | 97910 | 4300.87 | 2.19% |
| 2025-09-19 | 4.51 | 4.48 | -0.02 | -0.44% | 4.40 | 4.53 | 78883 | 3514.57 | 1.77% |
| 2025-09-18 | 4.71 | 4.50 | -0.18 | -3.85% | 4.46 | 4.71 | 135712 | 6209.41 | 3.04% |
| 2025-09-17 | 4.73 | 4.68 | -0.06 | -1.27% | 4.63 | 4.78 | 115177 | 5421.77 | 2.58% |
| 2025-09-16 | 4.66 | 4.74 | 0.10 | 2.16% | 4.64 | 4.77 | 131893 | 6223.48 | 2.95% |
| 2025-09-15 | 4.65 | 4.64 | 0.00 | 0.00% | 4.60 | 4.85 | 118482 | 5540.47 | 2.65% |
| 2025-09-12 | 4.78 | 4.64 | -0.06 | -1.28% | 4.58 | 4.78 | 97319 | 4519.43 | 2.18% |
| 2025-09-11 | 4.73 | 4.70 | -0.04 | -0.84% | 4.58 | 4.73 | 118935 | 5532.67 | 2.66% |
| 2025-09-10 | 4.83 | 4.74 | -0.08 | -1.66% | 4.65 | 4.86 | 120601 | 5701.59 | 2.70% |
| 2025-09-09 | 4.78 | 4.82 | 0.04 | 0.84% | 4.72 | 4.95 | 182388 | 8805.51 | 4.08% |
| 2025-09-08 | 4.80 | 4.78 | 0.01 | 0.21% | 4.70 | 4.84 | 113889 | 5418.45 | 2.55% |
| 2025-09-05 | 4.68 | 4.77 | 0.10 | 2.14% | 4.58 | 4.77 | 127941 | 5996.99 | 2.87% |
| 2025-09-04 | 4.52 | 4.67 | 0.03 | 0.65% | 4.52 | 4.85 | 216376 | 10199.43 | 4.85% |
| 2025-09-03 | 4.75 | 4.64 | -0.12 | -2.52% | 4.60 | 4.82 | 145742 | 6881.60 | 3.26% |
| 2025-09-02 | 4.70 | 4.76 | 0.08 | 1.71% | 4.62 | 4.84 | 208101 | 9817.42 | 4.66% |
| 2025-09-01 | 4.61 | 4.68 | 0.10 | 2.18% | 4.60 | 4.80 | 187092 | 8820.53 | 4.19% |
| 2025-08-29 | 4.72 | 4.58 | -0.14 | -2.97% | 4.54 | 4.74 | 159858 | 7424.33 | 3.58% |
| 2025-08-28 | 4.78 | 4.72 | 0.02 | 0.43% | 4.55 | 4.87 | 138835 | 6535.48 | 3.11% |
| 2025-08-27 | 5.00 | 4.70 | -0.28 | -5.62% | 4.70 | 5.04 | 168187 | 8163.65 | 3.77% |
| 2025-08-26 | 4.83 | 4.98 | 0.15 | 3.11% | 4.80 | 5.07 | 170290 | 8458.49 | 3.81% |
| 2025-08-25 | 4.95 | 4.83 | -0.09 | -1.83% | 4.79 | 4.95 | 139478 | 6755.51 | 3.12% |
| 2025-08-22 | 4.88 | 4.92 | 0.04 | 0.82% | 4.86 | 5.06 | 156094 | 7715.80 | 3.50% |
| 2025-08-21 | 4.90 | 4.88 | 0.00 | 0.00% | 4.84 | 4.92 | 117774 | 5747.20 | 2.64% |
| 2025-08-20 | 4.84 | 4.88 | 0.06 | 1.24% | 4.77 | 4.89 | 96784 | 4672.31 | 2.17% |
| 2025-08-19 | 4.87 | 4.82 | -0.08 | -1.63% | 4.80 | 4.89 | 140651 | 6808.99 | 3.15% |
| 2025-08-18 | 4.79 | 4.90 | 0.19 | 4.03% | 4.79 | 5.15 | 188504 | 9213.71 | 4.22% |
| 2025-08-15 | 4.84 | 4.71 | -0.04 | -0.84% | 4.69 | 4.84 | 119410 | 5662.43 | 2.67% |
| 2025-08-14 | 5.05 | 4.75 | -0.30 | -5.94% | 4.73 | 5.05 | 179877 | 8711.70 | 4.03% |
| 2025-08-13 | 5.17 | 5.05 | -0.05 | -0.98% | 4.90 | 5.48 | 280909 | 14176.53 | 6.29% |
| 2025-08-12 | 5.24 | 5.10 | -0.12 | -2.30% | 5.08 | 5.30 | 226686 | 11731.35 | 5.08% |
| 2025-08-11 | 5.00 | 5.22 | 0.19 | 3.78% | 4.91 | 5.23 | 248248 | 12701.82 | 5.56% |
| 2025-08-08 | 4.95 | 5.03 | 0.11 | 2.24% | 4.91 | 5.03 | 222298 | 11051.27 | 4.98% |
| 2025-08-07 | 4.78 | 4.92 | 0.15 | 3.14% | 4.75 | 5.03 | 281530 | 13769.40 | 6.31% |
| 2025-08-06 | 4.65 | 4.77 | 0.12 | 2.58% | 4.58 | 4.80 | 230985 | 10825.65 | 5.17% |
| 2025-08-05 | 4.43 | 4.65 | 0.22 | 4.97% | 4.38 | 4.82 | 293224 | 13520.14 | 6.57% |
| 2025-08-04 | 4.29 | 4.43 | 0.09 | 2.07% | 4.21 | 4.45 | 162260 | 7044.74 | 3.63% |
| 2025-08-01 | 4.26 | 4.34 | 0.12 | 2.84% | 4.12 | 4.37 | 187331 | 8058.37 | 4.20% |
| 2025-07-31 | 4.31 | 4.22 | -0.09 | -2.09% | 4.21 | 4.39 | 128452 | 5509.15 | 2.88% |
| 2025-07-30 | 4.24 | 4.31 | 0.08 | 1.89% | 4.20 | 4.32 | 128322 | 5457.66 | 2.87% |
| 2025-07-29 | 4.37 | 4.23 | -0.12 | -2.76% | 4.20 | 4.37 | 136460 | 5793.72 | 3.06% |
| 2025-07-28 | 4.32 | 4.35 | 0.03 | 0.69% | 4.30 | 4.39 | 113145 | 4906.43 | 2.53% |
| 2025-07-25 | 4.32 | 4.32 | 0.04 | 0.93% | 4.27 | 4.33 | 114784 | 4938.49 | 2.57% |
| 2025-07-24 | 4.18 | 4.28 | 0.10 | 2.39% | 4.17 | 4.28 | 140877 | 5986.54 | 3.16% |
| 2025-07-23 | 4.22 | 4.18 | -0.04 | -0.95% | 4.17 | 4.27 | 94815 | 3993.45 | 2.12% |
| 2025-07-22 | 4.30 | 4.22 | -0.07 | -1.63% | 4.19 | 4.33 | 117832 | 4975.54 | 2.64% |
| 2025-07-21 | 4.27 | 4.29 | 0.02 | 0.47% | 4.20 | 4.33 | 120940 | 5204.19 | 2.71% |
| 2025-07-18 | 4.29 | 4.27 | -0.01 | -0.23% | 4.16 | 4.33 | 139465 | 5900.14 | 3.12% |
| 2025-07-17 | 4.24 | 4.28 | 0.11 | 2.64% | 4.16 | 4.36 | 179173 | 7639.49 | 4.01% |
| 2025-07-16 | 4.15 | 4.17 | -0.01 | -0.24% | 4.14 | 4.22 | 91950 | 3837.06 | 2.06% |
| 2025-07-15 | 4.22 | 4.18 | -0.07 | -1.65% | 4.10 | 4.26 | 142498 | 5934.28 | 3.19% |
| 2025-07-14 | 4.35 | 4.25 | -0.12 | -2.75% | 4.23 | 4.36 | 119108 | 5079.54 | 2.67% |
| 2025-07-11 | 4.34 | 4.37 | 0.04 | 0.92% | 4.26 | 4.40 | 163490 | 7092.48 | 3.66% |
| 2025-07-10 | 4.23 | 4.33 | 0.10 | 2.36% | 4.21 | 4.46 | 200868 | 8683.43 | 4.50% |
| 2025-07-09 | 4.30 | 4.23 | -0.05 | -1.17% | 4.21 | 4.30 | 116931 | 4962.96 | 2.62% |
| 2025-07-08 | 4.22 | 4.28 | 0.08 | 1.90% | 4.16 | 4.28 | 145242 | 6136.84 | 3.25% |
| 2025-07-07 | 4.12 | 4.20 | 0.09 | 2.19% | 4.07 | 4.23 | 140496 | 5862.83 | 3.15% |
| 2025-07-04 | 4.24 | 4.11 | -0.11 | -2.61% | 4.07 | 4.25 | 147536 | 6087.19 | 3.30% |
| 2025-07-03 | 4.21 | 4.22 | 0.01 | 0.24% | 4.14 | 4.26 | 172658 | 7256.46 | 3.87% |
| 2025-07-02 | 4.25 | 4.21 | -0.03 | -0.71% | 4.15 | 4.26 | 214423 | 9012.16 | 4.80% |
| 2025-07-01 | 4.28 | 4.24 | 0.01 | 0.24% | 4.20 | 4.38 | 337325 | 14401.79 | 7.55% |
| 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% |
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。
