| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
