| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.18 | 5.18 | 0.05 | 0.97% | 5.17 | 5.32 | 95635 | 5015.25 | 2.85% |
| 2025-03-31 | 5.18 | 5.13 | -0.10 | -1.91% | 5.01 | 5.26 | 91481 | 4666.70 | 2.73% |
| 2025-03-28 | 5.40 | 5.23 | -0.24 | -4.39% | 5.22 | 5.42 | 114947 | 6102.62 | 3.43% |
| 2025-03-27 | 5.45 | 5.47 | 0.02 | 0.37% | 5.31 | 5.68 | 155184 | 8470.23 | 4.63% |
| 2025-03-26 | 5.25 | 5.45 | 0.16 | 3.02% | 5.20 | 5.65 | 181975 | 9882.45 | 5.42% |
| 2025-03-25 | 5.49 | 5.29 | -0.22 | -3.99% | 5.20 | 5.49 | 237414 | 12546.70 | 7.08% |
| 2025-03-24 | 5.71 | 5.51 | -0.45 | -7.55% | 5.38 | 5.78 | 338097 | 18792.04 | 10.08% |
| 2025-03-21 | 5.67 | 5.96 | 0.23 | 4.01% | 5.65 | 6.05 | 512690 | 30009.29 | 15.28% |
| 2025-03-20 | 5.44 | 5.73 | 0.29 | 5.33% | 5.41 | 5.98 | 356832 | 20891.12 | 10.64% |
| 2025-03-19 | 5.51 | 5.44 | -0.08 | -1.45% | 5.41 | 5.55 | 67346 | 3681.08 | 2.01% |
| 2025-03-18 | 5.68 | 5.52 | -0.14 | -2.47% | 5.51 | 5.70 | 110405 | 6130.30 | 3.29% |
| 2025-03-17 | 5.64 | 5.66 | 0.02 | 0.35% | 5.64 | 5.85 | 128251 | 7316.68 | 3.82% |
| 2025-03-14 | 5.42 | 5.64 | 0.15 | 2.73% | 5.42 | 5.65 | 172772 | 9585.43 | 5.15% |
| 2025-03-13 | 5.38 | 5.49 | 0.12 | 2.23% | 5.27 | 5.56 | 129677 | 7022.61 | 3.87% |
| 2025-03-12 | 5.35 | 5.37 | 0.01 | 0.19% | 5.31 | 5.38 | 31022 | 1660.03 | 0.92% |
| 2025-03-11 | 5.27 | 5.36 | 0.09 | 1.71% | 5.22 | 5.36 | 43043 | 2282.18 | 1.28% |
| 2025-03-10 | 5.22 | 5.27 | 0.02 | 0.38% | 5.22 | 5.32 | 42637 | 2249.68 | 1.27% |
| 2025-03-07 | 5.30 | 5.25 | -0.05 | -0.94% | 5.23 | 5.34 | 36228 | 1913.81 | 1.08% |
| 2025-03-06 | 5.31 | 5.30 | -0.01 | -0.19% | 5.24 | 5.34 | 53324 | 2823.89 | 1.59% |
| 2025-03-05 | 5.32 | 5.31 | -0.01 | -0.19% | 5.23 | 5.37 | 46667 | 2466.38 | 1.39% |
| 2025-03-04 | 5.25 | 5.32 | 0.10 | 1.92% | 5.19 | 5.33 | 39186 | 2069.88 | 1.17% |
| 2025-03-03 | 5.25 | 5.22 | -0.03 | -0.57% | 5.20 | 5.32 | 53421 | 2811.79 | 1.59% |
| 2025-02-28 | 5.28 | 5.25 | -0.07 | -1.32% | 5.24 | 5.32 | 52236 | 2760.63 | 1.56% |
| 2025-02-27 | 5.24 | 5.32 | 0.07 | 1.33% | 5.17 | 5.33 | 56242 | 2954.00 | 1.68% |
| 2025-02-26 | 5.19 | 5.25 | 0.09 | 1.74% | 5.17 | 5.28 | 34384 | 1804.87 | 1.02% |
| 2025-02-25 | 5.23 | 5.16 | -0.08 | -1.53% | 5.14 | 5.25 | 36387 | 1888.56 | 1.08% |
| 2025-02-24 | 5.19 | 5.24 | 0.13 | 2.54% | 5.14 | 5.28 | 60221 | 3143.16 | 1.80% |
| 2025-02-21 | 5.24 | 5.11 | -0.12 | -2.29% | 5.08 | 5.25 | 46933 | 2404.58 | 1.40% |
| 2025-02-20 | 5.22 | 5.23 | 0.02 | 0.38% | 5.18 | 5.25 | 32904 | 1718.70 | 0.98% |
| 2025-02-19 | 5.14 | 5.21 | 0.06 | 1.17% | 5.13 | 5.22 | 40255 | 2085.44 | 1.20% |
| 2025-02-18 | 5.22 | 5.15 | -0.12 | -2.28% | 5.13 | 5.26 | 53907 | 2805.07 | 1.61% |
| 2025-02-17 | 5.18 | 5.27 | 0.16 | 3.13% | 5.11 | 5.30 | 50743 | 2651.03 | 1.51% |
| 2025-02-14 | 5.13 | 5.11 | -0.02 | -0.39% | 5.08 | 5.19 | 39546 | 2026.80 | 1.18% |
| 2025-02-13 | 5.18 | 5.13 | -0.05 | -0.97% | 5.10 | 5.21 | 32066 | 1653.73 | 0.96% |
| 2025-02-12 | 5.16 | 5.18 | 0.00 | 0.00% | 5.13 | 5.22 | 52615 | 2721.51 | 1.57% |
| 2025-02-11 | 5.22 | 5.18 | -0.07 | -1.33% | 5.14 | 5.28 | 35331 | 1831.04 | 1.06% |
| 2025-02-10 | 5.12 | 5.25 | 0.13 | 2.54% | 5.12 | 5.25 | 50256 | 2598.58 | 1.50% |
| 2025-02-07 | 5.10 | 5.12 | 0.02 | 0.39% | 5.08 | 5.18 | 48348 | 2481.87 | 1.45% |
| 2025-02-06 | 5.07 | 5.10 | 0.05 | 0.99% | 4.97 | 5.10 | 60964 | 3076.62 | 1.82% |
| 2025-02-05 | 5.06 | 5.05 | 0.03 | 0.60% | 4.98 | 5.11 | 61875 | 3127.83 | 1.85% |
| 2025-01-27 | 5.00 | 5.02 | 0.01 | 0.20% | 4.96 | 5.18 | 73991 | 3766.23 | 2.21% |
| 2025-01-24 | 4.90 | 5.01 | 0.10 | 2.04% | 4.87 | 5.03 | 68712 | 3402.09 | 2.06% |
| 2025-01-23 | 4.93 | 4.91 | 0.06 | 1.24% | 4.87 | 4.99 | 40708 | 2009.41 | 1.22% |
| 2025-01-22 | 4.95 | 4.85 | -0.07 | -1.42% | 4.78 | 4.95 | 41820 | 2028.53 | 1.25% |
| 2025-01-21 | 5.06 | 4.92 | -0.13 | -2.57% | 4.85 | 5.09 | 48164 | 2374.96 | 1.44% |
| 2025-01-20 | 4.97 | 5.05 | 0.09 | 1.81% | 4.85 | 5.08 | 63774 | 3199.07 | 1.91% |
| 2025-01-17 | 4.91 | 4.96 | 0.01 | 0.20% | 4.85 | 4.98 | 47712 | 2352.46 | 1.43% |
| 2025-01-16 | 4.90 | 4.95 | 0.06 | 1.23% | 4.87 | 4.98 | 45014 | 2220.24 | 1.35% |
| 2025-01-15 | 4.92 | 4.89 | -0.03 | -0.61% | 4.84 | 4.96 | 50250 | 2459.49 | 1.50% |
| 2025-01-14 | 4.66 | 4.92 | 0.24 | 5.13% | 4.66 | 4.92 | 74079 | 3567.00 | 2.22% |
| 2025-01-13 | 4.60 | 4.68 | 0.10 | 2.18% | 4.49 | 4.85 | 87094 | 4088.44 | 2.61% |
| 2025-01-10 | 4.62 | 4.58 | -0.07 | -1.51% | 4.57 | 4.72 | 69365 | 3230.64 | 2.08% |
| 2025-01-09 | 4.58 | 4.65 | 0.05 | 1.09% | 4.51 | 4.71 | 48826 | 2264.15 | 1.46% |
| 2025-01-08 | 4.58 | 4.60 | 0.02 | 0.44% | 4.45 | 4.70 | 65820 | 3007.17 | 1.97% |
| 2025-01-07 | 4.42 | 4.58 | 0.16 | 3.62% | 4.39 | 4.59 | 53589 | 2401.03 | 1.60% |
| 2025-01-06 | 4.45 | 4.42 | -0.06 | -1.34% | 4.23 | 4.51 | 67730 | 2979.31 | 2.03% |
| 2025-01-03 | 4.81 | 4.48 | -0.33 | -6.86% | 4.44 | 4.88 | 115977 | 5325.49 | 3.47% |
| 2025-01-02 | 4.73 | 4.81 | 0.08 | 1.69% | 4.72 | 5.03 | 134456 | 6585.92 | 3.91% |
| 2024-12-31 | 4.79 | 4.73 | -0.07 | -1.46% | 4.73 | 4.88 | 73261 | 3515.59 | 2.13% |
| 2024-12-30 | 4.90 | 4.80 | -0.16 | -3.23% | 4.70 | 4.95 | 71147 | 3405.93 | 2.07% |
| 2024-12-27 | 4.82 | 4.96 | 0.14 | 2.90% | 4.77 | 5.04 | 80042 | 3958.59 | 2.33% |
| 2024-12-26 | 4.73 | 4.82 | 0.05 | 1.05% | 4.73 | 4.90 | 87042 | 4202.95 | 2.53% |
| 2024-12-25 | 4.92 | 4.77 | -0.18 | -3.64% | 4.68 | 4.93 | 86541 | 4123.83 | 2.51% |
| 2024-12-24 | 4.97 | 4.95 | 0.03 | 0.61% | 4.79 | 5.05 | 93451 | 4589.10 | 2.72% |
| 2024-12-23 | 5.44 | 4.92 | -0.52 | -9.56% | 4.90 | 5.44 | 149176 | 7560.58 | 4.33% |
| 2024-12-20 | 5.37 | 5.44 | 0.06 | 1.12% | 5.37 | 5.52 | 51335 | 2803.69 | 1.49% |
| 2024-12-19 | 5.37 | 5.38 | -0.06 | -1.10% | 5.28 | 5.48 | 49220 | 2639.70 | 1.43% |
| 2024-12-18 | 5.51 | 5.44 | -0.03 | -0.55% | 5.32 | 5.54 | 71751 | 3904.73 | 2.08% |
| 2024-12-17 | 5.95 | 5.47 | -0.48 | -8.07% | 5.43 | 5.98 | 100361 | 5618.34 | 2.92% |
| 2024-12-16 | 5.94 | 5.95 | 0.07 | 1.19% | 5.89 | 6.02 | 70875 | 4223.20 | 2.06% |
| 2024-12-13 | 5.96 | 5.88 | -0.12 | -2.00% | 5.82 | 6.03 | 66168 | 3896.39 | 1.92% |
| 2024-12-12 | 5.77 | 6.00 | 0.23 | 3.99% | 5.73 | 6.00 | 82390 | 4850.15 | 2.39% |
| 2024-12-11 | 5.64 | 5.77 | 0.12 | 2.12% | 5.64 | 5.78 | 50272 | 2889.54 | 1.46% |
| 2024-12-10 | 5.80 | 5.65 | -0.04 | -0.70% | 5.65 | 5.86 | 58536 | 3356.70 | 1.70% |
| 2024-12-09 | 5.72 | 5.69 | -0.03 | -0.52% | 5.63 | 5.77 | 48062 | 2740.47 | 1.40% |
| 2024-12-06 | 5.67 | 5.72 | 0.01 | 0.18% | 5.62 | 5.75 | 65902 | 3751.83 | 1.91% |
| 2024-12-05 | 5.63 | 5.71 | 0.09 | 1.60% | 5.57 | 5.72 | 73565 | 4171.09 | 2.14% |
| 2024-12-04 | 5.66 | 5.62 | -0.08 | -1.40% | 5.56 | 5.77 | 67263 | 3820.79 | 1.95% |
| 2024-12-03 | 5.65 | 5.70 | 0.03 | 0.53% | 5.60 | 5.78 | 84903 | 4833.73 | 2.47% |
| 2024-12-02 | 5.58 | 5.67 | 0.17 | 3.09% | 5.50 | 5.67 | 77917 | 4368.45 | 2.26% |
百洋股份(002696)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。
