| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 7.01 | 6.66 | -0.74 | -10.00% | 6.66 | 7.21 | 716832 | 48474.25 | 21.37% |
| 2025-07-03 | 7.14 | 7.40 | 0.67 | 9.96% | 7.07 | 7.40 | 607243 | 44655.00 | 18.10% |
| 2025-07-02 | 6.35 | 6.73 | 0.61 | 9.97% | 6.33 | 6.73 | 189855 | 12621.93 | 5.66% |
| 2025-07-01 | 6.08 | 6.12 | 0.05 | 0.82% | 6.04 | 6.23 | 99626 | 6094.62 | 2.97% |
| 2025-06-30 | 6.06 | 6.07 | 0.04 | 0.66% | 5.96 | 6.09 | 66848 | 4033.48 | 1.99% |
| 2025-06-27 | 5.98 | 6.03 | 0.11 | 1.86% | 5.92 | 6.05 | 69003 | 4136.01 | 2.06% |
| 2025-06-26 | 5.98 | 5.92 | -0.04 | -0.67% | 5.88 | 5.98 | 55540 | 3298.20 | 1.66% |
| 2025-06-25 | 5.92 | 5.96 | 0.07 | 1.19% | 5.87 | 5.98 | 91517 | 5431.75 | 2.73% |
| 2025-06-24 | 5.76 | 5.89 | 0.16 | 2.79% | 5.73 | 5.95 | 91547 | 5359.47 | 2.73% |
| 2025-06-23 | 5.60 | 5.73 | 0.11 | 1.96% | 5.56 | 5.74 | 83230 | 4714.19 | 2.48% |
| 2025-06-20 | 5.64 | 5.62 | -0.04 | -0.71% | 5.58 | 5.74 | 70548 | 3980.92 | 2.10% |
| 2025-06-19 | 5.81 | 5.66 | -0.15 | -2.58% | 5.61 | 5.83 | 64162 | 3658.63 | 1.91% |
| 2025-06-18 | 5.90 | 5.81 | -0.09 | -1.53% | 5.76 | 5.91 | 78457 | 4574.57 | 2.34% |
| 2025-06-17 | 5.92 | 5.90 | -0.02 | -0.34% | 5.88 | 6.01 | 57306 | 3390.19 | 1.71% |
| 2025-06-16 | 5.81 | 5.92 | 0.08 | 1.37% | 5.81 | 5.99 | 75883 | 4488.48 | 2.26% |
| 2025-06-13 | 6.02 | 5.84 | -0.20 | -3.31% | 5.82 | 6.05 | 102562 | 6030.12 | 3.06% |
| 2025-06-12 | 6.14 | 6.04 | -0.09 | -1.47% | 5.98 | 6.15 | 92448 | 5586.82 | 2.76% |
| 2025-06-11 | 6.05 | 6.13 | 0.09 | 1.49% | 6.04 | 6.18 | 107172 | 6549.12 | 3.19% |
| 2025-06-10 | 6.07 | 6.04 | -0.05 | -0.82% | 5.95 | 6.18 | 108151 | 6561.53 | 3.22% |
| 2025-06-09 | 6.04 | 6.09 | 0.05 | 0.83% | 5.94 | 6.11 | 82184 | 4978.39 | 2.45% |
| 2025-06-06 | 5.95 | 6.04 | 0.08 | 1.34% | 5.86 | 6.05 | 93273 | 5574.66 | 2.78% |
| 2025-06-05 | 6.10 | 5.96 | -0.16 | -2.61% | 5.92 | 6.12 | 133110 | 7987.13 | 3.97% |
| 2025-06-04 | 5.94 | 6.12 | 0.20 | 3.38% | 5.92 | 6.18 | 184758 | 11174.36 | 5.51% |
| 2025-06-03 | 5.75 | 5.92 | 0.09 | 1.54% | 5.69 | 5.95 | 126675 | 7423.24 | 3.78% |
| 2025-05-30 | 5.81 | 5.83 | 0.03 | 0.52% | 5.75 | 5.90 | 95616 | 5554.07 | 2.85% |
| 2025-05-29 | 5.80 | 5.80 | 0.01 | 0.17% | 5.73 | 5.84 | 88565 | 5130.42 | 2.64% |
| 2025-05-28 | 5.76 | 5.79 | 0.01 | 0.17% | 5.73 | 5.81 | 79276 | 4572.67 | 2.36% |
| 2025-05-27 | 5.74 | 5.78 | 0.07 | 1.23% | 5.69 | 5.80 | 98708 | 5680.11 | 2.94% |
| 2025-05-26 | 5.63 | 5.71 | 0.11 | 1.96% | 5.63 | 5.77 | 79281 | 4521.84 | 2.36% |
| 2025-05-23 | 5.73 | 5.60 | -0.13 | -2.27% | 5.60 | 5.78 | 101261 | 5758.09 | 3.02% |
| 2025-05-22 | 5.81 | 5.73 | -0.09 | -1.55% | 5.72 | 5.88 | 107837 | 6235.37 | 3.21% |
| 2025-05-21 | 5.92 | 5.82 | -0.09 | -1.52% | 5.78 | 5.95 | 146122 | 8533.60 | 4.36% |
| 2025-05-20 | 5.90 | 5.91 | 0.01 | 0.17% | 5.81 | 5.95 | 241080 | 14200.62 | 7.19% |
| 2025-05-19 | 5.74 | 5.90 | 0.10 | 1.72% | 5.70 | 6.05 | 363269 | 21229.85 | 10.83% |
| 2025-05-16 | 6.00 | 5.80 | -0.26 | -4.29% | 5.70 | 6.04 | 528596 | 30612.28 | 15.76% |
| 2025-05-15 | 5.54 | 6.06 | 0.55 | 9.98% | 5.52 | 6.06 | 424724 | 25087.38 | 12.66% |
| 2025-05-14 | 5.53 | 5.51 | -0.02 | -0.36% | 5.47 | 5.56 | 51780 | 2858.86 | 1.54% |
| 2025-05-13 | 5.54 | 5.53 | 0.05 | 0.91% | 5.48 | 5.58 | 74426 | 4113.37 | 2.22% |
| 2025-05-12 | 5.51 | 5.48 | -0.03 | -0.54% | 5.44 | 5.55 | 77276 | 4231.19 | 2.30% |
| 2025-05-09 | 5.54 | 5.51 | -0.04 | -0.72% | 5.46 | 5.59 | 82750 | 4568.49 | 2.47% |
| 2025-05-08 | 5.44 | 5.55 | 0.07 | 1.28% | 5.43 | 5.55 | 96349 | 5297.30 | 2.87% |
| 2025-05-07 | 5.43 | 5.48 | 0.08 | 1.48% | 5.42 | 5.51 | 126023 | 6894.31 | 3.76% |
| 2025-05-06 | 5.33 | 5.40 | 0.16 | 3.05% | 5.27 | 5.40 | 106861 | 5725.66 | 3.19% |
| 2025-04-30 | 5.20 | 5.24 | 0.06 | 1.16% | 5.18 | 5.31 | 97232 | 5121.69 | 2.90% |
| 2025-04-29 | 5.01 | 5.18 | 0.12 | 2.37% | 5.01 | 5.21 | 107509 | 5551.43 | 3.20% |
| 2025-04-28 | 5.04 | 5.06 | 0.06 | 1.20% | 4.96 | 5.08 | 98676 | 4968.44 | 2.94% |
| 2025-04-25 | 5.04 | 5.00 | -0.07 | -1.38% | 5.00 | 5.09 | 72015 | 3626.92 | 2.15% |
| 2025-04-24 | 5.05 | 5.07 | -0.01 | -0.20% | 5.04 | 5.15 | 76092 | 3871.25 | 2.27% |
| 2025-04-23 | 5.10 | 5.08 | -0.04 | -0.78% | 5.06 | 5.17 | 77646 | 3970.73 | 2.31% |
| 2025-04-22 | 5.12 | 5.12 | 0.00 | 0.00% | 5.04 | 5.18 | 93264 | 4751.21 | 2.78% |
| 2025-04-21 | 5.04 | 5.12 | 0.10 | 1.99% | 4.94 | 5.16 | 145759 | 7430.20 | 4.34% |
| 2025-04-18 | 5.41 | 5.02 | -0.28 | -5.28% | 4.98 | 5.41 | 223424 | 11418.41 | 6.66% |
| 2025-04-17 | 5.36 | 5.30 | -0.16 | -2.93% | 5.28 | 5.46 | 233147 | 12515.96 | 6.95% |
| 2025-04-16 | 5.40 | 5.46 | 0.06 | 1.11% | 5.23 | 5.48 | 255907 | 13690.63 | 7.63% |
| 2025-04-15 | 5.58 | 5.40 | -0.28 | -4.93% | 5.31 | 5.58 | 313010 | 16840.41 | 9.33% |
| 2025-04-14 | 5.55 | 5.68 | 0.00 | 0.00% | 5.40 | 5.83 | 499621 | 27694.55 | 14.89% |
| 2025-04-11 | 5.13 | 5.68 | 0.52 | 10.08% | 5.08 | 5.68 | 240782 | 13423.97 | 7.18% |
| 2025-04-10 | 5.09 | 5.16 | 0.07 | 1.38% | 5.03 | 5.28 | 122748 | 6365.60 | 3.66% |
| 2025-04-09 | 4.84 | 5.09 | 0.18 | 3.67% | 4.57 | 5.12 | 138868 | 6777.84 | 4.14% |
| 2025-04-08 | 4.60 | 4.91 | 0.18 | 3.81% | 4.60 | 4.95 | 133956 | 6475.54 | 3.99% |
| 2025-04-07 | 5.02 | 4.73 | -0.53 | -10.08% | 4.73 | 5.10 | 123544 | 5939.57 | 3.68% |
| 2025-04-03 | 5.19 | 5.26 | 0.10 | 1.94% | 5.12 | 5.29 | 66676 | 3487.53 | 1.99% |
| 2025-04-02 | 5.28 | 5.16 | -0.02 | -0.39% | 5.14 | 5.28 | 65562 | 3406.92 | 1.95% |
| 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% |
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。
