| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.21 | 12.29 | 0.21 | 1.74% | 12.00 | 12.50 | 298204 | 36415.12 | 15.41% |
| 2026-02-02 | 11.78 | 12.08 | -1.01 | -7.72% | 11.78 | 12.42 | 429675 | 52236.76 | 22.20% |
| 2026-01-30 | 14.00 | 13.09 | -1.45 | -9.97% | 13.09 | 14.26 | 540614 | 72602.52 | 27.93% |
| 2026-01-29 | 13.33 | 14.54 | 1.30 | 9.82% | 12.91 | 14.56 | 808568 | 111256.88 | 41.77% |
| 2026-01-28 | 12.91 | 13.24 | 0.57 | 4.50% | 12.61 | 13.58 | 589618 | 77394.94 | 30.46% |
| 2026-01-27 | 12.64 | 12.67 | -0.12 | -0.94% | 12.42 | 13.05 | 297496 | 37730.96 | 15.37% |
| 2026-01-26 | 12.48 | 12.79 | 0.39 | 3.15% | 12.44 | 12.90 | 361752 | 45998.24 | 18.69% |
| 2026-01-23 | 12.23 | 12.40 | 0.00 | 0.00% | 12.17 | 12.46 | 223481 | 27472.37 | 11.55% |
| 2026-01-22 | 11.97 | 12.40 | 0.32 | 2.65% | 11.93 | 12.51 | 335134 | 41449.95 | 17.31% |
| 2026-01-21 | 11.68 | 12.08 | 0.30 | 2.55% | 11.66 | 12.09 | 198317 | 23667.17 | 10.25% |
| 2026-01-20 | 11.66 | 11.78 | 0.06 | 0.51% | 11.56 | 11.86 | 137130 | 16057.45 | 7.08% |
| 2026-01-19 | 11.53 | 11.72 | 0.20 | 1.74% | 11.37 | 11.75 | 176708 | 20485.62 | 9.13% |
| 2026-01-16 | 11.80 | 11.52 | -0.54 | -4.48% | 11.27 | 11.81 | 257318 | 29576.46 | 13.29% |
| 2026-01-15 | 11.83 | 12.06 | -0.07 | -0.58% | 11.69 | 12.18 | 269995 | 32213.58 | 13.95% |
| 2026-01-14 | 11.98 | 12.13 | 0.23 | 1.93% | 11.80 | 12.80 | 474217 | 57607.47 | 24.50% |
| 2026-01-13 | 11.62 | 11.90 | 0.47 | 4.11% | 11.59 | 12.19 | 387615 | 45940.82 | 20.03% |
| 2026-01-12 | 11.56 | 11.43 | -0.21 | -1.80% | 11.35 | 11.57 | 216512 | 24743.56 | 11.19% |
| 2026-01-09 | 11.56 | 11.64 | 0.36 | 3.19% | 11.32 | 11.77 | 293093 | 33778.03 | 15.14% |
| 2026-01-08 | 10.82 | 11.28 | 0.42 | 3.87% | 10.68 | 11.36 | 263001 | 29240.50 | 13.59% |
| 2026-01-07 | 10.93 | 10.86 | -0.21 | -1.90% | 10.65 | 11.06 | 250970 | 27136.90 | 12.97% |
| 2026-01-06 | 10.67 | 11.07 | 0.35 | 3.26% | 10.61 | 11.28 | 287395 | 31668.34 | 14.85% |
| 2026-01-05 | 11.00 | 10.72 | 0.06 | 0.56% | 10.66 | 11.18 | 311622 | 33810.70 | 16.10% |
| 2025-12-31 | 10.79 | 10.66 | -0.12 | -1.11% | 10.50 | 10.80 | 86089 | 9135.18 | 4.45% |
| 2025-12-30 | 10.92 | 10.78 | -0.17 | -1.55% | 10.72 | 10.99 | 103921 | 11255.74 | 5.37% |
| 2025-12-29 | 11.03 | 10.95 | -0.09 | -0.82% | 10.89 | 11.10 | 78535 | 8618.71 | 4.06% |
| 2025-12-26 | 11.04 | 11.04 | -0.05 | -0.45% | 10.98 | 11.13 | 71895 | 7956.71 | 3.71% |
| 2025-12-25 | 11.06 | 11.09 | 0.03 | 0.27% | 10.99 | 11.14 | 67722 | 7501.77 | 3.50% |
| 2025-12-24 | 10.87 | 11.06 | 0.15 | 1.37% | 10.81 | 11.10 | 74831 | 8243.30 | 3.87% |
| 2025-12-23 | 11.01 | 10.91 | -0.07 | -0.64% | 10.87 | 11.09 | 88958 | 9751.56 | 4.60% |
| 2025-12-22 | 10.96 | 10.98 | 0.12 | 1.10% | 10.88 | 11.10 | 102122 | 11202.29 | 5.28% |
| 2025-12-19 | 10.59 | 10.86 | 0.26 | 2.45% | 10.52 | 10.89 | 100880 | 10833.41 | 5.21% |
| 2025-12-18 | 10.75 | 10.60 | 0.11 | 1.05% | 10.52 | 10.85 | 119570 | 12737.85 | 6.18% |
| 2025-12-17 | 10.35 | 10.49 | 0.06 | 0.58% | 10.18 | 10.55 | 109218 | 11328.37 | 5.64% |
| 2025-12-16 | 10.94 | 10.43 | -0.68 | -6.12% | 10.37 | 10.99 | 158156 | 16720.64 | 8.17% |
| 2025-12-15 | 10.71 | 11.11 | 0.40 | 3.73% | 10.67 | 11.28 | 166937 | 18444.87 | 8.62% |
| 2025-12-12 | 10.74 | 10.71 | -0.08 | -0.74% | 10.59 | 10.90 | 103831 | 11169.37 | 5.36% |
| 2025-12-11 | 11.26 | 10.79 | -0.48 | -4.26% | 10.73 | 11.28 | 153677 | 16780.95 | 7.94% |
| 2025-12-10 | 11.40 | 11.27 | -0.12 | -1.05% | 11.25 | 11.54 | 103800 | 11787.64 | 5.36% |
| 2025-12-09 | 11.53 | 11.39 | -0.21 | -1.81% | 11.36 | 11.64 | 118414 | 13623.12 | 6.12% |
| 2025-12-08 | 11.80 | 11.60 | -0.24 | -2.03% | 11.49 | 11.85 | 168653 | 19588.85 | 8.71% |
| 2025-12-05 | 11.75 | 11.84 | 0.21 | 1.81% | 11.60 | 11.89 | 139883 | 16487.37 | 7.23% |
| 2025-12-04 | 11.92 | 11.63 | -0.23 | -1.94% | 11.62 | 12.07 | 153754 | 18158.39 | 7.94% |
| 2025-12-03 | 12.16 | 11.86 | -0.32 | -2.63% | 11.79 | 12.20 | 158293 | 18861.53 | 8.18% |
| 2025-12-02 | 12.18 | 12.18 | -0.06 | -0.49% | 11.95 | 12.32 | 208944 | 25364.73 | 10.79% |
| 2025-12-01 | 12.21 | 12.24 | 0.03 | 0.25% | 12.15 | 12.50 | 291681 | 35826.29 | 15.07% |
| 2025-11-28 | 11.80 | 12.21 | 0.62 | 5.35% | 11.70 | 12.42 | 395012 | 47710.55 | 20.41% |
| 2025-11-27 | 11.65 | 11.59 | -0.29 | -2.44% | 11.50 | 11.81 | 363523 | 42186.68 | 18.78% |
| 2025-11-26 | 11.57 | 11.88 | 0.59 | 5.23% | 11.57 | 12.42 | 541977 | 65402.49 | 28.00% |
| 2025-11-25 | 11.50 | 11.29 | -0.07 | -0.62% | 11.21 | 11.57 | 125338 | 14193.82 | 6.48% |
| 2025-11-24 | 11.31 | 11.36 | 0.46 | 4.22% | 11.01 | 11.61 | 195218 | 22000.99 | 10.09% |
| 2025-11-21 | 11.66 | 10.90 | -0.81 | -6.92% | 10.84 | 11.79 | 216124 | 24087.73 | 11.17% |
| 2025-11-20 | 11.90 | 11.71 | -0.29 | -2.42% | 11.62 | 12.00 | 217458 | 25601.04 | 11.23% |
| 2025-11-19 | 12.15 | 12.00 | -0.04 | -0.33% | 11.93 | 12.43 | 227895 | 27620.70 | 11.77% |
| 2025-11-18 | 12.30 | 12.04 | -0.32 | -2.59% | 11.95 | 12.34 | 204446 | 24712.66 | 10.56% |
| 2025-11-17 | 12.26 | 12.36 | -0.07 | -0.56% | 12.16 | 12.56 | 283746 | 35049.44 | 14.66% |
| 2025-11-14 | 12.07 | 12.43 | 0.36 | 2.98% | 12.07 | 12.45 | 342128 | 42172.16 | 17.68% |
| 2025-11-13 | 11.73 | 12.07 | -0.11 | -0.90% | 11.36 | 12.12 | 348121 | 41104.70 | 17.99% |
| 2025-11-12 | 11.87 | 12.18 | 0.45 | 3.84% | 11.86 | 12.48 | 472774 | 57598.69 | 24.42% |
| 2025-11-11 | 11.65 | 11.73 | 0.08 | 0.69% | 11.58 | 11.85 | 126638 | 14860.23 | 6.54% |
| 2025-11-10 | 11.77 | 11.65 | -0.12 | -1.02% | 11.46 | 11.84 | 163480 | 19134.73 | 8.45% |
| 2025-11-07 | 11.69 | 11.77 | 0.03 | 0.26% | 11.61 | 11.95 | 152244 | 17882.16 | 7.87% |
| 2025-11-06 | 11.71 | 11.74 | -0.08 | -0.68% | 11.52 | 11.80 | 161518 | 18889.64 | 8.34% |
| 2025-11-05 | 11.56 | 11.82 | 0.20 | 1.72% | 11.43 | 11.92 | 229571 | 27076.36 | 11.86% |
| 2025-11-04 | 11.58 | 11.62 | -0.08 | -0.68% | 11.46 | 11.70 | 172995 | 20059.71 | 8.94% |
| 2025-11-03 | 11.35 | 11.70 | 0.43 | 3.82% | 11.31 | 11.70 | 255565 | 29578.27 | 13.20% |
| 2025-10-31 | 11.10 | 11.27 | 0.11 | 0.99% | 11.07 | 11.36 | 154689 | 17427.79 | 7.99% |
| 2025-10-30 | 11.58 | 11.16 | -0.43 | -3.71% | 11.13 | 11.75 | 268921 | 30524.71 | 13.89% |
| 2025-10-29 | 11.40 | 11.59 | 0.16 | 1.40% | 11.24 | 11.74 | 326651 | 37610.52 | 16.88% |
| 2025-10-28 | 11.29 | 11.43 | 0.20 | 1.78% | 11.16 | 11.75 | 421741 | 48439.59 | 21.79% |
| 2025-10-27 | 11.31 | 11.23 | -0.14 | -1.23% | 11.05 | 11.50 | 424688 | 47770.97 | 21.94% |
| 2025-10-24 | 12.27 | 11.37 | -0.71 | -5.88% | 11.28 | 12.35 | 600094 | 69501.91 | 31.00% |
| 2025-10-23 | 12.35 | 12.08 | -0.34 | -2.74% | 11.87 | 13.20 | 883748 | 110625.70 | 45.66% |
| 2025-10-22 | 11.60 | 12.42 | 1.13 | 10.01% | 11.52 | 12.42 | 630244 | 75466.87 | 32.56% |
| 2025-10-21 | 10.94 | 11.29 | 0.35 | 3.20% | 10.88 | 11.33 | 477830 | 53373.76 | 24.69% |
| 2025-10-20 | 10.62 | 10.94 | 0.19 | 1.77% | 10.59 | 10.94 | 286000 | 30716.38 | 14.78% |
| 2025-10-17 | 10.39 | 10.75 | 0.36 | 3.46% | 10.37 | 10.80 | 276304 | 29364.04 | 14.27% |
| 2025-10-16 | 10.63 | 10.39 | -0.23 | -2.17% | 10.33 | 10.63 | 123457 | 12869.57 | 6.38% |
| 2025-10-15 | 10.56 | 10.62 | -0.04 | -0.38% | 10.47 | 10.63 | 129112 | 13618.51 | 6.67% |
| 2025-10-14 | 10.45 | 10.66 | 0.23 | 2.21% | 10.40 | 10.69 | 208303 | 22048.79 | 10.76% |
| 2025-10-13 | 10.31 | 10.43 | -0.17 | -1.60% | 10.10 | 10.44 | 141178 | 14553.94 | 7.29% |
贝肯能源(002828)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。
