| 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 | 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% |
| 2025-10-10 | 10.42 | 10.60 | 0.12 | 1.15% | 10.37 | 10.62 | 171355 | 18086.83 | 8.85% |
| 2025-10-09 | 10.30 | 10.48 | 0.11 | 1.06% | 10.18 | 10.50 | 123467 | 12855.33 | 6.38% |
| 2025-09-30 | 10.25 | 10.37 | 0.07 | 0.68% | 10.12 | 10.42 | 94432 | 9738.33 | 4.88% |
| 2025-09-29 | 10.05 | 10.30 | 0.18 | 1.78% | 9.98 | 10.32 | 112164 | 11466.38 | 5.79% |
| 2025-09-26 | 10.14 | 10.12 | 0.03 | 0.30% | 10.10 | 10.28 | 92991 | 9479.33 | 4.80% |
| 2025-09-25 | 10.25 | 10.09 | -0.26 | -2.51% | 10.04 | 10.29 | 123779 | 12533.81 | 6.39% |
| 2025-09-24 | 10.15 | 10.35 | 0.31 | 3.09% | 10.15 | 10.55 | 182477 | 18947.41 | 9.43% |
| 2025-09-23 | 10.08 | 10.04 | -0.09 | -0.89% | 9.65 | 10.10 | 135483 | 13424.53 | 7.00% |
| 2025-09-22 | 10.29 | 10.13 | -0.20 | -1.94% | 10.06 | 10.29 | 95976 | 9721.10 | 4.96% |
| 2025-09-19 | 10.25 | 10.33 | 0.05 | 0.49% | 10.19 | 10.35 | 90589 | 9309.82 | 4.68% |
| 2025-09-18 | 10.55 | 10.28 | -0.36 | -3.38% | 10.21 | 10.55 | 195111 | 20179.52 | 10.08% |
| 2025-09-17 | 10.61 | 10.64 | 0.08 | 0.76% | 10.49 | 10.90 | 182200 | 19410.03 | 9.41% |
| 2025-09-16 | 10.70 | 10.56 | -0.18 | -1.68% | 10.40 | 10.71 | 173964 | 18288.29 | 8.99% |
| 2025-09-15 | 10.67 | 10.74 | 0.10 | 0.94% | 10.56 | 10.86 | 199372 | 21357.87 | 10.30% |
| 2025-09-12 | 10.81 | 10.64 | -0.27 | -2.47% | 10.63 | 10.84 | 229905 | 24588.46 | 11.88% |
| 2025-09-11 | 11.00 | 10.91 | -0.29 | -2.59% | 10.74 | 11.33 | 403446 | 43934.60 | 20.84% |
| 2025-09-10 | 10.83 | 11.20 | 0.59 | 5.56% | 10.68 | 11.60 | 520036 | 57777.98 | 26.87% |
| 2025-09-09 | 10.67 | 10.61 | -0.08 | -0.75% | 10.52 | 10.70 | 102194 | 10863.40 | 5.28% |
| 2025-09-08 | 10.57 | 10.69 | 0.06 | 0.56% | 10.55 | 10.71 | 120213 | 12805.08 | 6.21% |
| 2025-09-05 | 10.33 | 10.63 | 0.30 | 2.90% | 10.15 | 10.63 | 136330 | 14280.65 | 7.04% |
| 2025-09-04 | 10.13 | 10.33 | 0.12 | 1.18% | 10.13 | 10.52 | 140509 | 14561.72 | 7.26% |
| 2025-09-03 | 10.66 | 10.21 | -0.40 | -3.77% | 10.16 | 10.69 | 132720 | 13875.56 | 6.86% |
| 2025-09-02 | 10.49 | 10.61 | 0.11 | 1.05% | 10.28 | 10.72 | 193905 | 20354.21 | 10.02% |
| 2025-09-01 | 10.21 | 10.50 | 0.30 | 2.94% | 10.20 | 10.55 | 142076 | 14810.05 | 7.34% |
| 2025-08-29 | 10.30 | 10.20 | -0.11 | -1.07% | 10.19 | 10.36 | 97382 | 9983.67 | 5.03% |
| 2025-08-28 | 10.42 | 10.31 | -0.07 | -0.67% | 9.96 | 10.62 | 200722 | 20599.92 | 10.37% |
| 2025-08-27 | 10.84 | 10.38 | -0.45 | -4.16% | 10.35 | 10.87 | 228080 | 24247.23 | 11.78% |
| 2025-08-26 | 10.80 | 10.83 | 0.03 | 0.28% | 10.70 | 10.91 | 164838 | 17855.13 | 8.51% |
| 2025-08-25 | 10.78 | 10.80 | -0.04 | -0.37% | 10.70 | 10.94 | 180498 | 19515.30 | 9.32% |
| 2025-08-22 | 10.90 | 10.84 | -0.14 | -1.28% | 10.71 | 10.96 | 248774 | 26901.53 | 12.84% |
| 2025-08-21 | 10.66 | 10.98 | 0.33 | 3.10% | 10.65 | 11.30 | 468284 | 51823.09 | 24.18% |
| 2025-08-20 | 10.66 | 10.65 | -0.02 | -0.19% | 10.55 | 10.66 | 126678 | 13429.23 | 6.54% |
| 2025-08-19 | 10.49 | 10.67 | 0.14 | 1.33% | 10.44 | 10.76 | 208937 | 22177.01 | 10.79% |
| 2025-08-18 | 10.62 | 10.53 | -0.13 | -1.22% | 10.44 | 10.62 | 217910 | 22887.97 | 11.25% |
| 2025-08-15 | 10.56 | 10.66 | 0.27 | 2.60% | 10.48 | 10.66 | 167181 | 17690.40 | 8.63% |
| 2025-08-14 | 10.72 | 10.39 | -0.25 | -2.35% | 10.38 | 10.72 | 162215 | 17030.06 | 8.37% |
| 2025-08-13 | 10.83 | 10.64 | -0.19 | -1.75% | 10.61 | 10.86 | 200755 | 21450.98 | 10.36% |
| 2025-08-12 | 10.90 | 10.83 | -0.07 | -0.64% | 10.71 | 10.95 | 219295 | 23681.03 | 11.32% |
| 2025-08-11 | 10.75 | 10.90 | 0.28 | 2.64% | 10.59 | 10.94 | 358396 | 38737.23 | 18.50% |
| 2025-08-08 | 10.39 | 10.62 | 0.23 | 2.21% | 10.37 | 10.68 | 263878 | 27843.86 | 13.62% |
| 2025-08-07 | 10.30 | 10.39 | 0.11 | 1.07% | 10.26 | 10.43 | 151750 | 15730.88 | 7.83% |
| 2025-08-06 | 10.27 | 10.28 | 0.01 | 0.10% | 10.20 | 10.35 | 105916 | 10882.49 | 5.47% |
| 2025-08-05 | 10.18 | 10.27 | 0.08 | 0.79% | 10.15 | 10.28 | 121396 | 12437.89 | 6.27% |
| 2025-08-04 | 9.98 | 10.19 | 0.11 | 1.09% | 9.78 | 10.21 | 134191 | 13534.25 | 6.93% |
| 2025-08-01 | 10.01 | 10.08 | -0.05 | -0.49% | 9.90 | 10.15 | 137437 | 13820.67 | 7.10% |
| 2025-07-31 | 10.42 | 10.13 | -0.42 | -3.98% | 10.10 | 10.47 | 276397 | 28207.22 | 14.27% |
| 2025-07-30 | 10.41 | 10.55 | 0.26 | 2.53% | 10.33 | 10.80 | 442938 | 46518.20 | 22.87% |
| 2025-07-29 | 10.35 | 10.29 | -0.03 | -0.29% | 10.15 | 10.37 | 120388 | 12303.48 | 6.22% |
| 2025-07-28 | 10.26 | 10.32 | 0.07 | 0.68% | 10.20 | 10.35 | 105377 | 10846.76 | 5.44% |
| 2025-07-25 | 10.27 | 10.25 | -0.01 | -0.10% | 10.21 | 10.37 | 136381 | 14021.65 | 7.04% |
| 2025-07-24 | 10.07 | 10.26 | 0.20 | 1.99% | 10.05 | 10.26 | 128804 | 13119.35 | 6.65% |
| 2025-07-23 | 10.23 | 10.06 | -0.17 | -1.66% | 10.05 | 10.25 | 126046 | 12793.28 | 6.51% |
| 2025-07-22 | 10.24 | 10.23 | -0.03 | -0.29% | 10.14 | 10.27 | 123920 | 12641.28 | 6.40% |
| 2025-07-21 | 10.23 | 10.26 | 0.03 | 0.29% | 10.16 | 10.30 | 130034 | 13337.11 | 6.71% |
| 2025-07-18 | 10.21 | 10.23 | 0.04 | 0.39% | 10.16 | 10.33 | 139976 | 14292.08 | 7.23% |
| 2025-07-17 | 10.16 | 10.19 | 0.02 | 0.20% | 10.12 | 10.23 | 104856 | 10667.73 | 5.41% |
| 2025-07-16 | 10.20 | 10.17 | 0.03 | 0.30% | 10.08 | 10.20 | 118346 | 12025.11 | 6.11% |
| 2025-07-15 | 10.27 | 10.14 | -0.26 | -2.50% | 10.08 | 10.33 | 200797 | 20406.95 | 10.37% |
| 2025-07-14 | 10.41 | 10.40 | -0.02 | -0.19% | 10.36 | 10.54 | 175171 | 18282.85 | 9.04% |
| 2025-07-11 | 10.52 | 10.42 | -0.18 | -1.70% | 10.23 | 10.55 | 283869 | 29353.54 | 14.65% |
| 2025-07-10 | 10.42 | 10.60 | 0.07 | 0.66% | 10.42 | 10.85 | 400736 | 42697.21 | 20.69% |
| 2025-07-09 | 10.52 | 10.53 | -0.21 | -1.96% | 10.46 | 10.68 | 372731 | 39354.72 | 19.24% |
| 2025-07-08 | 10.32 | 10.74 | 0.47 | 4.58% | 10.22 | 10.88 | 530926 | 56225.16 | 27.41% |
| 2025-07-07 | 10.10 | 10.32 | -0.03 | -0.29% | 10.00 | 10.40 | 181924 | 18573.07 | 9.39% |
| 2025-07-04 | 10.48 | 10.35 | -0.12 | -1.15% | 10.33 | 10.48 | 185835 | 19296.90 | 9.59% |
| 2025-07-03 | 10.56 | 10.47 | 0.00 | 0.00% | 10.40 | 10.60 | 204490 | 21416.92 | 10.56% |
| 2025-07-02 | 10.56 | 10.47 | -0.09 | -0.85% | 10.40 | 10.63 | 287394 | 30252.62 | 14.84% |
| 2025-07-01 | 10.64 | 10.56 | -0.08 | -0.75% | 10.41 | 10.69 | 294959 | 30944.60 | 15.23% |
| 2025-06-30 | 10.35 | 10.64 | 0.22 | 2.11% | 10.25 | 10.75 | 412917 | 43457.67 | 21.32% |
| 2025-06-27 | 10.57 | 10.42 | -0.64 | -5.79% | 10.39 | 10.65 | 457707 | 48034.23 | 23.63% |
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。
