| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.09 | 8.85 | -0.24 | -2.64% | 8.85 | 9.64 | 186145 | 17091.17 | 9.61% |
| 2025-05-22 | 8.90 | 9.09 | 0.08 | 0.89% | 8.87 | 9.10 | 108451 | 9770.92 | 5.60% |
| 2025-05-21 | 9.07 | 9.01 | 0.01 | 0.11% | 8.89 | 9.10 | 88064 | 7928.60 | 4.55% |
| 2025-05-20 | 8.88 | 9.00 | 0.12 | 1.35% | 8.79 | 9.00 | 70249 | 6264.04 | 3.63% |
| 2025-05-19 | 8.83 | 8.88 | 0.04 | 0.45% | 8.78 | 8.95 | 80789 | 7164.78 | 4.17% |
| 2025-05-16 | 8.99 | 8.84 | -0.16 | -1.78% | 8.82 | 8.99 | 88111 | 7818.27 | 4.55% |
| 2025-05-15 | 8.87 | 9.00 | 0.05 | 0.56% | 8.81 | 9.16 | 122713 | 10968.37 | 6.34% |
| 2025-05-14 | 8.96 | 8.95 | 0.04 | 0.45% | 8.75 | 8.99 | 118934 | 10531.53 | 6.14% |
| 2025-05-13 | 8.83 | 8.91 | 0.10 | 1.14% | 8.83 | 9.05 | 162332 | 14502.61 | 8.38% |
| 2025-05-12 | 8.68 | 8.81 | 0.13 | 1.50% | 8.68 | 8.88 | 172487 | 15162.65 | 8.90% |
| 2025-05-09 | 8.69 | 8.68 | -0.37 | -4.09% | 8.60 | 8.97 | 281277 | 24562.37 | 14.52% |
| 2025-05-08 | 9.05 | 9.05 | 0.82 | 9.96% | 8.50 | 9.05 | 317808 | 28199.62 | 16.41% |
| 2025-04-25 | 8.27 | 8.23 | -0.04 | -0.48% | 8.08 | 8.35 | 62786 | 5161.33 | 3.24% |
| 2025-04-24 | 8.39 | 8.27 | -0.16 | -1.90% | 8.19 | 8.39 | 104487 | 8674.01 | 5.39% |
| 2025-04-23 | 8.45 | 8.43 | -0.14 | -1.63% | 8.40 | 8.65 | 170015 | 14435.93 | 8.78% |
| 2025-04-22 | 8.50 | 8.57 | 0.11 | 1.30% | 8.40 | 8.99 | 229787 | 19874.38 | 11.86% |
| 2025-04-21 | 8.11 | 8.46 | 0.30 | 3.68% | 8.00 | 8.86 | 168266 | 14163.08 | 8.69% |
| 2025-04-18 | 8.06 | 8.16 | 0.10 | 1.24% | 8.02 | 8.19 | 60950 | 4952.03 | 3.15% |
| 2025-04-17 | 8.05 | 8.06 | 0.00 | 0.00% | 7.99 | 8.17 | 52563 | 4256.89 | 2.73% |
| 2025-04-16 | 8.13 | 8.06 | -0.13 | -1.59% | 7.86 | 8.20 | 63818 | 5131.79 | 3.32% |
| 2025-04-15 | 8.07 | 8.19 | -0.01 | -0.12% | 8.07 | 8.27 | 55933 | 4578.00 | 2.91% |
| 2025-04-14 | 8.25 | 8.20 | 0.10 | 1.23% | 8.11 | 8.29 | 86387 | 7092.46 | 4.49% |
| 2025-04-11 | 8.11 | 8.10 | -0.19 | -2.29% | 8.01 | 8.30 | 121595 | 9905.00 | 6.32% |
| 2025-04-10 | 7.99 | 8.29 | 0.16 | 1.97% | 7.88 | 8.45 | 216930 | 17804.01 | 11.28% |
| 2025-04-09 | 7.24 | 8.13 | 0.74 | 10.01% | 6.77 | 8.13 | 165788 | 12652.16 | 8.62% |
| 2025-04-08 | 7.45 | 7.39 | -0.22 | -2.89% | 7.25 | 7.71 | 109892 | 8154.40 | 5.72% |
| 2025-04-07 | 8.00 | 7.61 | -0.84 | -9.94% | 7.61 | 8.02 | 72417 | 5568.87 | 3.77% |
| 2025-04-03 | 8.36 | 8.45 | 0.00 | 0.00% | 8.31 | 8.51 | 60129 | 5065.76 | 3.13% |
| 2025-04-02 | 8.46 | 8.45 | -0.05 | -0.59% | 8.30 | 8.56 | 54031 | 4567.20 | 2.81% |
| 2025-04-01 | 8.39 | 8.50 | 0.18 | 2.16% | 8.37 | 8.67 | 108009 | 9262.73 | 5.62% |
| 2025-03-31 | 8.39 | 8.32 | -0.05 | -0.60% | 8.20 | 8.42 | 63266 | 5241.77 | 3.29% |
| 2025-03-28 | 8.70 | 8.37 | -0.59 | -6.58% | 8.37 | 8.71 | 157189 | 13337.14 | 8.17% |
| 2025-03-27 | 9.08 | 8.96 | -0.09 | -0.99% | 8.81 | 9.16 | 76099 | 6801.68 | 3.96% |
| 2025-03-26 | 8.92 | 9.05 | 0.04 | 0.44% | 8.91 | 9.16 | 77683 | 7064.69 | 4.04% |
| 2025-03-25 | 8.93 | 9.01 | 0.04 | 0.45% | 8.77 | 9.06 | 97988 | 8774.00 | 5.10% |
| 2025-03-24 | 9.30 | 8.97 | -0.43 | -4.57% | 8.77 | 9.40 | 160374 | 14542.15 | 8.34% |
| 2025-03-21 | 9.35 | 9.40 | 0.01 | 0.11% | 9.31 | 9.68 | 169963 | 16100.99 | 8.84% |
| 2025-03-20 | 9.18 | 9.39 | 0.15 | 1.62% | 9.18 | 9.50 | 127395 | 11948.18 | 6.63% |
| 2025-03-19 | 9.31 | 9.24 | -0.14 | -1.49% | 9.20 | 9.34 | 75792 | 7011.13 | 3.94% |
| 2025-03-18 | 9.19 | 9.38 | 0.14 | 1.52% | 9.18 | 9.40 | 105342 | 9781.49 | 5.48% |
| 2025-03-17 | 9.19 | 9.24 | 0.06 | 0.65% | 9.18 | 9.43 | 120754 | 11226.12 | 6.28% |
| 2025-03-14 | 9.02 | 9.18 | 0.11 | 1.21% | 8.91 | 9.18 | 106019 | 9615.61 | 5.51% |
| 2025-03-13 | 9.09 | 9.07 | -0.02 | -0.22% | 8.84 | 9.27 | 116402 | 10527.90 | 6.05% |
| 2025-03-12 | 8.93 | 9.09 | 0.18 | 2.02% | 8.93 | 9.13 | 113022 | 10232.56 | 5.88% |
| 2025-03-11 | 8.79 | 8.91 | -0.03 | -0.34% | 8.75 | 8.92 | 69731 | 6162.00 | 3.63% |
| 2025-03-10 | 8.88 | 8.94 | 0.06 | 0.68% | 8.83 | 9.04 | 74242 | 6652.25 | 3.86% |
| 2025-03-07 | 9.02 | 8.88 | -0.15 | -1.66% | 8.82 | 9.03 | 84076 | 7507.76 | 4.37% |
| 2025-03-06 | 8.99 | 9.03 | 0.02 | 0.22% | 8.87 | 9.03 | 97532 | 8730.11 | 5.07% |
| 2025-03-05 | 9.02 | 9.01 | -0.01 | -0.11% | 8.86 | 9.08 | 86288 | 7722.50 | 4.49% |
| 2025-03-04 | 8.93 | 9.02 | 0.02 | 0.22% | 8.86 | 9.05 | 93996 | 8402.41 | 4.89% |
| 2025-03-03 | 8.99 | 9.00 | -0.26 | -2.81% | 8.81 | 9.29 | 170542 | 15403.64 | 8.87% |
| 2025-02-28 | 8.98 | 9.26 | 0.28 | 3.12% | 8.93 | 9.52 | 246998 | 23047.65 | 12.85% |
| 2025-02-27 | 9.10 | 8.98 | -0.11 | -1.21% | 8.85 | 9.10 | 88766 | 7948.34 | 4.62% |
| 2025-02-26 | 9.05 | 9.09 | -0.05 | -0.55% | 9.01 | 9.16 | 104551 | 9490.41 | 5.44% |
| 2025-02-25 | 9.38 | 9.14 | -0.40 | -4.19% | 9.10 | 9.50 | 181311 | 16818.11 | 9.43% |
| 2025-02-24 | 9.11 | 9.54 | 0.44 | 4.84% | 9.11 | 9.81 | 246217 | 23209.42 | 12.81% |
| 2025-02-21 | 9.33 | 9.10 | -0.26 | -2.78% | 9.05 | 9.38 | 129933 | 11846.63 | 6.76% |
| 2025-02-20 | 9.28 | 9.36 | 0.20 | 2.18% | 9.13 | 9.54 | 234021 | 21782.51 | 12.17% |
| 2025-02-19 | 8.83 | 9.16 | 0.55 | 6.39% | 8.75 | 9.35 | 239616 | 21713.61 | 12.46% |
| 2025-02-18 | 8.80 | 8.61 | -0.16 | -1.82% | 8.60 | 8.96 | 97306 | 8544.48 | 5.06% |
| 2025-02-17 | 8.62 | 8.77 | -0.02 | -0.23% | 8.53 | 8.82 | 102784 | 8939.88 | 5.35% |
| 2025-02-14 | 8.93 | 8.79 | 0.15 | 1.74% | 8.77 | 9.26 | 157251 | 14079.92 | 8.18% |
| 2025-02-13 | 8.79 | 8.64 | -0.07 | -0.80% | 8.64 | 8.99 | 88550 | 7778.53 | 4.61% |
| 2025-02-12 | 8.73 | 8.71 | -0.03 | -0.34% | 8.64 | 8.78 | 47286 | 4112.68 | 2.46% |
| 2025-02-11 | 8.80 | 8.74 | -0.04 | -0.46% | 8.66 | 8.95 | 53100 | 4640.32 | 2.76% |
| 2025-02-10 | 8.66 | 8.78 | 0.14 | 1.62% | 8.64 | 8.78 | 60641 | 5288.20 | 3.15% |
| 2025-02-07 | 8.62 | 8.64 | 0.03 | 0.35% | 8.52 | 8.80 | 75895 | 6590.66 | 3.95% |
| 2025-02-06 | 8.47 | 8.61 | 0.06 | 0.70% | 8.47 | 8.64 | 57213 | 4918.34 | 2.98% |
| 2025-02-05 | 8.44 | 8.55 | 0.13 | 1.54% | 8.31 | 8.56 | 54008 | 4574.33 | 2.81% |
| 2025-01-27 | 8.35 | 8.42 | 0.08 | 0.96% | 8.35 | 8.55 | 64104 | 5426.87 | 3.33% |
| 2025-01-24 | 8.17 | 8.34 | 0.17 | 2.08% | 8.09 | 8.38 | 56363 | 4647.21 | 2.93% |
| 2025-01-23 | 8.23 | 8.17 | -0.01 | -0.12% | 8.17 | 8.36 | 58540 | 4846.48 | 3.04% |
| 2025-01-22 | 8.28 | 8.18 | -0.12 | -1.45% | 8.14 | 8.30 | 58255 | 4778.26 | 3.03% |
| 2025-01-21 | 8.64 | 8.30 | -0.41 | -4.71% | 8.27 | 8.65 | 112932 | 9471.45 | 5.87% |
| 2025-01-20 | 8.64 | 8.71 | 0.10 | 1.16% | 8.57 | 8.73 | 104295 | 9016.13 | 5.42% |
| 2025-01-17 | 8.48 | 8.61 | 0.07 | 0.82% | 8.35 | 8.64 | 113149 | 9626.63 | 5.88% |
| 2025-01-16 | 8.48 | 8.54 | 0.18 | 2.15% | 8.42 | 8.70 | 138956 | 11911.13 | 7.23% |
| 2025-01-15 | 8.36 | 8.36 | -0.12 | -1.42% | 8.27 | 8.48 | 108403 | 9054.37 | 5.64% |
| 2025-01-14 | 8.18 | 8.48 | 0.20 | 2.42% | 8.06 | 8.49 | 184915 | 15368.42 | 9.62% |
| 2025-01-13 | 8.38 | 8.28 | 0.37 | 4.68% | 8.16 | 8.70 | 197529 | 16605.88 | 10.27% |
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。
