| 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 | 15.94 | 15.87 | -0.06 | -0.38% | 15.84 | 15.98 | 42443 | 6743.97 | 1.09% |
| 2025-10-23 | 15.83 | 15.93 | 0.09 | 0.57% | 15.78 | 15.94 | 38480 | 6111.86 | 0.99% |
| 2025-10-22 | 15.87 | 15.84 | -0.06 | -0.38% | 15.83 | 15.99 | 29033 | 4620.67 | 0.75% |
| 2025-10-21 | 15.88 | 15.90 | 0.04 | 0.25% | 15.81 | 15.93 | 34571 | 5490.12 | 0.89% |
| 2025-10-20 | 15.79 | 15.86 | 0.14 | 0.89% | 15.66 | 15.86 | 44724 | 7046.79 | 1.15% |
| 2025-10-17 | 15.94 | 15.72 | -0.10 | -0.63% | 15.69 | 16.05 | 75446 | 11973.05 | 1.94% |
| 2025-10-16 | 16.01 | 15.82 | -0.19 | -1.19% | 15.79 | 16.09 | 55121 | 8776.83 | 1.42% |
| 2025-10-15 | 15.90 | 16.01 | 0.06 | 0.38% | 15.88 | 16.10 | 49547 | 7938.72 | 1.27% |
| 2025-10-14 | 15.68 | 15.95 | 0.30 | 1.92% | 15.68 | 16.09 | 107798 | 17149.95 | 2.77% |
| 2025-10-13 | 15.60 | 15.65 | -0.26 | -1.63% | 15.46 | 15.70 | 56044 | 8746.57 | 1.44% |
| 2025-10-10 | 15.80 | 15.91 | 0.05 | 0.32% | 15.73 | 15.97 | 49877 | 7938.27 | 1.28% |
| 2025-10-09 | 16.00 | 15.86 | 0.03 | 0.19% | 15.64 | 16.02 | 90710 | 14281.63 | 2.33% |
| 2025-09-30 | 15.83 | 15.83 | -0.07 | -0.44% | 15.79 | 15.96 | 35604 | 5651.10 | 0.91% |
| 2025-09-29 | 15.76 | 15.90 | 0.14 | 0.89% | 15.52 | 15.91 | 52164 | 8209.75 | 1.34% |
| 2025-09-26 | 15.72 | 15.76 | 0.05 | 0.32% | 15.65 | 15.82 | 46797 | 7361.67 | 1.20% |
| 2025-09-25 | 15.84 | 15.71 | -0.21 | -1.32% | 15.69 | 15.93 | 65311 | 10312.33 | 1.68% |
| 2025-09-24 | 15.73 | 15.92 | 0.15 | 0.95% | 15.69 | 15.96 | 55001 | 8708.77 | 1.41% |
| 2025-09-23 | 16.00 | 15.77 | -0.23 | -1.44% | 15.59 | 16.00 | 81243 | 12808.98 | 2.09% |
| 2025-09-22 | 16.25 | 16.00 | -0.25 | -1.54% | 15.96 | 16.25 | 58534 | 9382.14 | 1.50% |
| 2025-09-19 | 16.21 | 16.25 | 0.05 | 0.31% | 16.13 | 16.42 | 56306 | 9150.97 | 1.45% |
| 2025-09-18 | 16.51 | 16.20 | -0.31 | -1.88% | 16.09 | 16.53 | 91428 | 14939.50 | 2.35% |
| 2025-09-17 | 16.59 | 16.51 | -0.10 | -0.60% | 16.46 | 16.60 | 64400 | 10628.17 | 1.65% |
| 2025-09-16 | 16.50 | 16.61 | 0.11 | 0.67% | 16.41 | 16.63 | 61985 | 10241.15 | 1.59% |
| 2025-09-15 | 16.66 | 16.50 | -0.19 | -1.14% | 16.47 | 16.69 | 76175 | 12575.71 | 1.96% |
| 2025-09-12 | 16.75 | 16.69 | -0.06 | -0.36% | 16.64 | 16.91 | 78730 | 13190.07 | 2.02% |
| 2025-09-11 | 16.65 | 16.75 | 0.07 | 0.42% | 16.55 | 16.76 | 70389 | 11729.78 | 1.81% |
| 2025-09-10 | 16.69 | 16.68 | -0.07 | -0.42% | 16.59 | 16.72 | 51536 | 8580.45 | 1.32% |
| 2025-09-09 | 16.92 | 16.75 | -0.17 | -1.00% | 16.60 | 16.92 | 80148 | 13405.11 | 2.06% |
| 2025-09-08 | 16.81 | 16.92 | 0.17 | 1.01% | 16.76 | 16.99 | 96148 | 16242.16 | 2.47% |
| 2025-09-05 | 16.72 | 16.75 | 0.07 | 0.42% | 16.54 | 16.80 | 92709 | 15458.09 | 2.38% |
| 2025-09-04 | 16.41 | 16.68 | 0.27 | 1.65% | 16.37 | 16.77 | 123844 | 20601.82 | 3.18% |
| 2025-09-03 | 16.62 | 16.41 | -0.18 | -1.08% | 16.38 | 16.68 | 71187 | 11762.17 | 1.83% |
| 2025-09-02 | 16.75 | 16.59 | -0.17 | -1.01% | 16.48 | 16.82 | 98092 | 16296.56 | 2.52% |
| 2025-09-01 | 16.62 | 16.76 | 0.14 | 0.84% | 16.51 | 16.83 | 100802 | 16812.85 | 2.59% |
| 2025-08-29 | 16.78 | 16.62 | -0.10 | -0.60% | 16.60 | 16.94 | 122852 | 20554.38 | 3.15% |
| 2025-08-28 | 16.84 | 16.72 | -0.20 | -1.18% | 16.45 | 17.10 | 215267 | 36124.57 | 5.53% |
| 2025-08-27 | 16.87 | 16.92 | 0.32 | 1.93% | 16.71 | 17.33 | 348748 | 59535.21 | 8.96% |
| 2025-08-26 | 16.55 | 16.60 | 0.01 | 0.06% | 16.50 | 16.65 | 109592 | 18167.04 | 2.81% |
| 2025-08-25 | 16.44 | 16.59 | 0.18 | 1.10% | 16.35 | 16.67 | 148404 | 24479.12 | 3.81% |
| 2025-08-22 | 16.43 | 16.41 | -0.02 | -0.12% | 16.29 | 16.47 | 106324 | 17402.03 | 2.73% |
| 2025-08-21 | 16.48 | 16.43 | -0.05 | -0.30% | 16.35 | 16.53 | 100099 | 16458.71 | 2.57% |
| 2025-08-20 | 16.53 | 16.48 | -0.01 | -0.06% | 16.34 | 16.57 | 106402 | 17484.65 | 2.73% |
| 2025-08-19 | 16.08 | 16.49 | 0.43 | 2.68% | 16.05 | 16.50 | 189734 | 30961.58 | 4.87% |
| 2025-08-18 | 16.03 | 16.06 | 0.06 | 0.38% | 16.00 | 16.17 | 111414 | 17930.68 | 2.86% |
| 2025-08-15 | 15.92 | 16.00 | 0.07 | 0.44% | 15.90 | 16.04 | 65158 | 10415.88 | 1.67% |
| 2025-08-14 | 16.20 | 15.93 | -0.25 | -1.55% | 15.91 | 16.24 | 79299 | 12732.65 | 2.04% |
| 2025-08-13 | 16.32 | 16.18 | -0.06 | -0.37% | 16.12 | 16.33 | 76857 | 12435.98 | 1.97% |
| 2025-08-12 | 16.10 | 16.24 | 0.12 | 0.74% | 16.08 | 16.33 | 80258 | 13024.02 | 2.06% |
| 2025-08-11 | 16.00 | 16.12 | 0.08 | 0.50% | 15.96 | 16.12 | 65534 | 10531.37 | 1.68% |
| 2025-08-08 | 16.01 | 16.04 | 0.04 | 0.25% | 15.89 | 16.10 | 53307 | 8522.36 | 1.37% |
| 2025-08-07 | 16.03 | 16.00 | -0.07 | -0.44% | 15.97 | 16.11 | 63444 | 10170.94 | 1.63% |
| 2025-08-06 | 15.96 | 16.07 | 0.11 | 0.69% | 15.86 | 16.24 | 79865 | 12768.70 | 2.05% |
| 2025-08-05 | 16.09 | 15.96 | -0.09 | -0.56% | 15.91 | 16.09 | 95736 | 15274.26 | 2.46% |
| 2025-08-04 | 16.28 | 16.55 | 0.25 | 1.53% | 16.21 | 16.79 | 140910 | 23308.22 | 3.62% |
| 2025-08-01 | 16.14 | 16.30 | 0.15 | 0.93% | 16.14 | 16.39 | 66983 | 10908.20 | 1.72% |
| 2025-07-31 | 16.38 | 16.15 | -0.31 | -1.88% | 16.10 | 16.45 | 97414 | 15826.67 | 2.50% |
| 2025-07-30 | 16.44 | 16.46 | 0.05 | 0.30% | 16.32 | 16.53 | 84221 | 13856.54 | 2.16% |
| 2025-07-29 | 16.48 | 16.41 | -0.02 | -0.12% | 16.25 | 16.48 | 70008 | 11438.04 | 1.80% |
| 2025-07-28 | 16.66 | 16.43 | -0.14 | -0.84% | 16.38 | 16.70 | 90853 | 14983.84 | 2.33% |
| 2025-07-25 | 16.68 | 16.57 | -0.08 | -0.48% | 16.50 | 16.71 | 86396 | 14337.24 | 2.22% |
| 2025-07-24 | 16.43 | 16.65 | 0.24 | 1.46% | 16.40 | 16.65 | 98274 | 16244.13 | 2.52% |
| 2025-07-23 | 16.45 | 16.41 | -0.01 | -0.06% | 16.37 | 16.58 | 96041 | 15833.05 | 2.47% |
| 2025-07-22 | 16.30 | 16.42 | 0.09 | 0.55% | 16.19 | 16.43 | 90183 | 14738.33 | 2.32% |
| 2025-07-21 | 16.20 | 16.33 | 0.14 | 0.86% | 16.17 | 16.34 | 71291 | 11614.03 | 1.83% |
| 2025-07-18 | 16.19 | 16.19 | 0.02 | 0.12% | 16.12 | 16.22 | 41858 | 6759.45 | 1.07% |
| 2025-07-17 | 16.23 | 16.17 | -0.05 | -0.31% | 16.09 | 16.27 | 53464 | 8633.27 | 1.37% |
| 2025-07-16 | 15.90 | 16.22 | 0.32 | 2.01% | 15.86 | 16.44 | 127768 | 20722.83 | 3.28% |
| 2025-07-15 | 16.12 | 15.90 | -0.22 | -1.36% | 15.82 | 16.14 | 84530 | 13469.38 | 2.17% |
| 2025-07-14 | 16.15 | 16.12 | -0.03 | -0.19% | 16.07 | 16.16 | 37755 | 6084.34 | 0.97% |
| 2025-07-11 | 16.19 | 16.15 | -0.04 | -0.25% | 16.13 | 16.22 | 75127 | 12145.74 | 1.93% |
| 2025-07-10 | 15.98 | 16.19 | 0.20 | 1.25% | 15.95 | 16.19 | 91388 | 14697.68 | 2.35% |
| 2025-07-09 | 16.00 | 15.99 | 0.00 | 0.00% | 15.95 | 16.06 | 57846 | 9265.14 | 1.49% |
| 2025-07-08 | 15.90 | 15.99 | 0.09 | 0.57% | 15.85 | 16.04 | 52145 | 8323.46 | 1.34% |
| 2025-07-07 | 15.89 | 15.90 | -0.01 | -0.06% | 15.82 | 15.98 | 28730 | 4567.67 | 0.74% |
| 2025-07-04 | 15.97 | 15.91 | -0.06 | -0.38% | 15.86 | 16.08 | 54658 | 8722.02 | 1.40% |
| 2025-07-03 | 15.96 | 15.97 | 0.01 | 0.06% | 15.96 | 16.06 | 48401 | 7743.84 | 1.24% |
| 2025-07-02 | 15.97 | 15.96 | -0.02 | -0.13% | 15.88 | 16.00 | 41403 | 6594.90 | 1.06% |
| 2025-07-01 | 16.04 | 15.98 | -0.07 | -0.44% | 15.92 | 16.08 | 42182 | 6740.00 | 1.08% |
| 2025-06-30 | 15.95 | 16.05 | 0.13 | 0.82% | 15.91 | 16.10 | 57831 | 9269.26 | 1.49% |
| 2025-06-27 | 15.90 | 15.92 | 0.04 | 0.25% | 15.84 | 16.03 | 48982 | 7809.45 | 1.26% |
比音勒芬(002832)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。
