| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.93 | 17.34 | 0.70 | 4.21% | 16.93 | 17.65 | 129481 | 22470.80 | 3.32% |
| 2026-03-24 | 16.48 | 16.64 | 0.37 | 2.27% | 16.17 | 16.77 | 81165 | 13309.36 | 2.08% |
| 2026-03-23 | 16.54 | 16.27 | -0.35 | -2.11% | 16.15 | 16.55 | 129594 | 21155.28 | 3.33% |
| 2026-03-20 | 16.89 | 16.62 | -0.27 | -1.60% | 16.60 | 17.08 | 92228 | 15477.70 | 2.37% |
| 2026-03-19 | 17.01 | 16.89 | -0.22 | -1.29% | 16.80 | 17.20 | 75158 | 12740.98 | 1.93% |
| 2026-03-18 | 16.86 | 17.11 | 0.29 | 1.72% | 16.86 | 17.18 | 88622 | 15116.40 | 2.28% |
| 2026-03-17 | 17.08 | 16.82 | -0.20 | -1.18% | 16.76 | 17.20 | 86661 | 14656.90 | 2.23% |
| 2026-03-16 | 16.85 | 17.02 | 0.16 | 0.95% | 16.60 | 17.13 | 117614 | 19838.08 | 3.02% |
| 2026-03-13 | 17.28 | 16.86 | -0.46 | -2.66% | 16.80 | 17.31 | 186758 | 31697.91 | 4.80% |
| 2026-03-12 | 17.10 | 17.32 | 0.22 | 1.29% | 17.00 | 17.44 | 154221 | 26681.62 | 3.96% |
| 2026-03-11 | 16.76 | 17.10 | 0.35 | 2.09% | 16.75 | 17.35 | 195325 | 33321.22 | 5.02% |
| 2026-03-10 | 16.70 | 16.75 | 0.21 | 1.27% | 16.47 | 16.88 | 106704 | 17836.92 | 2.74% |
| 2026-03-09 | 16.35 | 16.54 | 0.00 | 0.00% | 16.25 | 16.77 | 136796 | 22608.23 | 3.51% |
| 2026-03-06 | 16.13 | 16.54 | 0.38 | 2.35% | 16.03 | 16.59 | 142725 | 23450.23 | 3.67% |
| 2026-03-05 | 16.41 | 16.16 | -0.16 | -0.98% | 16.07 | 16.44 | 97428 | 15827.28 | 2.50% |
| 2026-03-04 | 16.03 | 16.32 | 0.27 | 1.68% | 15.92 | 16.50 | 175620 | 28528.49 | 4.51% |
| 2026-03-03 | 16.58 | 16.05 | -0.37 | -2.25% | 15.96 | 16.62 | 195276 | 31811.49 | 5.01% |
| 2026-03-02 | 16.00 | 16.42 | 0.89 | 5.73% | 15.89 | 16.74 | 453800 | 74445.93 | 11.65% |
| 2026-02-27 | 15.29 | 15.53 | 0.18 | 1.17% | 15.28 | 15.59 | 72071 | 11162.45 | 1.85% |
| 2026-02-26 | 15.29 | 15.35 | 0.07 | 0.46% | 15.20 | 15.37 | 49475 | 7564.12 | 1.27% |
| 2026-02-25 | 15.22 | 15.28 | 0.07 | 0.46% | 15.18 | 15.38 | 50745 | 7770.30 | 1.30% |
| 2026-02-24 | 15.11 | 15.21 | 0.19 | 1.26% | 15.06 | 15.24 | 54022 | 8193.32 | 1.39% |
| 2026-02-13 | 15.10 | 15.02 | -0.08 | -0.53% | 15.00 | 15.16 | 47251 | 7125.06 | 1.21% |
| 2026-02-12 | 15.34 | 15.10 | -0.24 | -1.56% | 15.08 | 15.36 | 75870 | 11488.90 | 1.95% |
| 2026-02-11 | 15.44 | 15.34 | -0.03 | -0.20% | 15.30 | 15.44 | 43466 | 6670.48 | 1.12% |
| 2026-02-10 | 15.45 | 15.37 | -0.08 | -0.52% | 15.37 | 15.49 | 48207 | 7430.87 | 1.24% |
| 2026-02-09 | 15.58 | 15.45 | -0.02 | -0.13% | 15.38 | 15.63 | 78759 | 12162.52 | 2.02% |
| 2026-02-06 | 15.59 | 15.47 | -0.13 | -0.83% | 15.47 | 15.70 | 127294 | 19825.28 | 3.27% |
| 2026-02-05 | 14.91 | 15.60 | 0.67 | 4.49% | 14.88 | 16.06 | 303383 | 47458.64 | 7.79% |
| 2026-02-04 | 14.88 | 14.93 | 0.04 | 0.27% | 14.79 | 14.95 | 46084 | 6851.27 | 1.18% |
| 2026-02-03 | 14.96 | 14.89 | 0.00 | 0.00% | 14.78 | 15.03 | 58395 | 8690.13 | 1.50% |
| 2026-02-02 | 15.01 | 14.89 | -0.20 | -1.33% | 14.89 | 15.17 | 54985 | 8266.63 | 1.41% |
| 2026-01-30 | 15.04 | 15.09 | 0.05 | 0.33% | 14.85 | 15.12 | 73306 | 11011.98 | 1.88% |
| 2026-01-29 | 14.87 | 15.04 | 0.13 | 0.87% | 14.74 | 15.05 | 74898 | 11182.54 | 1.92% |
| 2026-01-28 | 14.97 | 14.91 | -0.06 | -0.40% | 14.88 | 15.00 | 74835 | 11164.43 | 1.92% |
| 2026-01-27 | 15.23 | 14.97 | -0.25 | -1.64% | 14.91 | 15.23 | 76973 | 11545.40 | 1.98% |
| 2026-01-26 | 15.36 | 15.22 | -0.14 | -0.91% | 15.12 | 15.40 | 82252 | 12510.62 | 2.11% |
| 2026-01-23 | 15.29 | 15.36 | 0.08 | 0.52% | 15.27 | 15.39 | 64199 | 9850.13 | 1.65% |
| 2026-01-22 | 15.23 | 15.28 | 0.05 | 0.33% | 15.18 | 15.43 | 72909 | 11149.21 | 1.87% |
| 2026-01-21 | 15.25 | 15.23 | -0.08 | -0.52% | 15.19 | 15.33 | 60157 | 9176.74 | 1.54% |
| 2026-01-20 | 15.29 | 15.31 | 0.00 | 0.00% | 15.23 | 15.42 | 55968 | 8567.97 | 1.44% |
| 2026-01-19 | 15.15 | 15.31 | 0.10 | 0.66% | 15.15 | 15.31 | 47860 | 7287.92 | 1.23% |
| 2026-01-16 | 15.40 | 15.21 | -0.12 | -0.78% | 15.18 | 15.40 | 49004 | 7474.24 | 1.26% |
| 2026-01-15 | 15.25 | 15.33 | 0.03 | 0.20% | 15.21 | 15.38 | 39913 | 6109.91 | 1.02% |
| 2026-01-14 | 15.40 | 15.30 | -0.08 | -0.52% | 15.18 | 15.53 | 84928 | 13058.74 | 2.18% |
| 2026-01-13 | 15.52 | 15.38 | -0.14 | -0.90% | 15.34 | 15.55 | 75036 | 11573.70 | 1.93% |
| 2026-01-12 | 15.30 | 15.52 | 0.31 | 2.04% | 15.23 | 15.54 | 104344 | 16047.61 | 2.68% |
| 2026-01-09 | 15.18 | 15.21 | 0.06 | 0.40% | 15.11 | 15.21 | 55995 | 8500.10 | 1.44% |
| 2026-01-08 | 15.09 | 15.15 | 0.06 | 0.40% | 15.01 | 15.17 | 44130 | 6669.31 | 1.13% |
| 2026-01-07 | 15.10 | 15.09 | -0.01 | -0.07% | 15.06 | 15.24 | 70240 | 10626.04 | 1.80% |
| 2026-01-06 | 15.03 | 15.10 | 0.05 | 0.33% | 15.01 | 15.12 | 51349 | 7739.61 | 1.32% |
| 2026-01-05 | 14.96 | 15.05 | 0.09 | 0.60% | 14.90 | 15.05 | 50384 | 7544.74 | 1.29% |
| 2025-12-31 | 15.09 | 14.96 | -0.14 | -0.93% | 14.92 | 15.11 | 52649 | 7887.44 | 1.35% |
| 2025-12-30 | 15.05 | 15.10 | 0.02 | 0.13% | 15.01 | 15.12 | 29010 | 4372.78 | 0.74% |
| 2025-12-29 | 15.13 | 15.08 | -0.04 | -0.26% | 15.05 | 15.16 | 28405 | 4291.51 | 0.73% |
| 2025-12-26 | 15.17 | 15.14 | -0.03 | -0.20% | 15.08 | 15.26 | 34740 | 5266.32 | 0.89% |
| 2025-12-25 | 15.16 | 15.17 | 0.00 | 0.00% | 15.11 | 15.19 | 37166 | 5630.86 | 0.95% |
| 2025-12-24 | 15.07 | 15.17 | 0.10 | 0.66% | 15.02 | 15.19 | 28576 | 4318.02 | 0.73% |
| 2025-12-23 | 15.18 | 15.07 | -0.08 | -0.53% | 15.04 | 15.19 | 32216 | 4863.18 | 0.83% |
| 2025-12-22 | 15.28 | 15.15 | -0.10 | -0.66% | 15.14 | 15.29 | 39235 | 5968.20 | 1.01% |
| 2025-12-19 | 15.09 | 15.25 | 0.15 | 0.99% | 15.08 | 15.29 | 40095 | 6104.51 | 1.03% |
| 2025-12-18 | 15.03 | 15.10 | 0.02 | 0.13% | 14.97 | 15.21 | 33708 | 5101.46 | 0.87% |
| 2025-12-17 | 15.02 | 15.08 | 0.06 | 0.40% | 14.90 | 15.13 | 34550 | 5189.81 | 0.89% |
| 2025-12-16 | 15.01 | 15.02 | -0.03 | -0.20% | 14.98 | 15.10 | 37846 | 5689.32 | 0.97% |
| 2025-12-15 | 15.26 | 15.05 | -0.30 | -1.95% | 15.04 | 15.34 | 59960 | 9091.36 | 1.54% |
| 2025-12-12 | 15.38 | 15.35 | -0.01 | -0.07% | 15.31 | 15.42 | 32371 | 4972.07 | 0.83% |
| 2025-12-11 | 15.43 | 15.36 | -0.12 | -0.78% | 15.30 | 15.48 | 25291 | 3885.04 | 0.65% |
| 2025-12-10 | 15.35 | 15.48 | 0.15 | 0.98% | 15.30 | 15.52 | 26235 | 4036.45 | 0.67% |
| 2025-12-09 | 15.52 | 15.33 | -0.15 | -0.97% | 15.32 | 15.52 | 28909 | 4451.95 | 0.74% |
| 2025-12-08 | 15.48 | 15.48 | 0.01 | 0.06% | 15.47 | 15.56 | 32974 | 5111.56 | 0.85% |
| 2025-12-05 | 15.47 | 15.47 | -0.01 | -0.06% | 15.26 | 15.52 | 42853 | 6588.05 | 1.10% |
| 2025-12-04 | 15.67 | 15.48 | -0.15 | -0.96% | 15.46 | 15.67 | 44170 | 6853.26 | 1.13% |
| 2025-12-03 | 15.73 | 15.63 | -0.12 | -0.76% | 15.61 | 15.79 | 38637 | 6055.79 | 0.99% |
| 2025-12-02 | 15.71 | 15.75 | 0.05 | 0.32% | 15.62 | 15.76 | 35929 | 5644.66 | 0.92% |
| 2025-12-01 | 15.66 | 15.70 | 0.04 | 0.26% | 15.61 | 15.77 | 48307 | 7587.14 | 1.24% |
| 2025-11-28 | 15.64 | 15.66 | 0.02 | 0.13% | 15.50 | 15.72 | 54320 | 8461.95 | 1.39% |
| 2025-11-27 | 15.68 | 15.64 | -0.02 | -0.13% | 15.61 | 15.74 | 37098 | 5816.00 | 0.95% |
| 2025-11-26 | 15.70 | 15.66 | -0.03 | -0.19% | 15.64 | 15.80 | 40838 | 6409.17 | 1.05% |
| 2025-11-25 | 15.85 | 15.69 | 0.06 | 0.38% | 15.64 | 15.86 | 49289 | 7748.51 | 1.27% |
| 2025-11-24 | 15.77 | 15.63 | -0.06 | -0.38% | 15.60 | 15.85 | 52505 | 8246.11 | 1.35% |
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。
