| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 18.89 | 19.02 | 0.19 | 1.01% | 18.70 | 19.15 | 72800 | 13814.54 | 1.87% |
| 2025-04-01 | 18.47 | 18.83 | 0.36 | 1.95% | 18.47 | 18.99 | 67098 | 12597.86 | 1.72% |
| 2025-03-31 | 18.70 | 18.47 | -0.33 | -1.76% | 18.43 | 18.83 | 49677 | 9238.31 | 1.28% |
| 2025-03-28 | 19.01 | 18.80 | -0.19 | -1.00% | 18.77 | 19.14 | 57929 | 10955.57 | 1.49% |
| 2025-03-27 | 18.86 | 18.99 | 0.15 | 0.80% | 18.75 | 19.07 | 72039 | 13661.30 | 1.85% |
| 2025-03-26 | 18.78 | 18.84 | 0.04 | 0.21% | 18.67 | 18.91 | 45703 | 8585.27 | 1.17% |
| 2025-03-25 | 18.78 | 18.80 | 0.01 | 0.05% | 18.61 | 18.90 | 50339 | 9447.53 | 1.29% |
| 2025-03-24 | 18.71 | 18.79 | 0.12 | 0.64% | 18.48 | 18.80 | 62120 | 11582.61 | 1.60% |
| 2025-03-21 | 18.72 | 18.67 | -0.12 | -0.64% | 18.54 | 18.89 | 55425 | 10368.45 | 1.42% |
| 2025-03-20 | 19.07 | 18.79 | -0.28 | -1.47% | 18.69 | 19.08 | 69874 | 13202.23 | 1.79% |
| 2025-03-19 | 19.18 | 19.07 | -0.11 | -0.57% | 18.96 | 19.21 | 56554 | 10769.60 | 1.45% |
| 2025-03-18 | 19.21 | 19.18 | -0.01 | -0.05% | 18.92 | 19.22 | 62592 | 11943.75 | 1.61% |
| 2025-03-17 | 19.15 | 19.19 | 0.21 | 1.11% | 19.05 | 19.30 | 109277 | 20955.71 | 2.81% |
| 2025-03-14 | 18.54 | 18.98 | 0.45 | 2.43% | 18.54 | 19.03 | 146192 | 27624.41 | 3.75% |
| 2025-03-13 | 18.64 | 18.53 | -0.08 | -0.43% | 18.43 | 18.77 | 72338 | 13444.68 | 1.86% |
| 2025-03-12 | 18.68 | 18.61 | -0.07 | -0.37% | 18.52 | 18.94 | 79566 | 14856.08 | 2.04% |
| 2025-03-11 | 18.39 | 18.68 | 0.21 | 1.14% | 18.22 | 18.68 | 73687 | 13661.65 | 1.89% |
| 2025-03-10 | 18.35 | 18.47 | 0.13 | 0.71% | 18.33 | 18.52 | 63124 | 11635.12 | 1.62% |
| 2025-03-07 | 18.36 | 18.34 | -0.06 | -0.33% | 18.22 | 18.57 | 74593 | 13684.41 | 1.92% |
| 2025-03-06 | 18.34 | 18.40 | 0.08 | 0.44% | 18.22 | 18.42 | 69625 | 12762.32 | 1.79% |
| 2025-03-05 | 18.27 | 18.32 | 0.05 | 0.27% | 18.12 | 18.36 | 56464 | 10287.73 | 1.45% |
| 2025-03-04 | 18.31 | 18.27 | -0.13 | -0.71% | 18.16 | 18.38 | 75134 | 13722.87 | 1.93% |
| 2025-03-03 | 18.52 | 18.40 | -0.12 | -0.65% | 18.31 | 18.88 | 101437 | 18800.11 | 2.60% |
| 2025-02-28 | 18.88 | 18.52 | -0.53 | -2.78% | 18.46 | 19.28 | 114921 | 21697.91 | 2.95% |
| 2025-02-27 | 18.58 | 19.05 | 0.61 | 3.31% | 18.39 | 19.05 | 160212 | 30024.48 | 4.11% |
| 2025-02-26 | 18.38 | 18.44 | 0.04 | 0.22% | 18.37 | 18.56 | 65847 | 12133.22 | 1.69% |
| 2025-02-25 | 18.57 | 18.40 | -0.31 | -1.66% | 18.36 | 18.68 | 81714 | 15115.15 | 2.10% |
| 2025-02-24 | 18.68 | 18.71 | 0.03 | 0.16% | 18.58 | 18.79 | 60989 | 11395.65 | 1.57% |
| 2025-02-21 | 18.85 | 18.68 | -0.16 | -0.85% | 18.55 | 18.90 | 81184 | 15151.37 | 2.08% |
| 2025-02-20 | 18.65 | 18.84 | 0.20 | 1.07% | 18.54 | 19.10 | 93754 | 17635.85 | 2.41% |
| 2025-02-19 | 18.48 | 18.64 | 0.07 | 0.38% | 18.40 | 18.67 | 59693 | 11062.36 | 1.53% |
| 2025-02-18 | 18.73 | 18.57 | -0.16 | -0.85% | 18.51 | 18.84 | 84501 | 15776.57 | 2.17% |
| 2025-02-17 | 19.02 | 18.73 | -0.25 | -1.32% | 18.62 | 19.02 | 114070 | 21403.91 | 2.93% |
| 2025-02-14 | 19.06 | 18.98 | -0.23 | -1.20% | 18.89 | 19.20 | 93540 | 17773.34 | 2.40% |
| 2025-02-13 | 19.09 | 19.21 | 0.17 | 0.89% | 18.95 | 19.43 | 112602 | 21628.94 | 2.89% |
| 2025-02-12 | 19.00 | 19.04 | -0.02 | -0.10% | 18.87 | 19.05 | 68019 | 12892.41 | 1.75% |
| 2025-02-11 | 19.08 | 19.06 | 0.04 | 0.21% | 18.82 | 19.12 | 71366 | 13535.75 | 1.83% |
| 2025-02-10 | 18.93 | 19.02 | 0.15 | 0.79% | 18.82 | 19.08 | 93937 | 17829.11 | 2.41% |
| 2025-02-07 | 18.78 | 18.87 | 0.09 | 0.48% | 18.65 | 19.07 | 123421 | 23315.39 | 3.17% |
| 2025-02-06 | 18.61 | 18.78 | 0.12 | 0.64% | 18.45 | 18.79 | 93125 | 17383.14 | 2.39% |
| 2025-02-05 | 19.09 | 18.66 | -0.36 | -1.89% | 18.58 | 19.12 | 101106 | 18942.89 | 2.60% |
| 2025-01-27 | 19.14 | 19.02 | 0.02 | 0.11% | 18.96 | 19.30 | 67836 | 12956.02 | 1.74% |
| 2025-01-24 | 18.90 | 19.00 | 0.18 | 0.96% | 18.66 | 19.09 | 88343 | 16695.20 | 2.27% |
| 2025-01-23 | 19.11 | 18.82 | -0.04 | -0.21% | 18.81 | 19.23 | 74427 | 14146.77 | 1.91% |
| 2025-01-22 | 19.01 | 18.86 | -0.27 | -1.41% | 18.70 | 19.02 | 83751 | 15762.97 | 2.15% |
| 2025-01-21 | 19.46 | 19.13 | -0.21 | -1.09% | 19.00 | 19.50 | 88365 | 16886.29 | 2.27% |
| 2025-01-20 | 19.34 | 19.34 | 0.19 | 0.99% | 19.22 | 19.72 | 101924 | 19731.89 | 2.62% |
| 2025-01-17 | 19.90 | 19.15 | -1.00 | -4.96% | 19.15 | 19.95 | 160842 | 31127.66 | 4.13% |
| 2025-01-16 | 19.64 | 20.15 | 0.45 | 2.28% | 19.52 | 20.90 | 233933 | 47529.97 | 6.01% |
| 2025-01-15 | 20.08 | 19.70 | 0.02 | 0.10% | 19.50 | 20.30 | 211430 | 42055.10 | 5.43% |
| 2025-01-14 | 19.31 | 19.68 | 1.35 | 7.36% | 18.93 | 19.73 | 220939 | 42836.62 | 5.67% |
| 2025-01-13 | 18.15 | 18.33 | 0.03 | 0.16% | 17.99 | 18.36 | 68073 | 12398.42 | 1.75% |
| 2025-01-10 | 18.90 | 18.30 | -0.54 | -2.87% | 18.30 | 18.91 | 68151 | 12652.80 | 1.75% |
| 2025-01-09 | 19.02 | 18.84 | -0.28 | -1.46% | 18.80 | 19.20 | 78246 | 14834.03 | 2.01% |
| 2025-01-08 | 19.20 | 19.12 | -0.21 | -1.09% | 18.57 | 19.42 | 108691 | 20592.71 | 2.79% |
| 2025-01-07 | 19.51 | 19.33 | -0.25 | -1.28% | 19.01 | 19.75 | 108887 | 20996.88 | 2.80% |
| 2025-01-06 | 19.50 | 19.58 | -0.15 | -0.76% | 19.09 | 20.00 | 103729 | 20420.01 | 2.66% |
| 2025-01-03 | 21.06 | 19.73 | -1.35 | -6.40% | 19.42 | 21.14 | 224068 | 45114.59 | 5.75% |
| 2025-01-02 | 21.28 | 21.08 | -0.33 | -1.54% | 20.70 | 22.20 | 274324 | 59137.38 | 7.04% |
| 2024-12-31 | 20.56 | 21.41 | 0.85 | 4.13% | 20.56 | 21.75 | 328201 | 70173.72 | 8.43% |
| 2024-12-30 | 20.36 | 20.56 | 0.20 | 0.98% | 20.15 | 20.73 | 106360 | 21706.39 | 2.73% |
| 2024-12-27 | 20.26 | 20.36 | 0.09 | 0.44% | 19.90 | 20.40 | 120529 | 24344.86 | 3.10% |
| 2024-12-26 | 20.36 | 20.27 | -0.09 | -0.44% | 20.14 | 20.47 | 94189 | 19072.29 | 2.42% |
| 2024-12-25 | 20.88 | 20.36 | -0.61 | -2.91% | 20.00 | 20.88 | 159299 | 32325.19 | 4.09% |
| 2024-12-24 | 20.55 | 20.97 | 0.42 | 2.04% | 20.43 | 21.10 | 96316 | 20078.95 | 2.47% |
| 2024-12-23 | 21.38 | 20.55 | -0.81 | -3.79% | 20.50 | 21.48 | 102737 | 21420.58 | 2.64% |
| 2024-12-20 | 20.83 | 21.36 | 0.53 | 2.54% | 20.76 | 21.70 | 147002 | 31536.73 | 3.77% |
| 2024-12-19 | 20.90 | 20.83 | -0.37 | -1.75% | 20.47 | 21.18 | 123040 | 25503.88 | 3.16% |
| 2024-12-18 | 21.15 | 21.20 | 0.26 | 1.24% | 20.80 | 21.45 | 116376 | 24544.01 | 2.99% |
| 2024-12-17 | 22.20 | 20.94 | -1.47 | -6.56% | 20.90 | 22.22 | 168677 | 36032.31 | 4.33% |
| 2024-12-16 | 21.72 | 22.41 | 0.79 | 3.65% | 21.28 | 22.88 | 280477 | 62170.00 | 7.20% |
| 2024-12-13 | 22.40 | 21.62 | -0.66 | -2.96% | 21.41 | 22.48 | 193921 | 42317.84 | 4.98% |
| 2024-12-12 | 22.43 | 22.28 | 0.15 | 0.68% | 21.80 | 22.58 | 292995 | 65108.24 | 7.52% |
| 2024-12-11 | 20.01 | 22.13 | 2.01 | 9.99% | 19.95 | 22.13 | 316774 | 67522.09 | 8.13% |
| 2024-12-10 | 19.73 | 20.12 | 0.97 | 5.07% | 19.73 | 20.87 | 261513 | 53202.20 | 6.72% |
| 2024-12-09 | 19.33 | 19.15 | -0.18 | -0.93% | 19.05 | 19.53 | 91223 | 17554.17 | 2.34% |
| 2024-12-06 | 19.03 | 19.33 | 0.30 | 1.58% | 18.91 | 19.37 | 66313 | 12750.48 | 1.70% |
| 2024-12-05 | 18.96 | 19.03 | 0.01 | 0.05% | 18.80 | 19.15 | 49242 | 9346.96 | 1.26% |
| 2024-12-04 | 19.28 | 19.02 | -0.35 | -1.81% | 18.93 | 19.33 | 55946 | 10703.01 | 1.44% |
| 2024-12-03 | 19.57 | 19.37 | -0.24 | -1.22% | 18.99 | 19.63 | 100160 | 19308.74 | 2.57% |
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。
