| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 3.91 | 3.98 | 0.07 | 1.79% | 3.89 | 4.03 | 254433 | 10088.74 | 2.76% | 72.00 |
| 2025-05-19 | 3.81 | 3.91 | 0.11 | 2.89% | 3.81 | 3.96 | 250517 | 9767.67 | 2.72% | 0.00 |
| 2025-05-16 | 3.79 | 3.80 | 0.00 | 0.00% | 3.76 | 3.84 | 112042 | 4264.67 | 1.22% | 0.00 |
| 2025-05-15 | 3.84 | 3.80 | -0.04 | -1.04% | 3.79 | 3.84 | 99566 | 3790.28 | 1.08% | 67.00 |
| 2025-05-14 | 3.87 | 3.84 | -0.03 | -0.78% | 3.80 | 3.87 | 143080 | 5478.65 | 1.55% | 0.00 |
| 2025-05-13 | 3.95 | 3.87 | -0.03 | -0.77% | 3.85 | 3.95 | 140167 | 5459.35 | 1.52% | 0.00 |
| 2025-05-12 | 3.91 | 3.90 | 0.04 | 1.04% | 3.86 | 3.91 | 97211 | 3776.01 | 1.05% | 0.00 |
| 2025-05-09 | 3.93 | 3.86 | -0.07 | -1.78% | 3.85 | 3.93 | 120881 | 4691.29 | 1.31% | 0.00 |
| 2025-05-08 | 3.86 | 3.93 | 0.04 | 1.03% | 3.83 | 3.95 | 142850 | 5588.79 | 1.55% | 70.00 |
| 2025-05-07 | 3.91 | 3.89 | 0.02 | 0.52% | 3.85 | 3.94 | 156474 | 6090.97 | 1.70% | 0.00 |
| 2025-05-06 | 3.79 | 3.87 | 0.08 | 2.11% | 3.79 | 3.88 | 131775 | 5082.78 | 1.43% | 0.00 |
| 2025-04-30 | 3.81 | 3.79 | 0.00 | 0.00% | 3.77 | 3.84 | 120736 | 4601.88 | 1.31% | 0.00 |
| 2025-04-29 | 3.72 | 3.79 | 0.08 | 2.16% | 3.69 | 3.82 | 116241 | 4401.98 | 1.26% | 0.00 |
| 2025-04-28 | 3.80 | 3.71 | -0.06 | -1.59% | 3.68 | 3.80 | 132423 | 4916.18 | 1.44% | 0.00 |
| 2025-04-25 | 3.77 | 3.77 | 0.02 | 0.53% | 3.74 | 3.82 | 102823 | 3887.90 | 1.12% | 0.00 |
| 2025-04-24 | 3.84 | 3.75 | -0.11 | -2.85% | 3.74 | 3.86 | 146308 | 5535.03 | 1.59% | 0.00 |
| 2025-04-23 | 3.88 | 3.86 | -0.03 | -0.77% | 3.78 | 3.89 | 194279 | 7441.72 | 2.11% | 0.00 |
| 2025-04-22 | 3.85 | 3.89 | 0.02 | 0.52% | 3.85 | 3.93 | 115551 | 4503.11 | 1.25% | 54.00 |
| 2025-04-21 | 3.73 | 3.87 | 0.12 | 3.20% | 3.73 | 3.90 | 168535 | 6481.10 | 1.83% | 0.00 |
| 2025-04-18 | 3.76 | 3.75 | 0.00 | 0.00% | 3.69 | 3.77 | 92468 | 3451.39 | 1.00% | 0.00 |
| 2025-04-17 | 3.72 | 3.75 | 0.02 | 0.54% | 3.69 | 3.79 | 104199 | 3919.59 | 1.13% | 0.00 |
| 2025-04-16 | 3.77 | 3.73 | -0.06 | -1.58% | 3.66 | 3.81 | 143323 | 5354.68 | 1.56% | 0.00 |
| 2025-04-15 | 3.81 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 116355 | 4417.15 | 1.26% | 0.00 |
| 2025-04-14 | 3.75 | 3.82 | 0.11 | 2.96% | 3.75 | 3.85 | 161616 | 6161.86 | 1.75% | 6.00 |
| 2025-04-11 | 3.65 | 3.71 | 0.00 | 0.00% | 3.65 | 3.75 | 149253 | 5553.46 | 1.62% | 0.00 |
| 2025-04-10 | 3.65 | 3.71 | 0.11 | 3.06% | 3.65 | 3.80 | 255209 | 9512.05 | 2.77% | 2.00 |
| 2025-04-09 | 3.44 | 3.60 | 0.09 | 2.56% | 3.25 | 3.63 | 272060 | 9458.65 | 2.95% | 6.00 |
| 2025-04-08 | 3.51 | 3.51 | 0.06 | 1.74% | 3.44 | 3.63 | 229377 | 8095.14 | 2.49% | 0.00 |
| 2025-04-07 | 3.65 | 3.45 | -0.57 | -14.18% | 3.33 | 3.79 | 355235 | 12617.88 | 3.85% | 0.00 |
| 2025-04-03 | 3.98 | 4.02 | 0.01 | 0.25% | 3.97 | 4.05 | 98994 | 3970.02 | 1.07% | 0.00 |
| 2025-04-02 | 4.00 | 4.01 | -0.02 | -0.50% | 3.99 | 4.06 | 98297 | 3958.79 | 1.07% | 0.00 |
| 2025-04-01 | 4.02 | 4.03 | 0.02 | 0.50% | 4.02 | 4.08 | 120007 | 4862.74 | 1.30% | 0.00 |
| 2025-03-31 | 4.09 | 4.01 | -0.04 | -0.99% | 3.98 | 4.10 | 165926 | 6674.69 | 1.80% | 2.00 |
| 2025-03-28 | 4.14 | 4.05 | -0.09 | -2.17% | 4.05 | 4.19 | 206492 | 8480.03 | 2.24% | 0.00 |
| 2025-03-27 | 4.14 | 4.14 | -0.03 | -0.72% | 4.09 | 4.21 | 169583 | 7031.00 | 1.84% | 0.00 |
| 2025-03-26 | 4.15 | 4.17 | 0.02 | 0.48% | 4.11 | 4.22 | 172891 | 7235.43 | 1.88% | 0.00 |
| 2025-03-25 | 4.16 | 4.15 | -0.03 | -0.72% | 4.10 | 4.22 | 165438 | 6870.76 | 1.80% | 13.00 |
| 2025-03-24 | 4.30 | 4.18 | -0.15 | -3.46% | 4.09 | 4.32 | 324406 | 13607.76 | 3.52% | 11.00 |
| 2025-03-21 | 4.60 | 4.33 | -0.12 | -2.70% | 4.28 | 4.70 | 653990 | 29200.33 | 7.10% | 0.00 |
| 2025-03-20 | 4.36 | 4.45 | 0.09 | 2.06% | 4.34 | 4.52 | 333998 | 14870.80 | 3.62% | 0.00 |
| 2025-03-19 | 4.35 | 4.36 | 0.00 | 0.00% | 4.30 | 4.40 | 203706 | 8846.18 | 2.21% | 0.00 |
| 2025-03-18 | 4.39 | 4.36 | -0.03 | -0.68% | 4.33 | 4.43 | 183739 | 8013.06 | 1.99% | 0.00 |
| 2025-03-17 | 4.41 | 4.39 | 0.06 | 1.39% | 4.34 | 4.41 | 296097 | 12966.95 | 3.21% | 27.00 |
| 2025-03-14 | 4.17 | 4.33 | 0.13 | 3.10% | 4.17 | 4.34 | 384946 | 16503.05 | 4.18% | 0.00 |
| 2025-03-13 | 4.26 | 4.20 | -0.05 | -1.18% | 4.08 | 4.27 | 267122 | 11113.56 | 2.90% | 0.00 |
| 2025-03-12 | 4.15 | 4.25 | 0.09 | 2.16% | 4.14 | 4.31 | 355010 | 15121.36 | 3.85% | 0.00 |
| 2025-03-11 | 4.00 | 4.16 | 0.15 | 3.74% | 3.96 | 4.16 | 360896 | 14708.20 | 3.92% | 0.00 |
| 2025-03-10 | 4.02 | 4.01 | -0.02 | -0.50% | 3.98 | 4.09 | 151931 | 6116.71 | 1.65% | 0.00 |
| 2025-03-07 | 4.08 | 4.03 | -0.07 | -1.71% | 4.02 | 4.14 | 225671 | 9193.18 | 2.45% | 0.00 |
| 2025-03-06 | 4.05 | 4.10 | 0.05 | 1.23% | 4.04 | 4.11 | 195578 | 7980.23 | 2.12% | 0.00 |
| 2025-03-05 | 4.03 | 4.05 | 0.00 | 0.00% | 3.98 | 4.05 | 174632 | 7019.48 | 1.89% | 0.00 |
| 2025-03-04 | 4.02 | 4.05 | 0.04 | 1.00% | 3.97 | 4.05 | 160169 | 6433.89 | 1.74% | 0.00 |
| 2025-03-03 | 4.09 | 4.01 | -0.07 | -1.72% | 3.99 | 4.14 | 212693 | 8635.95 | 2.31% | 0.00 |
| 2025-02-28 | 4.21 | 4.08 | -0.18 | -4.23% | 4.08 | 4.26 | 261079 | 10822.98 | 2.83% | 1.00 |
| 2025-02-27 | 4.31 | 4.26 | -0.03 | -0.70% | 4.21 | 4.37 | 241527 | 10354.88 | 2.62% | 0.00 |
| 2025-02-26 | 4.30 | 4.29 | -0.01 | -0.23% | 4.24 | 4.32 | 227210 | 9710.37 | 2.47% | 43.00 |
| 2025-02-25 | 4.29 | 4.30 | -0.04 | -0.92% | 4.23 | 4.37 | 267519 | 11496.69 | 2.90% | 0.00 |
| 2025-02-24 | 4.18 | 4.34 | 0.17 | 4.08% | 4.15 | 4.36 | 409164 | 17540.11 | 4.44% | 20.00 |
| 2025-02-21 | 4.21 | 4.17 | -0.04 | -0.95% | 4.09 | 4.21 | 249376 | 10331.23 | 2.71% | 0.00 |
| 2025-02-20 | 4.12 | 4.21 | 0.07 | 1.69% | 4.11 | 4.22 | 204890 | 8543.73 | 2.22% | 0.00 |
| 2025-02-19 | 4.09 | 4.14 | 0.03 | 0.73% | 4.09 | 4.16 | 168456 | 6960.14 | 1.83% | 0.00 |
| 2025-02-18 | 4.30 | 4.11 | -0.19 | -4.42% | 4.08 | 4.30 | 276137 | 11556.34 | 3.00% | 9.00 |
| 2025-02-17 | 4.22 | 4.30 | 0.04 | 0.94% | 4.22 | 4.34 | 258563 | 11091.08 | 2.81% | 0.00 |
| 2025-02-14 | 4.31 | 4.26 | -0.07 | -1.62% | 4.21 | 4.32 | 277326 | 11789.13 | 3.01% | 84.00 |
| 2025-02-13 | 4.37 | 4.33 | -0.01 | -0.23% | 4.32 | 4.49 | 396875 | 17491.25 | 4.31% | 25.00 |
| 2025-02-12 | 4.23 | 4.34 | 0.10 | 2.36% | 4.21 | 4.39 | 346876 | 14989.90 | 3.76% | 33.00 |
| 2025-02-11 | 4.27 | 4.24 | -0.03 | -0.70% | 4.17 | 4.29 | 258909 | 10906.71 | 2.81% | 0.00 |
| 2025-02-10 | 4.20 | 4.27 | 0.07 | 1.67% | 4.18 | 4.27 | 287357 | 12165.89 | 3.12% | 0.00 |
| 2025-02-07 | 4.15 | 4.20 | 0.02 | 0.48% | 4.14 | 4.27 | 342146 | 14440.65 | 3.71% | 0.00 |
| 2025-02-06 | 4.08 | 4.18 | 0.08 | 1.95% | 4.04 | 4.18 | 287939 | 11876.96 | 3.12% | 5.00 |
| 2025-02-05 | 4.09 | 4.10 | 0.04 | 0.99% | 4.04 | 4.12 | 195898 | 8014.32 | 2.13% | 20.00 |
| 2025-01-27 | 4.09 | 4.06 | -0.02 | -0.49% | 4.02 | 4.14 | 162686 | 6628.08 | 1.77% | 0.00 |
| 2025-01-24 | 4.10 | 4.08 | -0.05 | -1.21% | 4.02 | 4.10 | 241103 | 9779.03 | 2.62% | 0.00 |
| 2025-01-23 | 4.09 | 4.13 | 0.06 | 1.47% | 4.08 | 4.26 | 357122 | 14863.41 | 3.88% | 0.00 |
| 2025-01-22 | 4.04 | 4.07 | 0.08 | 2.01% | 3.99 | 4.14 | 304304 | 12431.59 | 3.30% | 0.00 |
| 2025-01-21 | 4.08 | 3.99 | -0.10 | -2.44% | 3.95 | 4.12 | 197535 | 7914.17 | 2.14% | 0.00 |
| 2025-01-20 | 4.10 | 4.09 | 0.04 | 0.99% | 4.05 | 4.14 | 165094 | 6752.65 | 1.79% | 0.00 |
| 2025-01-17 | 4.08 | 4.05 | -0.06 | -1.46% | 4.01 | 4.09 | 190856 | 7712.72 | 2.07% | 0.00 |
| 2025-01-16 | 4.09 | 4.11 | 0.05 | 1.23% | 4.04 | 4.16 | 255795 | 10487.38 | 2.78% | 2.00 |
| 2025-01-15 | 4.11 | 4.06 | -0.09 | -2.17% | 4.05 | 4.15 | 264372 | 10804.78 | 2.87% | 90.00 |
宝利国际(300135)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。
