| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.95 | 3.94 | 0.00 | 0.00% | 3.92 | 4.00 | 220984 | 8738.31 | 2.40% | 0.00 |
| 2026-02-02 | 3.99 | 3.94 | -0.14 | -3.43% | 3.92 | 4.06 | 298908 | 11910.63 | 3.24% | 0.00 |
| 2026-01-30 | 4.19 | 4.08 | -0.15 | -3.55% | 4.03 | 4.21 | 357452 | 14664.99 | 3.88% | 0.00 |
| 2026-01-29 | 4.21 | 4.23 | 0.05 | 1.20% | 4.14 | 4.29 | 454744 | 19153.00 | 4.93% | 0.00 |
| 2026-01-28 | 4.09 | 4.18 | 0.11 | 2.70% | 4.09 | 4.25 | 421085 | 17628.33 | 4.57% | 0.00 |
| 2026-01-27 | 4.13 | 4.07 | -0.09 | -2.16% | 4.04 | 4.17 | 185357 | 7571.67 | 2.01% | 0.00 |
| 2026-01-26 | 4.19 | 4.16 | 0.01 | 0.24% | 4.11 | 4.21 | 203050 | 8429.33 | 2.20% | 0.00 |
| 2026-01-23 | 4.14 | 4.15 | -0.01 | -0.24% | 4.12 | 4.18 | 179814 | 7455.47 | 1.95% | 0.00 |
| 2026-01-22 | 4.05 | 4.16 | 0.11 | 2.72% | 4.04 | 4.18 | 295512 | 12237.37 | 3.21% | 13.00 |
| 2026-01-21 | 4.03 | 4.05 | 0.01 | 0.25% | 4.00 | 4.06 | 98506 | 3975.93 | 1.07% | 0.00 |
| 2026-01-20 | 4.06 | 4.04 | -0.03 | -0.74% | 4.01 | 4.09 | 147650 | 5969.57 | 1.60% | 0.00 |
| 2026-01-19 | 4.02 | 4.07 | 0.04 | 0.99% | 4.00 | 4.08 | 138882 | 5622.95 | 1.51% | 0.00 |
| 2026-01-16 | 4.04 | 4.03 | 0.00 | 0.00% | 3.98 | 4.05 | 157040 | 6308.58 | 1.70% | 0.00 |
| 2026-01-15 | 4.09 | 4.03 | -0.09 | -2.18% | 4.01 | 4.09 | 208049 | 8414.91 | 2.26% | 1.00 |
| 2026-01-14 | 4.08 | 4.12 | 0.03 | 0.73% | 4.06 | 4.19 | 341510 | 14078.37 | 3.71% | 0.00 |
| 2026-01-13 | 4.15 | 4.09 | -0.06 | -1.45% | 4.07 | 4.17 | 289370 | 11934.92 | 3.14% | 0.00 |
| 2026-01-12 | 4.12 | 4.15 | 0.02 | 0.48% | 4.08 | 4.15 | 297667 | 12297.22 | 3.23% | 196.00 |
| 2026-01-09 | 4.16 | 4.13 | 0.04 | 0.98% | 4.09 | 4.18 | 214819 | 8856.87 | 2.33% | 0.00 |
| 2026-01-08 | 4.07 | 4.09 | 0.05 | 1.24% | 4.03 | 4.12 | 193381 | 7896.14 | 2.10% | 0.00 |
| 2026-01-07 | 4.11 | 4.04 | -0.08 | -1.94% | 4.04 | 4.12 | 251092 | 10215.33 | 2.72% | 0.00 |
| 2026-01-06 | 4.05 | 4.12 | 0.04 | 0.98% | 4.05 | 4.16 | 364980 | 14998.27 | 3.96% | 0.00 |
| 2026-01-05 | 4.34 | 4.08 | 0.13 | 3.29% | 4.05 | 4.49 | 468615 | 19490.24 | 5.08% | 0.00 |
| 2025-12-31 | 3.97 | 3.95 | -0.01 | -0.25% | 3.90 | 3.97 | 122199 | 4806.56 | 1.33% | 0.00 |
| 2025-12-30 | 3.98 | 3.96 | -0.04 | -1.00% | 3.94 | 4.03 | 122392 | 4870.19 | 1.33% | 0.00 |
| 2025-12-29 | 3.97 | 4.00 | 0.03 | 0.76% | 3.94 | 4.03 | 117922 | 4715.77 | 1.28% | 0.00 |
| 2025-12-26 | 3.96 | 3.97 | 0.00 | 0.00% | 3.92 | 4.00 | 146173 | 5798.84 | 1.59% | 0.00 |
| 2025-12-25 | 3.85 | 3.97 | 0.13 | 3.39% | 3.84 | 4.00 | 194357 | 7627.11 | 2.11% | 20.00 |
| 2025-12-24 | 3.82 | 3.84 | 0.01 | 0.26% | 3.79 | 3.85 | 93156 | 3560.40 | 1.01% | 0.00 |
| 2025-12-23 | 3.89 | 3.83 | -0.05 | -1.29% | 3.81 | 3.90 | 95095 | 3652.50 | 1.03% | 0.00 |
| 2025-12-22 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.92 | 93221 | 3627.43 | 1.01% | 0.00 |
| 2025-12-19 | 3.79 | 3.90 | 0.11 | 2.90% | 3.78 | 3.92 | 129102 | 4982.10 | 1.40% | 0.00 |
| 2025-12-18 | 3.76 | 3.79 | 0.02 | 0.53% | 3.74 | 3.84 | 100485 | 3826.50 | 1.09% | 0.00 |
| 2025-12-17 | 3.75 | 3.77 | 0.02 | 0.53% | 3.69 | 3.78 | 113055 | 4219.91 | 1.23% | 0.00 |
| 2025-12-16 | 3.87 | 3.75 | -0.12 | -3.10% | 3.75 | 3.87 | 139034 | 5272.51 | 1.51% | 0.00 |
| 2025-12-15 | 3.88 | 3.87 | -0.01 | -0.26% | 3.84 | 3.91 | 89600 | 3477.08 | 0.97% | 0.00 |
| 2025-12-12 | 3.90 | 3.88 | -0.03 | -0.77% | 3.86 | 3.94 | 110096 | 4298.52 | 1.19% | 0.00 |
| 2025-12-11 | 3.99 | 3.91 | -0.08 | -2.01% | 3.91 | 4.00 | 103320 | 4077.93 | 1.12% | 0.00 |
| 2025-12-10 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.04 | 100196 | 4010.40 | 1.09% | 0.00 |
| 2025-12-09 | 4.05 | 4.02 | -0.03 | -0.74% | 4.00 | 4.07 | 118169 | 4766.77 | 1.28% | 0.00 |
| 2025-12-08 | 4.00 | 4.05 | 0.05 | 1.25% | 4.00 | 4.08 | 119273 | 4829.20 | 1.29% | 0.00 |
| 2025-12-05 | 3.95 | 4.00 | 0.06 | 1.52% | 3.91 | 4.01 | 106528 | 4229.02 | 1.16% | 0.00 |
| 2025-12-04 | 4.02 | 3.94 | -0.09 | -2.23% | 3.93 | 4.03 | 160060 | 6358.08 | 1.74% | 0.00 |
| 2025-12-03 | 4.06 | 4.03 | -0.05 | -1.23% | 4.01 | 4.09 | 134057 | 5405.47 | 1.45% | 0.00 |
| 2025-12-02 | 4.11 | 4.08 | -0.02 | -0.49% | 4.03 | 4.12 | 129800 | 5289.61 | 1.41% | 0.00 |
| 2025-12-01 | 4.06 | 4.10 | 0.04 | 0.99% | 4.05 | 4.13 | 116587 | 4787.99 | 1.27% | 0.00 |
| 2025-11-28 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.07 | 123180 | 4963.02 | 1.34% | 0.00 |
| 2025-11-27 | 4.00 | 4.00 | -0.01 | -0.25% | 3.99 | 4.04 | 93337 | 3749.26 | 1.01% | 2.00 |
| 2025-11-26 | 4.02 | 4.01 | -0.02 | -0.50% | 4.00 | 4.10 | 144203 | 5832.55 | 1.56% | 0.00 |
| 2025-11-25 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.07 | 128901 | 5213.60 | 1.40% | 0.00 |
| 2025-11-24 | 4.01 | 4.02 | 0.04 | 1.01% | 3.96 | 4.05 | 150943 | 6038.12 | 1.64% | 0.00 |
| 2025-11-21 | 4.19 | 3.98 | -0.24 | -5.69% | 3.95 | 4.24 | 302555 | 12295.58 | 3.28% | 0.00 |
| 2025-11-20 | 4.27 | 4.22 | -0.03 | -0.71% | 4.19 | 4.29 | 159514 | 6750.06 | 1.73% | 2.00 |
| 2025-11-19 | 4.36 | 4.25 | -0.12 | -2.75% | 4.24 | 4.38 | 205468 | 8792.23 | 2.23% | 83.00 |
| 2025-11-18 | 4.45 | 4.37 | -0.09 | -2.02% | 4.32 | 4.46 | 207874 | 9065.13 | 2.26% | 2.00 |
| 2025-11-17 | 4.40 | 4.46 | 0.05 | 1.13% | 4.38 | 4.48 | 203658 | 9042.82 | 2.21% | 0.00 |
| 2025-11-14 | 4.39 | 4.41 | -0.01 | -0.23% | 4.38 | 4.47 | 190514 | 8445.58 | 2.07% | 36.00 |
| 2025-11-13 | 4.34 | 4.42 | 0.08 | 1.84% | 4.30 | 4.45 | 274314 | 12083.32 | 2.98% | 0.00 |
| 2025-11-12 | 4.37 | 4.34 | -0.04 | -0.91% | 4.31 | 4.39 | 164230 | 7132.01 | 1.78% | 0.00 |
| 2025-11-11 | 4.36 | 4.38 | 0.02 | 0.46% | 4.32 | 4.39 | 178367 | 7787.77 | 1.94% | 0.00 |
| 2025-11-10 | 4.31 | 4.36 | 0.06 | 1.40% | 4.27 | 4.42 | 271197 | 11837.53 | 2.94% | 0.00 |
| 2025-11-07 | 4.28 | 4.30 | 0.00 | 0.00% | 4.27 | 4.34 | 156434 | 6741.91 | 1.70% | 0.00 |
| 2025-11-06 | 4.33 | 4.30 | -0.04 | -0.92% | 4.25 | 4.35 | 195321 | 8364.00 | 2.12% | 0.00 |
| 2025-11-05 | 4.28 | 4.34 | -0.01 | -0.23% | 4.27 | 4.36 | 281267 | 12205.94 | 3.05% | 0.00 |
| 2025-11-04 | 4.23 | 4.35 | 0.13 | 3.08% | 4.19 | 4.39 | 371161 | 15848.84 | 4.03% | 0.00 |
| 2025-11-03 | 4.18 | 4.22 | 0.04 | 0.96% | 4.16 | 4.23 | 163206 | 6862.27 | 1.77% | 23.00 |
| 2025-10-31 | 4.17 | 4.18 | 0.03 | 0.72% | 4.13 | 4.21 | 119082 | 4978.70 | 1.29% | 475.00 |
| 2025-10-30 | 4.17 | 4.15 | -0.04 | -0.95% | 4.12 | 4.20 | 184177 | 7660.49 | 2.00% | 0.00 |
| 2025-10-29 | 4.24 | 4.19 | -0.06 | -1.41% | 4.17 | 4.25 | 204538 | 8567.48 | 2.22% | 17.00 |
| 2025-10-28 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.29 | 181390 | 7725.13 | 1.97% | 0.00 |
| 2025-10-27 | 4.25 | 4.26 | -0.03 | -0.70% | 4.19 | 4.28 | 244913 | 10366.35 | 2.66% | 0.00 |
| 2025-10-24 | 4.36 | 4.29 | -0.08 | -1.83% | 4.24 | 4.43 | 382025 | 16435.50 | 4.15% | 0.00 |
| 2025-10-23 | 4.43 | 4.37 | -0.06 | -1.35% | 4.30 | 4.44 | 260862 | 11375.30 | 2.83% | 0.00 |
| 2025-10-22 | 4.41 | 4.43 | -0.02 | -0.45% | 4.38 | 4.50 | 255687 | 11331.95 | 2.77% | 0.00 |
| 2025-10-21 | 4.34 | 4.45 | 0.10 | 2.30% | 4.32 | 4.46 | 293126 | 12940.56 | 3.18% | 0.00 |
| 2025-10-20 | 4.28 | 4.35 | 0.14 | 3.33% | 4.25 | 4.35 | 202181 | 8725.29 | 2.19% | 69.00 |
| 2025-10-17 | 4.32 | 4.21 | -0.11 | -2.55% | 4.20 | 4.35 | 214375 | 9158.47 | 2.33% | 0.00 |
| 2025-10-16 | 4.44 | 4.32 | -0.13 | -2.92% | 4.30 | 4.51 | 223412 | 9756.51 | 2.42% | 56.00 |
| 2025-10-15 | 4.39 | 4.45 | 0.06 | 1.37% | 4.38 | 4.46 | 214752 | 9502.44 | 2.33% | 0.00 |
| 2025-10-14 | 4.41 | 4.39 | -0.01 | -0.23% | 4.36 | 4.49 | 298780 | 13256.36 | 3.24% | 18.00 |
| 2025-10-13 | 4.30 | 4.40 | -0.09 | -2.00% | 4.20 | 4.40 | 332489 | 14398.25 | 3.61% | 38.00 |
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。
