| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.75 | 8.68 | -0.04 | -0.46% | 8.62 | 8.77 | 46864 | 4073.02 | 2.22% | 0.00 |
| 2025-10-24 | 8.72 | 8.72 | 0.00 | 0.00% | 8.66 | 8.84 | 39023 | 3415.05 | 1.85% | 0.00 |
| 2025-10-23 | 8.70 | 8.72 | 0.03 | 0.35% | 8.59 | 8.74 | 41578 | 3598.66 | 1.97% | 0.00 |
| 2025-10-22 | 8.64 | 8.69 | 0.05 | 0.58% | 8.56 | 8.74 | 43341 | 3764.92 | 2.05% | 0.00 |
| 2025-10-21 | 8.59 | 8.64 | 0.14 | 1.65% | 8.46 | 8.64 | 43224 | 3714.75 | 2.05% | 0.00 |
| 2025-10-20 | 8.40 | 8.50 | 0.20 | 2.41% | 8.36 | 8.50 | 43281 | 3652.69 | 2.05% | 0.00 |
| 2025-10-17 | 8.38 | 8.30 | -0.08 | -0.95% | 8.30 | 8.49 | 39680 | 3332.52 | 1.88% | 0.00 |
| 2025-10-16 | 8.46 | 8.38 | -0.10 | -1.18% | 8.36 | 8.52 | 32426 | 2733.69 | 1.53% | 0.00 |
| 2025-10-15 | 8.37 | 8.48 | 0.11 | 1.31% | 8.34 | 8.53 | 37382 | 3157.98 | 1.77% | 0.00 |
| 2025-10-14 | 8.40 | 8.37 | 0.01 | 0.12% | 8.33 | 8.48 | 42390 | 3561.03 | 2.01% | 0.00 |
| 2025-10-13 | 7.94 | 8.36 | -0.13 | -1.53% | 7.92 | 8.39 | 62082 | 5111.27 | 2.94% | 0.00 |
| 2025-10-10 | 8.43 | 8.49 | 0.05 | 0.59% | 8.38 | 8.57 | 39931 | 3393.89 | 1.89% | 0.00 |
| 2025-10-09 | 8.56 | 8.44 | -0.16 | -1.86% | 8.42 | 8.63 | 50662 | 4308.78 | 2.40% | 0.00 |
| 2025-09-30 | 8.49 | 8.60 | 0.09 | 1.06% | 8.49 | 8.64 | 42094 | 3609.86 | 1.99% | 0.00 |
| 2025-09-29 | 8.45 | 8.51 | 0.08 | 0.95% | 8.25 | 8.52 | 43316 | 3651.05 | 2.05% | 0.00 |
| 2025-09-26 | 8.40 | 8.43 | -0.01 | -0.12% | 8.29 | 8.53 | 37471 | 3158.80 | 1.77% | 0.00 |
| 2025-09-25 | 8.53 | 8.44 | -0.09 | -1.06% | 8.41 | 8.60 | 37351 | 3174.24 | 1.77% | 0.00 |
| 2025-09-24 | 8.40 | 8.53 | 0.16 | 1.91% | 8.31 | 8.57 | 51838 | 4393.84 | 2.45% | 0.00 |
| 2025-09-23 | 8.50 | 8.37 | -0.16 | -1.88% | 8.13 | 8.57 | 69898 | 5794.73 | 3.31% | 0.00 |
| 2025-09-22 | 8.66 | 8.53 | -0.10 | -1.16% | 8.47 | 8.69 | 42834 | 3661.41 | 2.03% | 0.00 |
| 2025-09-19 | 8.75 | 8.63 | -0.06 | -0.69% | 8.57 | 8.75 | 50615 | 4364.28 | 2.40% | 0.00 |
| 2025-09-18 | 8.90 | 8.69 | -0.22 | -2.47% | 8.65 | 8.96 | 60304 | 5314.96 | 2.85% | 0.00 |
| 2025-09-17 | 8.95 | 8.91 | -0.02 | -0.22% | 8.89 | 8.98 | 36562 | 3262.90 | 1.73% | 0.00 |
| 2025-09-16 | 8.79 | 8.93 | 0.14 | 1.59% | 8.75 | 8.95 | 45004 | 3995.26 | 2.13% | 0.00 |
| 2025-09-15 | 8.87 | 8.79 | -0.11 | -1.24% | 8.73 | 8.87 | 44682 | 3924.32 | 2.12% | 0.00 |
| 2025-09-12 | 9.00 | 8.90 | -0.10 | -1.11% | 8.89 | 9.03 | 51098 | 4569.31 | 2.42% | 8.00 |
| 2025-09-11 | 8.95 | 9.00 | 0.03 | 0.33% | 8.81 | 9.02 | 50640 | 4516.49 | 2.40% | 0.00 |
| 2025-09-10 | 8.96 | 8.97 | 0.06 | 0.67% | 8.88 | 9.02 | 38671 | 3458.86 | 1.83% | 0.00 |
| 2025-09-09 | 9.07 | 8.91 | -0.16 | -1.76% | 8.87 | 9.07 | 56376 | 5050.65 | 2.67% | 0.00 |
| 2025-09-08 | 8.89 | 9.07 | 0.23 | 2.60% | 8.83 | 9.09 | 68518 | 6155.53 | 3.24% | 0.00 |
| 2025-09-05 | 8.68 | 8.84 | 0.10 | 1.14% | 8.58 | 8.85 | 58888 | 5152.97 | 2.79% | 0.00 |
| 2025-09-04 | 8.70 | 8.74 | 0.04 | 0.46% | 8.64 | 8.92 | 71792 | 6320.66 | 3.40% | 0.00 |
| 2025-09-03 | 8.93 | 8.70 | -0.18 | -2.03% | 8.67 | 8.99 | 55376 | 4887.84 | 2.62% | 0.00 |
| 2025-09-02 | 9.09 | 8.88 | -0.17 | -1.88% | 8.73 | 9.09 | 68774 | 6084.95 | 3.26% | 0.00 |
| 2025-09-01 | 8.88 | 9.05 | 0.17 | 1.91% | 8.84 | 9.12 | 65937 | 5944.68 | 3.12% | 0.00 |
| 2025-08-29 | 9.00 | 8.88 | -0.10 | -1.11% | 8.87 | 9.03 | 62464 | 5579.74 | 2.96% | 0.00 |
| 2025-08-28 | 9.06 | 8.98 | -0.13 | -1.43% | 8.62 | 9.20 | 143767 | 12823.33 | 6.81% | 0.00 |
| 2025-08-27 | 9.55 | 9.11 | -0.40 | -4.21% | 9.11 | 9.60 | 156430 | 14574.75 | 7.40% | 19.00 |
| 2025-08-26 | 9.46 | 9.51 | 0.03 | 0.32% | 9.38 | 9.58 | 85919 | 8163.93 | 4.07% | 0.00 |
| 2025-08-25 | 9.45 | 9.48 | 0.03 | 0.32% | 9.41 | 9.56 | 109220 | 10359.78 | 5.17% | 0.00 |
| 2025-08-22 | 9.58 | 9.45 | -0.15 | -1.56% | 9.34 | 9.60 | 141338 | 13335.45 | 6.69% | 0.00 |
| 2025-08-21 | 9.64 | 9.60 | -0.03 | -0.31% | 9.53 | 9.72 | 119522 | 11495.19 | 5.66% | 0.00 |
| 2025-08-20 | 9.76 | 9.63 | -0.16 | -1.63% | 9.54 | 9.76 | 146401 | 14083.06 | 6.93% | 0.00 |
| 2025-08-19 | 9.97 | 9.79 | -0.20 | -2.00% | 9.75 | 10.03 | 217607 | 21489.68 | 10.30% | 0.00 |
| 2025-08-18 | 9.90 | 9.99 | -0.15 | -1.48% | 9.87 | 10.15 | 330852 | 32989.02 | 15.66% | 0.00 |
| 2025-08-15 | 9.85 | 10.14 | 0.65 | 6.85% | 9.74 | 10.86 | 379850 | 38769.12 | 17.98% | 0.00 |
| 2025-08-14 | 9.87 | 9.49 | -0.36 | -3.65% | 9.48 | 9.87 | 161354 | 15512.92 | 7.64% | 0.00 |
| 2025-08-13 | 10.02 | 9.85 | -0.19 | -1.89% | 9.76 | 10.09 | 193719 | 19114.76 | 9.17% | 0.00 |
| 2025-08-12 | 9.92 | 10.04 | 0.13 | 1.31% | 9.92 | 10.48 | 272104 | 27755.52 | 12.88% | 0.00 |
| 2025-08-11 | 9.85 | 9.91 | -0.01 | -0.10% | 9.82 | 9.97 | 168260 | 16653.78 | 7.96% | 0.00 |
| 2025-08-08 | 10.01 | 9.92 | -0.11 | -1.10% | 9.80 | 10.39 | 269476 | 27154.19 | 12.76% | 0.00 |
| 2025-08-07 | 9.70 | 10.03 | 0.34 | 3.51% | 9.60 | 10.32 | 292038 | 29242.00 | 13.82% | 0.00 |
| 2025-08-06 | 9.79 | 9.69 | -0.11 | -1.12% | 9.65 | 9.88 | 126802 | 12311.63 | 6.00% | 0.00 |
| 2025-08-05 | 9.74 | 9.80 | 0.07 | 0.72% | 9.62 | 9.98 | 159846 | 15608.56 | 7.57% | 0.00 |
| 2025-08-04 | 9.50 | 9.73 | 0.18 | 1.88% | 9.21 | 9.80 | 189523 | 18115.07 | 8.97% | 0.00 |
| 2025-08-01 | 9.44 | 9.55 | 0.06 | 0.63% | 9.36 | 9.71 | 152661 | 14624.51 | 7.23% | 0.00 |
| 2025-07-31 | 9.48 | 9.49 | 0.10 | 1.06% | 9.38 | 9.70 | 179815 | 17159.93 | 8.51% | 104.00 |
| 2025-07-30 | 9.50 | 9.39 | -0.07 | -0.74% | 9.28 | 9.58 | 147816 | 13935.52 | 7.00% | 0.00 |
| 2025-07-29 | 9.66 | 9.46 | -0.19 | -1.97% | 9.34 | 9.74 | 172863 | 16341.15 | 8.18% | 0.00 |
| 2025-07-28 | 9.41 | 9.65 | 0.22 | 2.33% | 9.30 | 9.73 | 224701 | 21408.58 | 10.64% | 10.00 |
| 2025-07-25 | 9.15 | 9.43 | 0.28 | 3.06% | 9.08 | 9.53 | 262544 | 24659.44 | 12.43% | 75.00 |
| 2025-07-24 | 9.06 | 9.15 | 0.15 | 1.67% | 8.99 | 9.18 | 109469 | 9957.32 | 5.18% | 302.00 |
| 2025-07-23 | 9.08 | 9.00 | -0.09 | -0.99% | 8.98 | 9.15 | 112177 | 10163.50 | 5.31% | 0.00 |
| 2025-07-22 | 9.29 | 9.09 | -0.12 | -1.30% | 9.01 | 9.29 | 130171 | 11844.47 | 6.16% | 0.00 |
| 2025-07-21 | 9.12 | 9.21 | 0.14 | 1.54% | 9.01 | 9.22 | 130961 | 11981.66 | 6.20% | 0.00 |
| 2025-07-18 | 9.11 | 9.07 | -0.04 | -0.44% | 8.95 | 9.15 | 128038 | 11544.22 | 6.06% | 0.00 |
| 2025-07-17 | 9.05 | 9.11 | 0.01 | 0.11% | 9.00 | 9.15 | 125451 | 11411.69 | 5.94% | 0.00 |
| 2025-07-16 | 9.07 | 9.10 | 0.03 | 0.33% | 8.96 | 9.14 | 148128 | 13403.14 | 7.01% | 0.00 |
| 2025-07-15 | 9.33 | 9.07 | -0.34 | -3.61% | 8.88 | 9.36 | 264323 | 23904.47 | 12.51% | 0.00 |
| 2025-07-14 | 9.48 | 9.41 | 0.05 | 0.53% | 9.28 | 9.60 | 216883 | 20378.43 | 10.27% | 40.00 |
| 2025-07-11 | 9.92 | 9.36 | -0.71 | -7.05% | 9.34 | 9.97 | 367266 | 34964.42 | 17.38% | 12.00 |
| 2025-07-10 | 9.95 | 10.07 | -0.11 | -1.08% | 9.83 | 10.47 | 462006 | 46995.59 | 21.87% | 0.00 |
| 2025-07-09 | 9.93 | 10.18 | -0.28 | -2.68% | 9.80 | 10.48 | 569450 | 57421.43 | 26.96% | 13.00 |
| 2025-07-08 | 9.55 | 10.46 | 0.51 | 5.13% | 9.17 | 10.95 | 793152 | 76628.10 | 37.54% | 2.00 |
| 2025-07-07 | 8.19 | 9.95 | 1.66 | 20.02% | 8.19 | 9.95 | 314461 | 30332.01 | 14.89% | 170.00 |
| 2025-07-04 | 8.28 | 8.29 | -0.01 | -0.12% | 8.22 | 8.47 | 75231 | 6261.59 | 3.56% | 0.00 |
| 2025-07-03 | 8.24 | 8.30 | 0.11 | 1.34% | 8.13 | 8.41 | 90377 | 7502.46 | 4.28% | 0.00 |
| 2025-07-02 | 8.20 | 8.19 | -0.08 | -0.97% | 8.11 | 8.31 | 112568 | 9235.64 | 5.33% | 0.00 |
| 2025-07-01 | 7.97 | 8.27 | 0.28 | 3.50% | 7.97 | 8.37 | 140131 | 11538.72 | 6.63% | 1.00 |
| 2025-06-30 | 7.84 | 7.99 | 0.14 | 1.78% | 7.83 | 8.00 | 66387 | 5271.83 | 3.14% | 0.00 |
宝莱特(300246)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。
