| 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 | 12.42 | 13.15 | 0.97 | 7.96% | 12.16 | 13.25 | 178540 | 22859.50 | 8.45% | 0.00 |
| 2026-02-02 | 12.39 | 12.18 | -0.39 | -3.10% | 12.18 | 12.58 | 114181 | 14098.12 | 5.40% | 0.00 |
| 2026-01-30 | 12.94 | 12.57 | -0.39 | -3.01% | 12.34 | 12.95 | 140141 | 17632.21 | 6.63% | 0.00 |
| 2026-01-29 | 13.28 | 12.96 | -0.24 | -1.82% | 12.89 | 13.40 | 188660 | 24645.92 | 8.93% | 0.00 |
| 2026-01-28 | 13.59 | 13.20 | -0.44 | -3.23% | 13.10 | 13.97 | 137252 | 18374.32 | 6.50% | 0.00 |
| 2026-01-27 | 13.72 | 13.64 | -0.15 | -1.09% | 13.15 | 13.72 | 162538 | 21865.45 | 7.69% | 0.00 |
| 2026-01-26 | 14.42 | 13.79 | -0.64 | -4.44% | 13.66 | 14.42 | 180070 | 24961.66 | 8.52% | 0.00 |
| 2026-01-23 | 14.49 | 14.43 | -0.21 | -1.43% | 14.03 | 14.85 | 252260 | 36184.77 | 11.94% | 0.00 |
| 2026-01-22 | 13.15 | 14.64 | 1.56 | 11.93% | 12.80 | 14.74 | 374645 | 52986.95 | 17.73% | 0.00 |
| 2026-01-21 | 13.17 | 13.08 | -0.04 | -0.30% | 12.85 | 13.51 | 184673 | 24322.09 | 8.74% | 0.00 |
| 2026-01-20 | 14.20 | 13.12 | -1.09 | -7.67% | 13.00 | 14.40 | 302881 | 40581.18 | 14.34% | 0.00 |
| 2026-01-19 | 13.85 | 14.21 | 0.36 | 2.60% | 13.76 | 14.98 | 298759 | 42885.73 | 14.14% | 0.00 |
| 2026-01-16 | 14.03 | 13.85 | 0.10 | 0.73% | 12.92 | 14.67 | 396258 | 54134.14 | 18.75% | 0.00 |
| 2026-01-15 | 13.50 | 13.75 | 0.02 | 0.15% | 13.30 | 14.47 | 367603 | 51186.15 | 17.40% | 0.00 |
| 2026-01-14 | 12.77 | 13.73 | 0.64 | 4.89% | 12.45 | 14.71 | 635288 | 88032.98 | 30.07% | 33.00 |
| 2026-01-13 | 12.08 | 13.09 | 2.18 | 19.98% | 11.58 | 13.09 | 472185 | 60601.79 | 22.35% | 0.00 |
| 2026-01-12 | 9.31 | 10.91 | 1.60 | 17.19% | 9.27 | 11.15 | 499510 | 52309.55 | 23.64% | 0.00 |
| 2026-01-09 | 9.05 | 9.31 | 0.21 | 2.31% | 8.94 | 9.42 | 160659 | 14716.21 | 7.60% | 0.00 |
| 2026-01-08 | 8.57 | 9.10 | 0.55 | 6.43% | 8.47 | 9.24 | 178413 | 15892.56 | 8.44% | 0.00 |
| 2026-01-07 | 8.93 | 8.55 | -0.38 | -4.26% | 8.51 | 8.98 | 122252 | 10544.15 | 5.79% | 0.00 |
| 2026-01-06 | 8.61 | 8.93 | 0.32 | 3.72% | 8.61 | 9.09 | 154012 | 13713.52 | 7.29% | 0.00 |
| 2026-01-05 | 8.10 | 8.61 | 0.51 | 6.30% | 8.10 | 8.72 | 120351 | 10196.29 | 5.70% | 0.00 |
| 2025-12-31 | 8.04 | 8.10 | 0.06 | 0.75% | 7.93 | 8.15 | 37052 | 2985.51 | 1.75% | 0.00 |
| 2025-12-30 | 8.09 | 8.04 | -0.10 | -1.23% | 8.03 | 8.16 | 35345 | 2858.45 | 1.67% | 0.00 |
| 2025-12-29 | 8.18 | 8.14 | -0.03 | -0.37% | 8.06 | 8.18 | 38228 | 3103.17 | 1.81% | 0.00 |
| 2025-12-26 | 8.26 | 8.17 | -0.05 | -0.61% | 8.15 | 8.28 | 37561 | 3083.78 | 1.78% | 0.00 |
| 2025-12-25 | 8.20 | 8.22 | 0.08 | 0.98% | 8.13 | 8.32 | 37087 | 3044.05 | 1.76% | 0.00 |
| 2025-12-24 | 8.04 | 8.14 | 0.09 | 1.12% | 8.00 | 8.19 | 38784 | 3151.59 | 1.84% | 0.00 |
| 2025-12-23 | 8.20 | 8.05 | -0.09 | -1.11% | 8.00 | 8.20 | 40846 | 3291.19 | 1.93% | 0.00 |
| 2025-12-22 | 8.19 | 8.14 | -0.03 | -0.37% | 8.11 | 8.23 | 38605 | 3146.66 | 1.83% | 0.00 |
| 2025-12-19 | 8.12 | 8.17 | 0.11 | 1.36% | 8.00 | 8.18 | 45451 | 3685.84 | 2.15% | 0.00 |
| 2025-12-18 | 7.82 | 8.06 | 0.23 | 2.94% | 7.78 | 8.12 | 63592 | 5103.90 | 3.01% | 0.00 |
| 2025-12-17 | 7.84 | 7.83 | -0.04 | -0.51% | 7.67 | 7.91 | 40563 | 3156.12 | 1.92% | 0.00 |
| 2025-12-16 | 7.91 | 7.87 | -0.09 | -1.13% | 7.78 | 7.98 | 35144 | 2765.49 | 1.66% | 0.00 |
| 2025-12-15 | 7.90 | 7.96 | 0.07 | 0.89% | 7.78 | 7.99 | 39047 | 3086.85 | 1.85% | 0.00 |
| 2025-12-12 | 7.98 | 7.89 | -0.06 | -0.75% | 7.87 | 8.09 | 52804 | 4208.55 | 2.50% | 0.00 |
| 2025-12-11 | 8.24 | 7.95 | -0.24 | -2.93% | 7.95 | 8.26 | 64373 | 5183.13 | 3.05% | 0.00 |
| 2025-12-10 | 8.36 | 8.19 | -0.21 | -2.50% | 8.14 | 8.41 | 49766 | 4112.62 | 2.36% | 0.00 |
| 2025-12-09 | 8.52 | 8.40 | -0.09 | -1.06% | 8.39 | 8.53 | 40503 | 3415.64 | 1.92% | 0.00 |
| 2025-12-08 | 8.46 | 8.49 | 0.07 | 0.83% | 8.42 | 8.57 | 44067 | 3748.27 | 2.09% | 0.00 |
| 2025-12-05 | 8.30 | 8.42 | 0.12 | 1.45% | 8.16 | 8.46 | 52084 | 4331.72 | 2.47% | 0.00 |
| 2025-12-04 | 8.59 | 8.30 | -0.25 | -2.92% | 8.29 | 8.59 | 53571 | 4486.78 | 2.54% | 0.00 |
| 2025-12-03 | 8.73 | 8.55 | -0.13 | -1.50% | 8.50 | 8.73 | 48853 | 4185.19 | 2.31% | 0.00 |
| 2025-12-02 | 8.74 | 8.68 | -0.05 | -0.57% | 8.52 | 8.75 | 38210 | 3297.14 | 1.81% | 0.00 |
| 2025-12-01 | 8.70 | 8.73 | 0.02 | 0.23% | 8.62 | 8.88 | 48298 | 4232.54 | 2.29% | 0.00 |
| 2025-11-28 | 8.58 | 8.71 | 0.18 | 2.11% | 8.46 | 8.71 | 44339 | 3805.82 | 2.10% | 2.00 |
| 2025-11-27 | 8.51 | 8.53 | 0.02 | 0.24% | 8.42 | 8.61 | 41054 | 3496.60 | 1.94% | 0.00 |
| 2025-11-26 | 8.65 | 8.51 | -0.14 | -1.62% | 8.47 | 8.85 | 53614 | 4639.77 | 2.54% | 0.00 |
| 2025-11-25 | 8.66 | 8.70 | 0.13 | 1.52% | 8.57 | 8.80 | 41988 | 3658.42 | 1.99% | 0.00 |
| 2025-11-24 | 8.38 | 8.57 | 0.27 | 3.25% | 8.35 | 8.67 | 56796 | 4830.83 | 2.69% | 0.00 |
| 2025-11-21 | 8.76 | 8.30 | -0.51 | -5.79% | 8.28 | 8.88 | 67574 | 5726.16 | 3.20% | 0.00 |
| 2025-11-20 | 8.94 | 8.81 | -0.05 | -0.56% | 8.69 | 8.95 | 53421 | 4715.68 | 2.53% | 0.00 |
| 2025-11-19 | 9.14 | 8.86 | -0.25 | -2.74% | 8.84 | 9.14 | 53662 | 4786.31 | 2.54% | 0.00 |
| 2025-11-18 | 9.23 | 9.11 | -0.09 | -0.98% | 9.01 | 9.23 | 56322 | 5112.55 | 2.67% | 0.00 |
| 2025-11-17 | 9.16 | 9.20 | 0.04 | 0.44% | 9.06 | 9.21 | 45909 | 4195.94 | 2.17% | 0.00 |
| 2025-11-14 | 9.01 | 9.16 | 0.09 | 0.99% | 9.01 | 9.24 | 58068 | 5322.43 | 2.75% | 0.00 |
| 2025-11-13 | 9.11 | 9.07 | 0.00 | 0.00% | 8.95 | 9.11 | 46116 | 4160.34 | 2.18% | 0.00 |
| 2025-11-12 | 8.93 | 9.07 | 0.12 | 1.34% | 8.93 | 9.11 | 65634 | 5928.66 | 3.11% | 0.00 |
| 2025-11-11 | 8.86 | 8.95 | 0.08 | 0.90% | 8.78 | 8.95 | 37172 | 3306.87 | 1.76% | 0.00 |
| 2025-11-10 | 8.85 | 8.87 | 0.08 | 0.91% | 8.79 | 8.89 | 28987 | 2567.39 | 1.37% | 0.00 |
| 2025-11-07 | 8.80 | 8.79 | -0.03 | -0.34% | 8.75 | 8.87 | 30820 | 2716.54 | 1.46% | 0.00 |
| 2025-11-06 | 8.85 | 8.82 | -0.04 | -0.45% | 8.73 | 8.89 | 31076 | 2732.41 | 1.47% | 0.00 |
| 2025-11-05 | 8.77 | 8.86 | 0.02 | 0.23% | 8.74 | 8.89 | 37946 | 3359.58 | 1.80% | 0.00 |
| 2025-11-04 | 8.82 | 8.84 | 0.02 | 0.23% | 8.74 | 8.85 | 35931 | 3158.55 | 1.70% | 0.00 |
| 2025-11-03 | 8.72 | 8.82 | 0.10 | 1.15% | 8.66 | 8.82 | 45387 | 3977.25 | 2.15% | 0.00 |
| 2025-10-31 | 8.49 | 8.72 | 0.23 | 2.71% | 8.49 | 8.73 | 53912 | 4669.89 | 2.55% | 0.00 |
| 2025-10-30 | 8.55 | 8.49 | -0.09 | -1.05% | 8.47 | 8.62 | 33881 | 2886.20 | 1.60% | 0.00 |
| 2025-10-29 | 8.68 | 8.58 | -0.14 | -1.61% | 8.56 | 8.75 | 46338 | 3993.93 | 2.19% | 0.00 |
| 2025-10-28 | 8.68 | 8.72 | 0.04 | 0.46% | 8.66 | 8.77 | 43624 | 3805.51 | 2.07% | 0.00 |
| 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 |
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。
