| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.96 | 6.89 | -0.09 | -1.29% | 6.74 | 6.97 | 53415 | 3650.47 | 2.53% | 0.00 |
| 2025-03-28 | 7.08 | 6.98 | -0.13 | -1.83% | 6.96 | 7.21 | 53394 | 3780.02 | 2.53% | 0.00 |
| 2025-03-27 | 7.06 | 7.11 | 0.03 | 0.42% | 6.86 | 7.16 | 71962 | 5048.30 | 3.41% | 0.00 |
| 2025-03-26 | 6.94 | 7.08 | 0.15 | 2.16% | 6.89 | 7.10 | 63167 | 4454.34 | 2.99% | 0.00 |
| 2025-03-25 | 6.89 | 6.93 | 0.04 | 0.58% | 6.76 | 6.96 | 57942 | 3976.97 | 2.74% | 0.00 |
| 2025-03-24 | 7.29 | 6.89 | -0.42 | -5.75% | 6.76 | 7.32 | 117446 | 8194.44 | 5.56% | 0.00 |
| 2025-03-21 | 7.43 | 7.31 | -0.13 | -1.75% | 7.28 | 7.49 | 64435 | 4736.22 | 3.05% | 0.00 |
| 2025-03-20 | 7.43 | 7.44 | -0.04 | -0.53% | 7.41 | 7.51 | 43424 | 3235.74 | 2.06% | 0.00 |
| 2025-03-19 | 7.50 | 7.48 | -0.06 | -0.80% | 7.44 | 7.60 | 49815 | 3738.11 | 2.36% | 0.00 |
| 2025-03-18 | 7.59 | 7.54 | -0.03 | -0.40% | 7.47 | 7.65 | 62234 | 4694.47 | 2.95% | 19.00 |
| 2025-03-17 | 7.59 | 7.57 | 0.01 | 0.13% | 7.44 | 7.65 | 94282 | 7112.08 | 4.46% | 12.00 |
| 2025-03-14 | 7.20 | 7.56 | 0.29 | 3.99% | 7.20 | 7.57 | 128992 | 9568.65 | 6.10% | 10.00 |
| 2025-03-13 | 7.28 | 7.27 | -0.01 | -0.14% | 7.14 | 7.32 | 62374 | 4504.57 | 2.95% | 0.00 |
| 2025-03-12 | 7.36 | 7.28 | -0.06 | -0.82% | 7.27 | 7.37 | 65557 | 4798.04 | 3.10% | 0.00 |
| 2025-03-11 | 7.32 | 7.34 | -0.05 | -0.68% | 7.22 | 7.37 | 71299 | 5198.14 | 3.37% | 0.00 |
| 2025-03-10 | 7.55 | 7.39 | 0.05 | 0.68% | 7.33 | 7.63 | 94484 | 7030.67 | 4.47% | 0.00 |
| 2025-03-07 | 7.41 | 7.34 | -0.08 | -1.08% | 7.28 | 7.49 | 82748 | 6106.56 | 3.92% | 3.00 |
| 2025-03-06 | 7.31 | 7.42 | 0.13 | 1.78% | 7.24 | 7.44 | 110904 | 8185.97 | 5.25% | 4.00 |
| 2025-03-05 | 7.28 | 7.29 | -0.01 | -0.14% | 7.15 | 7.30 | 91246 | 6583.81 | 4.32% | 0.00 |
| 2025-03-04 | 7.16 | 7.30 | 0.11 | 1.53% | 7.14 | 7.32 | 85390 | 6204.73 | 4.04% | 0.00 |
| 2025-03-03 | 7.16 | 7.19 | 0.03 | 0.42% | 7.14 | 7.36 | 93090 | 6740.96 | 4.41% | 0.00 |
| 2025-02-28 | 7.41 | 7.16 | -0.25 | -3.37% | 7.10 | 7.41 | 127883 | 9259.26 | 6.05% | 7.00 |
| 2025-02-27 | 7.60 | 7.41 | -0.19 | -2.50% | 7.31 | 7.60 | 166599 | 12365.01 | 7.88% | 0.00 |
| 2025-02-26 | 7.52 | 7.60 | 0.09 | 1.20% | 7.36 | 7.62 | 213707 | 16028.78 | 10.11% | 70.00 |
| 2025-02-25 | 7.64 | 7.51 | -0.13 | -1.70% | 7.50 | 7.73 | 225121 | 17150.29 | 10.65% | 33.00 |
| 2025-02-24 | 7.68 | 7.64 | -0.10 | -1.29% | 7.55 | 7.78 | 280312 | 21406.91 | 13.27% | 3.00 |
| 2025-02-21 | 7.94 | 7.74 | -0.55 | -6.63% | 7.54 | 8.09 | 580972 | 45095.70 | 27.50% | 0.00 |
| 2025-02-20 | 6.89 | 8.29 | 1.38 | 19.97% | 6.89 | 8.29 | 529802 | 43264.54 | 25.07% | 0.00 |
| 2025-02-19 | 6.81 | 6.91 | 0.10 | 1.47% | 6.73 | 6.94 | 41858 | 2868.41 | 1.98% | 0.00 |
| 2025-02-18 | 7.04 | 6.81 | -0.24 | -3.40% | 6.79 | 7.08 | 49102 | 3398.80 | 2.32% | 0.00 |
| 2025-02-17 | 6.95 | 7.05 | 0.14 | 2.03% | 6.94 | 7.17 | 74659 | 5281.90 | 3.53% | 0.00 |
| 2025-02-14 | 6.72 | 6.91 | 0.17 | 2.52% | 6.72 | 6.95 | 66019 | 4544.19 | 3.12% | 0.00 |
| 2025-02-13 | 6.89 | 6.74 | -0.10 | -1.46% | 6.72 | 6.91 | 42154 | 2859.52 | 2.00% | 0.00 |
| 2025-02-12 | 6.87 | 6.84 | -0.02 | -0.29% | 6.80 | 6.93 | 35843 | 2454.26 | 1.70% | 0.00 |
| 2025-02-11 | 6.95 | 6.86 | -0.04 | -0.58% | 6.78 | 6.96 | 42803 | 2926.75 | 2.03% | 0.00 |
| 2025-02-10 | 6.70 | 6.90 | 0.21 | 3.14% | 6.70 | 6.93 | 62473 | 4277.48 | 2.96% | 0.00 |
| 2025-02-07 | 6.61 | 6.69 | 0.12 | 1.83% | 6.59 | 6.75 | 55430 | 3704.99 | 2.62% | 0.00 |
| 2025-02-06 | 6.59 | 6.57 | -0.02 | -0.30% | 6.45 | 6.61 | 52392 | 3418.72 | 2.48% | 0.00 |
| 2025-02-05 | 6.50 | 6.59 | 0.14 | 2.17% | 6.46 | 6.62 | 46262 | 3037.08 | 2.19% | 0.00 |
| 2025-01-27 | 6.49 | 6.45 | -0.02 | -0.31% | 6.41 | 6.64 | 41882 | 2735.84 | 1.98% | 0.00 |
| 2025-01-24 | 6.33 | 6.47 | 0.16 | 2.54% | 6.22 | 6.49 | 45554 | 2895.55 | 2.16% | 0.00 |
| 2025-01-23 | 6.32 | 6.31 | 0.06 | 0.96% | 6.27 | 6.43 | 41194 | 2620.90 | 1.95% | 0.00 |
| 2025-01-22 | 6.27 | 6.25 | 0.01 | 0.16% | 6.12 | 6.32 | 45085 | 2816.90 | 2.13% | 0.00 |
| 2025-01-21 | 6.40 | 6.24 | -0.16 | -2.50% | 6.20 | 6.44 | 37306 | 2344.17 | 1.77% | 0.00 |
| 2025-01-20 | 6.34 | 6.40 | 0.11 | 1.75% | 6.16 | 6.43 | 48513 | 3073.08 | 2.30% | 0.00 |
| 2025-01-17 | 6.35 | 6.29 | -0.07 | -1.10% | 6.26 | 6.37 | 27746 | 1748.45 | 1.31% | 0.00 |
| 2025-01-16 | 6.40 | 6.36 | -0.01 | -0.16% | 6.33 | 6.52 | 42307 | 2715.99 | 2.00% | 0.00 |
| 2025-01-15 | 6.46 | 6.37 | -0.08 | -1.24% | 6.32 | 6.48 | 40986 | 2619.64 | 1.94% | 0.00 |
| 2025-01-14 | 6.17 | 6.45 | 0.30 | 4.88% | 6.10 | 6.45 | 49710 | 3144.35 | 2.35% | 0.00 |
| 2025-01-13 | 5.95 | 6.15 | 0.11 | 1.82% | 5.89 | 6.16 | 41809 | 2528.66 | 1.98% | 0.00 |
| 2025-01-10 | 6.30 | 6.04 | -0.29 | -4.58% | 6.04 | 6.36 | 45770 | 2829.96 | 2.17% | 0.00 |
| 2025-01-09 | 6.30 | 6.33 | 0.01 | 0.16% | 6.20 | 6.43 | 34568 | 2188.87 | 1.64% | 0.00 |
| 2025-01-08 | 6.38 | 6.32 | -0.08 | -1.25% | 6.16 | 6.46 | 45056 | 2849.93 | 2.13% | 0.00 |
| 2025-01-07 | 6.30 | 6.40 | 0.11 | 1.75% | 6.20 | 6.41 | 49128 | 3091.91 | 2.33% | 0.00 |
| 2025-01-06 | 6.23 | 6.29 | 0.04 | 0.64% | 6.00 | 6.40 | 56343 | 3518.72 | 2.67% | 0.00 |
| 2025-01-03 | 6.48 | 6.25 | -0.22 | -3.40% | 6.18 | 6.58 | 61314 | 3881.06 | 2.90% | 0.00 |
| 2025-01-02 | 6.59 | 6.47 | -0.12 | -1.82% | 6.41 | 6.73 | 58128 | 3834.25 | 2.75% | 0.00 |
| 2024-12-31 | 6.79 | 6.59 | -0.15 | -2.23% | 6.58 | 6.87 | 46966 | 3149.78 | 2.22% | 0.00 |
| 2024-12-30 | 6.80 | 6.74 | -0.12 | -1.75% | 6.55 | 6.81 | 68296 | 4563.17 | 3.23% | 0.00 |
| 2024-12-27 | 6.70 | 6.86 | 0.16 | 2.39% | 6.67 | 6.93 | 62767 | 4305.11 | 2.97% | 0.00 |
| 2024-12-26 | 6.69 | 6.70 | 0.00 | 0.00% | 6.64 | 6.83 | 52057 | 3511.75 | 2.46% | 0.00 |
| 2024-12-25 | 6.89 | 6.70 | -0.13 | -1.90% | 6.57 | 6.98 | 77266 | 5186.31 | 3.66% | 0.00 |
| 2024-12-24 | 6.91 | 6.83 | -0.13 | -1.87% | 6.74 | 7.04 | 86288 | 5922.95 | 4.08% | 0.00 |
| 2024-12-23 | 7.67 | 6.96 | -0.73 | -9.49% | 6.93 | 7.72 | 129824 | 9301.19 | 6.14% | 0.00 |
| 2024-12-20 | 7.61 | 7.69 | 0.08 | 1.05% | 7.53 | 7.73 | 67602 | 5170.19 | 3.20% | 0.00 |
| 2024-12-19 | 7.63 | 7.61 | -0.05 | -0.65% | 7.44 | 7.72 | 54698 | 4132.36 | 2.59% | 0.00 |
| 2024-12-18 | 7.61 | 7.66 | 0.05 | 0.66% | 7.43 | 7.81 | 72680 | 5543.46 | 3.44% | 0.00 |
| 2024-12-17 | 8.04 | 7.61 | -0.48 | -5.93% | 7.56 | 8.06 | 101962 | 7860.51 | 4.83% | 0.00 |
| 2024-12-16 | 7.97 | 8.09 | 0.17 | 2.15% | 7.95 | 8.16 | 94466 | 7626.43 | 4.47% | 26.00 |
| 2024-12-13 | 8.14 | 7.92 | -0.23 | -2.82% | 7.88 | 8.20 | 77884 | 6256.36 | 3.69% | 0.00 |
| 2024-12-12 | 7.99 | 8.15 | 0.14 | 1.75% | 7.96 | 8.15 | 90446 | 7318.38 | 4.28% | 0.00 |
| 2024-12-11 | 7.89 | 8.01 | 0.08 | 1.01% | 7.87 | 8.03 | 64696 | 5151.79 | 3.06% | 0.00 |
| 2024-12-10 | 8.14 | 7.93 | -0.02 | -0.25% | 7.89 | 8.17 | 106230 | 8521.28 | 5.03% | 0.00 |
| 2024-12-09 | 7.92 | 7.95 | 0.05 | 0.63% | 7.81 | 8.09 | 99414 | 7886.09 | 4.70% | 0.00 |
| 2024-12-06 | 7.73 | 7.90 | 0.15 | 1.94% | 7.66 | 7.91 | 108640 | 8481.07 | 5.14% | 0.00 |
| 2024-12-05 | 7.52 | 7.75 | 0.21 | 2.79% | 7.50 | 7.78 | 100413 | 7711.24 | 4.75% | 0.00 |
| 2024-12-04 | 7.68 | 7.54 | -0.21 | -2.71% | 7.46 | 7.71 | 95168 | 7210.72 | 4.50% | 0.00 |
| 2024-12-03 | 7.79 | 7.75 | -0.05 | -0.64% | 7.69 | 7.98 | 113855 | 8869.73 | 5.39% | 0.00 |
| 2024-12-02 | 7.69 | 7.80 | 0.11 | 1.43% | 7.69 | 7.86 | 125833 | 9780.13 | 5.96% | 0.00 |
| 2024-11-29 | 7.97 | 7.69 | -0.02 | -0.26% | 7.59 | 8.15 | 183138 | 14192.08 | 8.67% | 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。
