| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 5.43 | 5.33 | -0.11 | -2.02% | 5.32 | 5.48 | 156343 | 8422.76 | 1.68% | 0.00 |
| 2025-12-12 | 5.43 | 5.44 | -0.01 | -0.18% | 5.43 | 5.55 | 160076 | 8779.25 | 1.72% | 0.00 |
| 2025-12-11 | 5.66 | 5.45 | -0.21 | -3.71% | 5.44 | 5.76 | 196416 | 10930.28 | 2.11% | 50.00 |
| 2025-12-10 | 5.59 | 5.66 | 0.04 | 0.71% | 5.52 | 5.73 | 161793 | 9138.39 | 1.74% | 5.00 |
| 2025-12-09 | 5.66 | 5.62 | -0.01 | -0.18% | 5.60 | 5.78 | 173296 | 9838.91 | 1.86% | 0.00 |
| 2025-12-08 | 5.69 | 5.63 | -0.03 | -0.53% | 5.62 | 5.71 | 166087 | 9409.31 | 1.78% | 0.00 |
| 2025-12-05 | 5.58 | 5.66 | 0.08 | 1.43% | 5.50 | 5.69 | 149820 | 8408.65 | 1.61% | 0.00 |
| 2025-12-04 | 5.67 | 5.58 | -0.12 | -2.11% | 5.53 | 5.72 | 163070 | 9136.54 | 1.75% | 0.00 |
| 2025-12-03 | 5.92 | 5.70 | -0.22 | -3.72% | 5.68 | 5.92 | 193992 | 11169.32 | 2.08% | 12.00 |
| 2025-12-02 | 5.93 | 5.92 | -0.05 | -0.84% | 5.88 | 5.99 | 99890 | 5917.44 | 1.07% | 0.00 |
| 2025-12-01 | 6.00 | 5.97 | -0.03 | -0.50% | 5.90 | 6.14 | 164066 | 9844.25 | 1.76% | 53.00 |
| 2025-11-28 | 5.86 | 6.00 | 0.14 | 2.39% | 5.82 | 6.04 | 169012 | 10005.36 | 1.82% | 0.00 |
| 2025-11-27 | 5.92 | 5.86 | -0.07 | -1.18% | 5.80 | 5.93 | 140833 | 8247.73 | 1.51% | 30.00 |
| 2025-11-26 | 6.08 | 5.93 | -0.15 | -2.47% | 5.91 | 6.18 | 214360 | 12871.49 | 2.30% | 0.00 |
| 2025-11-25 | 5.86 | 6.08 | 0.18 | 3.05% | 5.85 | 6.13 | 216768 | 13093.21 | 2.33% | 8.00 |
| 2025-11-24 | 5.78 | 5.90 | 0.19 | 3.33% | 5.67 | 5.94 | 211652 | 12254.48 | 2.27% | 0.00 |
| 2025-11-21 | 5.88 | 5.71 | -0.23 | -3.87% | 5.68 | 6.02 | 261574 | 15137.19 | 2.81% | 0.00 |
| 2025-11-20 | 6.10 | 5.94 | -0.13 | -2.14% | 5.94 | 6.13 | 148073 | 8895.45 | 1.59% | 24.00 |
| 2025-11-19 | 6.20 | 6.07 | -0.13 | -2.10% | 6.03 | 6.23 | 190203 | 11596.48 | 2.04% | 100.00 |
| 2025-11-18 | 6.30 | 6.20 | -0.11 | -1.74% | 6.16 | 6.30 | 170287 | 10576.20 | 1.83% | 0.00 |
| 2025-11-17 | 6.19 | 6.31 | 0.10 | 1.61% | 6.18 | 6.32 | 158512 | 9947.95 | 1.70% | 12.00 |
| 2025-11-14 | 6.21 | 6.21 | -0.03 | -0.48% | 6.19 | 6.29 | 159771 | 9963.77 | 1.72% | 0.00 |
| 2025-11-13 | 6.27 | 6.24 | -0.04 | -0.64% | 6.21 | 6.32 | 169203 | 10597.07 | 1.82% | 140.00 |
| 2025-11-12 | 6.36 | 6.28 | -0.07 | -1.10% | 6.25 | 6.39 | 159640 | 10050.55 | 1.72% | 10.00 |
| 2025-11-11 | 6.33 | 6.35 | 0.01 | 0.16% | 6.27 | 6.38 | 157211 | 9955.00 | 1.69% | 1.00 |
| 2025-11-10 | 6.38 | 6.34 | -0.02 | -0.31% | 6.32 | 6.48 | 204550 | 13090.82 | 2.20% | 48.00 |
| 2025-11-07 | 6.32 | 6.36 | 0.03 | 0.47% | 6.28 | 6.40 | 162076 | 10283.38 | 1.74% | 31.00 |
| 2025-11-06 | 6.54 | 6.33 | -0.21 | -3.21% | 6.28 | 6.60 | 283841 | 18117.43 | 3.05% | 0.00 |
| 2025-11-05 | 6.33 | 6.54 | 0.12 | 1.87% | 6.32 | 6.58 | 256303 | 16628.75 | 2.75% | 92.00 |
| 2025-11-04 | 6.45 | 6.42 | -0.09 | -1.38% | 6.31 | 6.51 | 218703 | 13991.32 | 2.35% | 1.00 |
| 2025-11-03 | 6.25 | 6.51 | 0.26 | 4.16% | 6.25 | 6.53 | 439185 | 28103.45 | 4.72% | 10.00 |
| 2025-10-31 | 6.03 | 6.25 | 0.19 | 3.14% | 6.03 | 6.31 | 340400 | 21152.98 | 3.66% | 6.00 |
| 2025-10-30 | 6.08 | 6.06 | -0.01 | -0.16% | 5.97 | 6.13 | 284572 | 17194.83 | 3.06% | 0.00 |
| 2025-10-29 | 6.12 | 6.07 | -0.09 | -1.46% | 6.06 | 6.14 | 185340 | 11292.64 | 1.99% | 0.00 |
| 2025-10-28 | 6.12 | 6.16 | 0.00 | 0.00% | 6.12 | 6.20 | 155997 | 9602.76 | 1.68% | 21.00 |
| 2025-10-27 | 6.19 | 6.16 | 0.00 | 0.00% | 6.13 | 6.23 | 195415 | 12064.66 | 2.10% | 1.00 |
| 2025-10-24 | 6.11 | 6.16 | -0.08 | -1.28% | 6.09 | 6.22 | 280968 | 17272.46 | 3.02% | 54.00 |
| 2025-10-23 | 6.15 | 6.24 | 0.06 | 0.97% | 6.08 | 6.37 | 380291 | 23750.90 | 4.09% | 10.00 |
| 2025-10-22 | 6.22 | 6.18 | -0.09 | -1.44% | 6.13 | 6.40 | 229499 | 14272.59 | 2.47% | 0.00 |
| 2025-10-21 | 6.29 | 6.27 | -0.02 | -0.32% | 6.21 | 6.33 | 193701 | 12130.99 | 2.09% | 0.00 |
| 2025-10-20 | 6.20 | 6.29 | 0.11 | 1.78% | 6.20 | 6.38 | 272794 | 17137.77 | 2.94% | 1.00 |
| 2025-10-17 | 6.13 | 6.18 | 0.04 | 0.65% | 6.04 | 6.49 | 443739 | 27824.22 | 4.78% | 20.00 |
| 2025-10-16 | 6.27 | 6.14 | -0.11 | -1.76% | 6.12 | 6.27 | 181488 | 11184.98 | 1.95% | 89.00 |
| 2025-10-15 | 6.10 | 6.25 | 0.19 | 3.14% | 6.05 | 6.27 | 238863 | 14730.43 | 2.57% | 0.00 |
| 2025-10-14 | 6.16 | 6.06 | -0.07 | -1.14% | 6.04 | 6.43 | 370525 | 22947.76 | 3.99% | 0.00 |
| 2025-10-13 | 5.90 | 6.13 | -0.09 | -1.45% | 5.84 | 6.16 | 230663 | 13937.93 | 2.48% | 0.00 |
| 2025-10-10 | 6.10 | 6.22 | 0.08 | 1.30% | 6.07 | 6.32 | 299515 | 18599.47 | 3.22% | 0.00 |
| 2025-10-09 | 6.59 | 6.14 | -0.50 | -7.53% | 5.97 | 6.59 | 559257 | 34488.47 | 6.02% | 121.00 |
| 2025-09-30 | 6.75 | 6.64 | -0.11 | -1.63% | 6.62 | 6.82 | 298343 | 19977.15 | 3.21% | 0.00 |
| 2025-09-29 | 6.80 | 6.75 | -0.07 | -1.03% | 6.56 | 6.85 | 340005 | 22802.71 | 3.66% | 23.00 |
| 2025-09-26 | 6.81 | 6.82 | -0.06 | -0.87% | 6.66 | 6.93 | 453246 | 30779.97 | 4.88% | 67.00 |
| 2025-09-25 | 6.70 | 6.88 | 0.19 | 2.84% | 6.63 | 6.99 | 649546 | 44720.14 | 6.99% | 18.00 |
| 2025-09-24 | 6.56 | 6.69 | 0.09 | 1.36% | 6.52 | 6.69 | 412180 | 27394.97 | 4.44% | 145.00 |
| 2025-09-23 | 6.59 | 6.60 | -0.02 | -0.30% | 6.44 | 6.68 | 385821 | 25275.97 | 4.15% | 55.00 |
| 2025-09-22 | 6.56 | 6.62 | 0.00 | 0.00% | 6.46 | 6.63 | 308207 | 20217.90 | 3.32% | 5.00 |
| 2025-09-19 | 6.47 | 6.62 | 0.15 | 2.32% | 6.41 | 6.72 | 469370 | 30804.84 | 5.05% | 0.00 |
| 2025-09-18 | 6.65 | 6.47 | -0.19 | -2.85% | 6.38 | 6.66 | 387267 | 25350.31 | 4.17% | 21.00 |
| 2025-09-17 | 6.62 | 6.66 | 0.00 | 0.00% | 6.53 | 6.72 | 379431 | 25171.07 | 4.08% | 17.00 |
| 2025-09-16 | 6.67 | 6.66 | 0.00 | 0.00% | 6.55 | 6.73 | 326565 | 21679.48 | 3.52% | 135.00 |
| 2025-09-15 | 6.65 | 6.66 | 0.02 | 0.30% | 6.57 | 6.68 | 489612 | 32465.71 | 5.27% | 30.00 |
| 2025-09-12 | 6.56 | 6.64 | 0.06 | 0.91% | 6.53 | 6.65 | 404216 | 26710.33 | 4.35% | 12.00 |
| 2025-09-11 | 6.53 | 6.58 | -0.01 | -0.15% | 6.31 | 6.61 | 520591 | 33809.49 | 5.60% | 69.00 |
| 2025-09-10 | 6.42 | 6.59 | 0.01 | 0.15% | 6.41 | 6.72 | 693157 | 45648.48 | 7.46% | 1.00 |
| 2025-09-09 | 6.38 | 6.58 | 0.23 | 3.62% | 6.33 | 6.72 | 835062 | 55015.14 | 8.99% | 24.00 |
| 2025-09-08 | 6.23 | 6.35 | 0.12 | 1.93% | 6.21 | 6.38 | 413645 | 26135.19 | 4.45% | 0.00 |
| 2025-09-05 | 6.06 | 6.23 | 0.17 | 2.81% | 6.00 | 6.24 | 354264 | 21731.10 | 3.81% | 0.00 |
| 2025-09-04 | 6.26 | 6.06 | -0.20 | -3.19% | 5.95 | 6.30 | 424602 | 26090.92 | 4.57% | 56.00 |
| 2025-09-03 | 6.18 | 6.26 | 0.12 | 1.95% | 6.15 | 6.48 | 492005 | 31004.86 | 5.30% | 0.00 |
| 2025-09-02 | 6.35 | 6.14 | -0.24 | -3.76% | 6.10 | 6.40 | 402654 | 25046.57 | 4.33% | 0.00 |
| 2025-09-01 | 6.25 | 6.38 | 0.13 | 2.08% | 6.21 | 6.43 | 414720 | 26282.18 | 4.46% | 0.00 |
| 2025-08-29 | 6.30 | 6.25 | -0.10 | -1.57% | 6.20 | 6.36 | 311013 | 19506.51 | 3.35% | 0.00 |
| 2025-08-28 | 6.55 | 6.35 | -0.12 | -1.85% | 6.13 | 6.61 | 592431 | 37635.83 | 6.38% | 100.00 |
| 2025-08-27 | 6.54 | 6.47 | -0.04 | -0.61% | 6.40 | 6.62 | 680334 | 44608.68 | 7.32% | 302.00 |
| 2025-08-26 | 6.53 | 6.51 | -0.05 | -0.76% | 6.46 | 6.62 | 413925 | 27074.35 | 4.46% | 51.00 |
| 2025-08-25 | 6.52 | 6.56 | 0.03 | 0.46% | 6.48 | 6.63 | 433476 | 28418.51 | 4.67% | 156.00 |
| 2025-08-22 | 6.62 | 6.53 | -0.07 | -1.06% | 6.46 | 6.62 | 399840 | 26070.10 | 4.30% | 23.00 |
| 2025-08-21 | 6.63 | 6.60 | -0.03 | -0.45% | 6.54 | 6.67 | 508887 | 33605.99 | 5.48% | 15.00 |
| 2025-08-20 | 6.75 | 6.63 | -0.15 | -2.21% | 6.55 | 6.80 | 716082 | 47502.47 | 7.71% | 13.00 |
| 2025-08-19 | 6.90 | 6.78 | -0.23 | -3.28% | 6.73 | 6.98 | 1367284 | 93184.05 | 14.72% | 50.00 |
| 2025-08-18 | 6.57 | 7.01 | 0.88 | 14.36% | 6.57 | 7.36 | 1888114 | 134940.86 | 20.32% | 39.00 |
百纳千成(300291)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。
