| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.76 | 6.87 | 0.10 | 1.48% | 6.76 | 6.89 | 155800 | 10636.74 | 1.67% | 0.00 |
| 2026-03-24 | 6.62 | 6.77 | 0.29 | 4.48% | 6.54 | 6.78 | 210933 | 14076.94 | 2.27% | 5.00 |
| 2026-03-23 | 6.75 | 6.48 | -0.45 | -6.49% | 6.43 | 6.87 | 248707 | 16589.17 | 2.67% | 0.00 |
| 2026-03-20 | 7.24 | 6.93 | -0.24 | -3.35% | 6.90 | 7.30 | 181450 | 12770.07 | 1.95% | 5.00 |
| 2026-03-19 | 7.17 | 7.17 | -0.13 | -1.78% | 7.14 | 7.28 | 148843 | 10725.38 | 1.60% | 0.00 |
| 2026-03-18 | 7.38 | 7.30 | -0.08 | -1.08% | 7.27 | 7.42 | 176122 | 12896.73 | 1.89% | 0.00 |
| 2026-03-17 | 7.65 | 7.38 | -0.21 | -2.77% | 7.37 | 7.68 | 155425 | 11668.87 | 1.67% | 0.00 |
| 2026-03-16 | 7.39 | 7.59 | 0.25 | 3.41% | 7.34 | 7.61 | 174191 | 13104.42 | 1.87% | 45.00 |
| 2026-03-13 | 7.48 | 7.34 | -0.18 | -2.39% | 7.32 | 7.52 | 156360 | 11596.64 | 1.68% | 0.00 |
| 2026-03-12 | 7.58 | 7.52 | -0.09 | -1.18% | 7.46 | 7.66 | 118877 | 8949.15 | 1.28% | 0.00 |
| 2026-03-11 | 7.69 | 7.61 | -0.09 | -1.17% | 7.57 | 7.70 | 123957 | 9451.55 | 1.33% | 0.00 |
| 2026-03-10 | 7.69 | 7.70 | 0.09 | 1.18% | 7.63 | 7.83 | 174410 | 13455.39 | 1.87% | 4.00 |
| 2026-03-09 | 7.42 | 7.61 | -0.02 | -0.26% | 7.40 | 7.65 | 159285 | 11972.51 | 1.71% | 0.00 |
| 2026-03-06 | 7.50 | 7.63 | 0.05 | 0.66% | 7.42 | 7.68 | 116841 | 8896.80 | 1.26% | 9.00 |
| 2026-03-05 | 7.59 | 7.58 | 0.15 | 2.02% | 7.48 | 7.69 | 207269 | 15721.04 | 2.23% | 0.00 |
| 2026-03-04 | 7.35 | 7.43 | 0.05 | 0.68% | 7.30 | 7.53 | 160135 | 11918.16 | 1.72% | 0.00 |
| 2026-03-03 | 7.78 | 7.38 | -0.40 | -5.14% | 7.35 | 7.82 | 276437 | 20830.97 | 2.97% | 0.00 |
| 2026-03-02 | 7.85 | 7.78 | -0.33 | -4.07% | 7.75 | 7.98 | 249628 | 19539.52 | 2.68% | 0.00 |
| 2026-02-27 | 8.03 | 8.11 | 0.06 | 0.75% | 8.01 | 8.12 | 168362 | 13583.04 | 1.81% | 0.00 |
| 2026-02-26 | 8.18 | 8.05 | -0.11 | -1.35% | 8.03 | 8.25 | 217870 | 17588.15 | 2.34% | 0.00 |
| 2026-02-25 | 8.29 | 8.16 | 0.03 | 0.37% | 8.08 | 8.30 | 250255 | 20349.66 | 2.69% | 80.00 |
| 2026-02-24 | 8.71 | 8.13 | -0.45 | -5.24% | 8.00 | 8.71 | 402364 | 32920.53 | 4.32% | 3.00 |
| 2026-02-13 | 8.80 | 8.58 | -0.29 | -3.27% | 8.56 | 8.95 | 444870 | 38598.98 | 4.78% | 5.00 |
| 2026-02-12 | 8.80 | 8.87 | 0.02 | 0.23% | 8.55 | 9.10 | 597581 | 52258.86 | 6.42% | 33.00 |
| 2026-02-11 | 9.68 | 8.85 | -1.05 | -10.61% | 8.85 | 9.75 | 886688 | 80554.89 | 9.53% | 7.00 |
| 2026-02-10 | 9.06 | 9.90 | 0.82 | 9.03% | 8.88 | 10.47 | 1319445 | 128439.64 | 14.18% | 0.00 |
| 2026-02-09 | 9.00 | 9.08 | 0.60 | 7.08% | 8.79 | 9.33 | 687531 | 62017.11 | 7.39% | 5.00 |
| 2026-02-06 | 8.31 | 8.48 | 0.01 | 0.12% | 8.10 | 8.65 | 320968 | 27023.32 | 3.45% | 10.00 |
| 2026-02-05 | 8.33 | 8.47 | 0.02 | 0.24% | 8.32 | 8.73 | 354389 | 30193.93 | 3.81% | 2.00 |
| 2026-02-04 | 8.49 | 8.45 | -0.11 | -1.29% | 8.19 | 8.54 | 352527 | 29520.32 | 3.79% | 3.00 |
| 2026-02-03 | 8.52 | 8.56 | 0.15 | 1.78% | 8.36 | 8.60 | 325652 | 27654.43 | 3.50% | 13.00 |
| 2026-02-02 | 8.28 | 8.41 | -0.27 | -3.11% | 8.11 | 8.81 | 500934 | 42836.80 | 5.38% | 0.00 |
| 2026-01-30 | 8.91 | 8.68 | -0.45 | -4.93% | 8.60 | 9.00 | 506958 | 44359.36 | 5.45% | 47.00 |
| 2026-01-29 | 8.50 | 9.13 | 0.60 | 7.03% | 8.30 | 9.42 | 877297 | 79223.55 | 9.43% | 10.00 |
| 2026-01-28 | 8.89 | 8.53 | -0.45 | -5.01% | 8.46 | 9.02 | 556874 | 48114.23 | 5.98% | 31.00 |
| 2026-01-27 | 9.01 | 8.98 | -0.08 | -0.88% | 8.70 | 9.18 | 438044 | 38904.18 | 4.71% | 4.00 |
| 2026-01-26 | 9.69 | 9.06 | -0.68 | -6.98% | 8.97 | 9.72 | 657952 | 60378.55 | 7.07% | 38.00 |
| 2026-01-23 | 9.58 | 9.74 | 0.20 | 2.10% | 9.44 | 9.91 | 652044 | 63191.03 | 7.01% | 0.00 |
| 2026-01-22 | 9.63 | 9.54 | -0.16 | -1.65% | 9.40 | 9.84 | 620692 | 59508.27 | 6.67% | 0.00 |
| 2026-01-21 | 9.76 | 9.70 | -0.13 | -1.32% | 9.64 | 10.36 | 776050 | 77431.84 | 8.34% | 140.00 |
| 2026-01-20 | 10.18 | 9.83 | -0.30 | -2.96% | 9.71 | 10.45 | 849966 | 84725.82 | 9.13% | 45.00 |
| 2026-01-19 | 9.04 | 10.13 | 1.15 | 12.81% | 9.00 | 10.29 | 1323934 | 130482.70 | 14.22% | 34.00 |
| 2026-01-16 | 9.30 | 8.98 | -0.44 | -4.67% | 8.77 | 9.42 | 817324 | 73776.27 | 8.78% | 13.00 |
| 2026-01-15 | 9.47 | 9.42 | -0.42 | -4.27% | 9.22 | 9.88 | 1006851 | 95108.94 | 10.82% | 153.00 |
| 2026-01-14 | 9.94 | 9.84 | -0.16 | -1.60% | 9.78 | 10.55 | 1498724 | 152528.75 | 16.10% | 58.00 |
| 2026-01-13 | 10.47 | 10.00 | -0.39 | -3.75% | 9.92 | 11.36 | 2171919 | 231344.64 | 23.33% | 65.00 |
| 2026-01-12 | 9.02 | 10.39 | 1.73 | 19.98% | 8.80 | 10.39 | 1678580 | 163731.39 | 18.03% | 200.00 |
| 2026-01-09 | 8.31 | 8.66 | 0.49 | 6.00% | 8.31 | 8.87 | 1561795 | 134662.62 | 16.78% | 187.00 |
| 2026-01-08 | 7.80 | 8.17 | 0.08 | 0.99% | 7.69 | 8.88 | 1716382 | 141857.50 | 18.44% | 95.00 |
| 2026-01-07 | 6.90 | 8.09 | 1.06 | 15.08% | 6.89 | 8.44 | 1819346 | 138513.81 | 19.55% | 64.00 |
| 2026-01-06 | 7.21 | 7.03 | -0.22 | -3.03% | 6.99 | 7.43 | 981054 | 69749.05 | 10.54% | 224.00 |
| 2026-01-05 | 7.42 | 7.25 | -0.24 | -3.20% | 7.01 | 7.44 | 1297617 | 93417.98 | 13.94% | 220.00 |
| 2025-12-31 | 7.68 | 7.49 | -0.27 | -3.48% | 7.05 | 8.35 | 2006218 | 152248.00 | 21.55% | 11.00 |
| 2025-12-30 | 6.57 | 7.76 | 1.29 | 19.94% | 6.42 | 7.76 | 1971588 | 143975.44 | 21.18% | 26.00 |
| 2025-12-29 | 7.19 | 6.47 | 0.07 | 1.09% | 6.43 | 7.24 | 1482844 | 101804.12 | 15.93% | 300.00 |
| 2025-12-26 | 6.40 | 6.40 | 1.07 | 20.08% | 6.40 | 6.40 | 79039 | 5058.48 | 0.85% | 0.00 |
| 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 |
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。
