| 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 | 21.39 | 21.92 | 0.80 | 3.79% | 21.18 | 21.98 | 67074 | 14511.29 | 2.75% | 0.00 |
| 2026-02-02 | 21.35 | 21.12 | -0.83 | -3.78% | 21.03 | 21.92 | 72555 | 15589.27 | 2.98% | 0.00 |
| 2026-01-30 | 23.78 | 21.95 | -2.06 | -8.58% | 21.81 | 23.79 | 157436 | 35288.19 | 6.46% | 1.00 |
| 2026-01-29 | 24.50 | 24.01 | -0.89 | -3.57% | 23.70 | 24.80 | 201440 | 48708.91 | 8.27% | 0.00 |
| 2026-01-28 | 23.56 | 24.90 | 1.11 | 4.67% | 22.91 | 25.09 | 272140 | 66052.20 | 11.17% | 0.00 |
| 2026-01-27 | 24.01 | 23.79 | -0.72 | -2.94% | 23.25 | 24.47 | 180964 | 42850.12 | 7.43% | 0.00 |
| 2026-01-26 | 23.50 | 24.51 | 0.96 | 4.08% | 23.18 | 25.36 | 264573 | 64208.84 | 10.86% | 4.00 |
| 2026-01-23 | 23.85 | 23.55 | -0.45 | -1.88% | 23.41 | 23.85 | 134144 | 31575.14 | 5.51% | 0.00 |
| 2026-01-22 | 22.55 | 24.00 | 1.48 | 6.57% | 22.52 | 24.17 | 210945 | 49774.32 | 8.66% | 0.00 |
| 2026-01-21 | 22.42 | 22.52 | -0.08 | -0.35% | 22.20 | 22.65 | 83157 | 18667.21 | 3.41% | 0.00 |
| 2026-01-20 | 23.17 | 22.60 | -0.55 | -2.38% | 22.35 | 23.39 | 83849 | 19091.93 | 3.44% | 0.00 |
| 2026-01-19 | 22.21 | 23.15 | 0.81 | 3.63% | 22.10 | 23.38 | 119587 | 27457.68 | 4.91% | 0.00 |
| 2026-01-16 | 22.55 | 22.34 | -0.16 | -0.71% | 22.20 | 22.69 | 75512 | 16903.27 | 3.10% | 0.00 |
| 2026-01-15 | 22.34 | 22.50 | -0.18 | -0.79% | 22.20 | 22.60 | 79287 | 17760.42 | 3.25% | 0.00 |
| 2026-01-14 | 22.74 | 22.68 | -0.06 | -0.26% | 22.22 | 23.36 | 138388 | 31565.31 | 5.68% | 0.00 |
| 2026-01-13 | 23.57 | 22.74 | -1.04 | -4.37% | 22.59 | 23.61 | 149198 | 34129.53 | 6.12% | 9.00 |
| 2026-01-12 | 23.30 | 23.78 | 0.44 | 1.89% | 23.01 | 23.88 | 186625 | 43880.55 | 7.66% | 13.00 |
| 2026-01-09 | 23.30 | 23.34 | 0.05 | 0.21% | 23.00 | 23.78 | 201351 | 47078.72 | 8.27% | 0.00 |
| 2026-01-08 | 22.63 | 23.29 | 0.66 | 2.92% | 22.48 | 23.44 | 236102 | 54642.41 | 9.69% | 1.00 |
| 2026-01-07 | 22.30 | 22.63 | 0.33 | 1.48% | 21.97 | 22.79 | 165183 | 37255.02 | 6.78% | 0.00 |
| 2026-01-06 | 21.80 | 22.30 | 0.39 | 1.78% | 21.72 | 22.35 | 119174 | 26423.20 | 4.89% | 0.00 |
| 2026-01-05 | 21.76 | 21.91 | 0.40 | 1.86% | 21.68 | 22.15 | 92648 | 20277.13 | 3.80% | 0.00 |
| 2025-12-31 | 21.30 | 21.51 | 0.04 | 0.19% | 20.84 | 21.64 | 76767 | 16334.85 | 3.15% | 0.00 |
| 2025-12-30 | 21.58 | 21.47 | -0.31 | -1.42% | 21.35 | 21.85 | 78158 | 16857.84 | 3.21% | 0.00 |
| 2025-12-29 | 22.00 | 21.78 | -0.09 | -0.41% | 21.70 | 22.08 | 76643 | 16777.45 | 3.15% | 3.00 |
| 2025-12-26 | 21.85 | 21.87 | -0.04 | -0.18% | 21.60 | 22.12 | 107558 | 23576.85 | 4.42% | 0.00 |
| 2025-12-25 | 21.70 | 21.91 | 0.22 | 1.01% | 21.58 | 22.09 | 121064 | 26517.82 | 4.97% | 0.00 |
| 2025-12-24 | 21.09 | 21.69 | 0.69 | 3.29% | 20.78 | 21.82 | 127839 | 27474.90 | 5.25% | 0.00 |
| 2025-12-23 | 21.38 | 21.00 | -0.44 | -2.05% | 20.90 | 21.43 | 71331 | 15042.98 | 2.93% | 0.00 |
| 2025-12-22 | 21.51 | 21.44 | -0.06 | -0.28% | 21.36 | 21.88 | 100846 | 21730.44 | 4.14% | 0.00 |
| 2025-12-19 | 20.61 | 21.50 | 0.98 | 4.78% | 20.61 | 22.63 | 158225 | 33873.55 | 6.49% | 0.00 |
| 2025-12-18 | 20.36 | 20.52 | -0.07 | -0.34% | 20.30 | 21.10 | 86764 | 17969.92 | 3.56% | 2.00 |
| 2025-12-17 | 20.80 | 20.59 | -0.26 | -1.25% | 19.96 | 20.88 | 116757 | 23716.60 | 4.79% | 0.00 |
| 2025-12-16 | 21.52 | 20.85 | -0.99 | -4.53% | 20.77 | 21.70 | 113618 | 23884.89 | 4.66% | 0.00 |
| 2025-12-15 | 21.74 | 21.84 | -0.33 | -1.49% | 21.74 | 22.36 | 153365 | 33611.86 | 6.30% | 0.00 |
| 2025-12-12 | 20.69 | 22.17 | 1.36 | 6.54% | 20.68 | 22.43 | 245199 | 53337.20 | 10.06% | 0.00 |
| 2025-12-11 | 20.80 | 20.81 | 0.01 | 0.05% | 20.69 | 21.35 | 107454 | 22502.04 | 4.41% | 0.00 |
| 2025-12-10 | 20.89 | 20.80 | -0.11 | -0.53% | 20.57 | 21.10 | 54547 | 11335.81 | 2.24% | 0.00 |
| 2025-12-09 | 21.40 | 20.91 | -0.60 | -2.79% | 20.89 | 21.51 | 76496 | 16114.59 | 3.14% | 0.00 |
| 2025-12-08 | 21.07 | 21.51 | 0.45 | 2.14% | 20.93 | 21.57 | 102157 | 21887.60 | 4.19% | 0.00 |
| 2025-12-05 | 20.43 | 21.06 | 0.58 | 2.83% | 20.20 | 21.10 | 94198 | 19618.14 | 3.87% | 3.00 |
| 2025-12-04 | 20.49 | 20.48 | -0.01 | -0.05% | 20.31 | 20.68 | 52551 | 10772.78 | 2.16% | 0.00 |
| 2025-12-03 | 20.84 | 20.49 | -0.35 | -1.68% | 20.37 | 20.90 | 68450 | 14046.98 | 2.81% | 0.00 |
| 2025-12-02 | 21.03 | 20.84 | -0.25 | -1.19% | 20.72 | 21.05 | 59453 | 12404.20 | 2.44% | 0.00 |
| 2025-12-01 | 20.89 | 21.09 | 0.10 | 0.48% | 20.74 | 21.31 | 82757 | 17494.55 | 3.40% | 0.00 |
| 2025-11-28 | 21.00 | 20.99 | 0.19 | 0.91% | 20.69 | 21.00 | 70876 | 14797.41 | 2.91% | 0.00 |
| 2025-11-27 | 20.78 | 20.80 | 0.03 | 0.14% | 20.70 | 20.96 | 61011 | 12705.78 | 2.50% | 0.00 |
| 2025-11-26 | 21.25 | 20.77 | -0.51 | -2.40% | 20.70 | 21.27 | 92135 | 19292.54 | 3.78% | 0.00 |
| 2025-11-25 | 21.19 | 21.28 | 0.09 | 0.42% | 21.02 | 21.80 | 114912 | 24577.13 | 4.72% | 0.00 |
| 2025-11-24 | 20.94 | 21.19 | 0.55 | 2.66% | 20.61 | 21.39 | 99226 | 20825.37 | 4.07% | 0.00 |
| 2025-11-21 | 21.40 | 20.64 | -1.41 | -6.39% | 20.60 | 21.60 | 170803 | 35845.08 | 7.01% | 0.00 |
| 2025-11-20 | 22.73 | 22.05 | -0.85 | -3.71% | 22.02 | 22.79 | 161285 | 35993.55 | 6.62% | 2.00 |
| 2025-11-19 | 22.89 | 22.90 | 0.05 | 0.22% | 22.75 | 23.54 | 173581 | 39993.69 | 7.13% | 0.00 |
| 2025-11-18 | 23.82 | 22.85 | -1.05 | -4.39% | 22.66 | 23.89 | 212858 | 49057.48 | 8.74% | 0.00 |
| 2025-11-17 | 24.15 | 23.90 | 0.04 | 0.17% | 23.50 | 24.96 | 206112 | 49431.14 | 8.46% | 0.00 |
| 2025-11-14 | 24.27 | 23.86 | -0.84 | -3.40% | 23.82 | 25.29 | 262046 | 64150.36 | 10.76% | 3.00 |
| 2025-11-13 | 24.45 | 24.70 | -0.05 | -0.20% | 24.13 | 25.15 | 297895 | 73423.77 | 12.23% | 0.00 |
| 2025-11-12 | 25.98 | 24.75 | -1.23 | -4.73% | 24.55 | 26.19 | 299399 | 74933.89 | 12.29% | 1.00 |
| 2025-11-11 | 24.47 | 25.98 | 0.92 | 3.67% | 23.67 | 27.28 | 497943 | 126696.94 | 20.44% | 19.00 |
| 2025-11-10 | 25.61 | 25.06 | -1.69 | -6.32% | 24.70 | 26.47 | 431024 | 109305.91 | 17.69% | 2.00 |
| 2025-11-07 | 25.31 | 26.75 | 0.60 | 2.29% | 25.31 | 28.13 | 532022 | 143740.66 | 21.84% | 44.00 |
| 2025-11-06 | 26.31 | 26.15 | -0.57 | -2.13% | 25.31 | 27.77 | 552812 | 146502.00 | 22.69% | 14.00 |
| 2025-11-05 | 26.00 | 26.72 | 0.50 | 1.91% | 26.00 | 28.85 | 704946 | 190559.52 | 28.94% | 9.00 |
| 2025-11-04 | 23.66 | 26.22 | 4.37 | 20.00% | 23.66 | 26.22 | 550748 | 141399.38 | 22.61% | 0.00 |
| 2025-11-03 | 21.85 | 21.85 | 3.64 | 19.99% | 21.85 | 21.85 | 92177 | 20140.62 | 3.78% | 0.00 |
| 2025-10-31 | 18.20 | 18.21 | -0.01 | -0.05% | 18.17 | 18.44 | 23427 | 4286.39 | 0.96% | 0.00 |
| 2025-10-30 | 18.50 | 18.22 | -0.30 | -1.62% | 18.17 | 18.50 | 32426 | 5939.18 | 1.33% | 0.00 |
| 2025-10-29 | 18.48 | 18.52 | 0.03 | 0.16% | 18.30 | 18.62 | 33379 | 6169.32 | 1.37% | 0.00 |
| 2025-10-28 | 18.45 | 18.49 | 0.01 | 0.05% | 18.40 | 18.63 | 33926 | 6286.13 | 1.39% | 0.00 |
| 2025-10-27 | 18.37 | 18.48 | 0.21 | 1.15% | 18.28 | 18.64 | 44840 | 8283.17 | 1.84% | 0.00 |
| 2025-10-24 | 18.37 | 18.27 | -0.12 | -0.65% | 18.20 | 18.48 | 30843 | 5650.83 | 1.27% | 0.00 |
| 2025-10-23 | 18.08 | 18.39 | 0.17 | 0.93% | 17.81 | 18.44 | 35025 | 6356.68 | 1.44% | 0.00 |
| 2025-10-22 | 18.03 | 18.22 | 0.19 | 1.05% | 17.90 | 18.34 | 35491 | 6457.73 | 1.46% | 0.00 |
| 2025-10-21 | 17.85 | 18.03 | 0.23 | 1.29% | 17.77 | 18.21 | 25677 | 4624.54 | 1.05% | 0.00 |
| 2025-10-20 | 17.68 | 17.80 | 0.28 | 1.60% | 17.52 | 17.83 | 28680 | 5068.70 | 1.18% | 0.00 |
| 2025-10-17 | 18.23 | 17.52 | -0.72 | -3.95% | 17.52 | 18.35 | 44043 | 7863.73 | 1.81% | 7.00 |
| 2025-10-16 | 18.51 | 18.24 | -0.31 | -1.67% | 18.21 | 18.63 | 34375 | 6309.84 | 1.41% | 0.00 |
| 2025-10-15 | 18.58 | 18.55 | -0.11 | -0.59% | 18.35 | 18.72 | 42792 | 7912.31 | 1.76% | 0.00 |
| 2025-10-14 | 18.68 | 18.66 | 0.00 | 0.00% | 18.50 | 19.08 | 76877 | 14471.81 | 3.16% | 0.00 |
| 2025-10-13 | 17.82 | 18.66 | 0.12 | 0.65% | 17.70 | 18.76 | 59342 | 10907.96 | 2.44% | 6.00 |
宝色股份(300402)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。
