| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 18.58 | 18.54 | -0.03 | -0.16% | 18.40 | 18.92 | 57132 | 10666.51 | 2.35% | 0.00 |
| 2025-10-09 | 18.45 | 18.57 | 0.45 | 2.48% | 18.23 | 18.60 | 59974 | 11093.28 | 2.46% | 0.00 |
| 2025-09-30 | 17.90 | 18.12 | 0.22 | 1.23% | 17.82 | 18.25 | 34762 | 6301.19 | 1.43% | 0.00 |
| 2025-09-29 | 18.09 | 17.90 | 0.07 | 0.39% | 17.50 | 18.09 | 28603 | 5095.25 | 1.17% | 5.00 |
| 2025-09-26 | 18.02 | 17.83 | 0.00 | 0.00% | 17.68 | 18.16 | 36593 | 6580.22 | 1.50% | 0.00 |
| 2025-09-25 | 17.71 | 17.83 | 0.15 | 0.85% | 17.67 | 18.27 | 48350 | 8702.75 | 1.98% | 15.00 |
| 2025-09-24 | 17.62 | 17.68 | 0.07 | 0.40% | 17.48 | 17.73 | 36732 | 6471.82 | 1.51% | 0.00 |
| 2025-09-23 | 17.92 | 17.61 | -0.37 | -2.06% | 17.22 | 18.07 | 42576 | 7460.99 | 1.75% | 0.00 |
| 2025-09-22 | 18.38 | 17.98 | -0.11 | -0.61% | 17.88 | 18.38 | 21230 | 3823.77 | 0.87% | 0.00 |
| 2025-09-19 | 18.05 | 18.09 | 0.04 | 0.22% | 17.92 | 18.15 | 27414 | 4945.93 | 1.13% | 0.00 |
| 2025-09-18 | 18.45 | 18.05 | -0.48 | -2.59% | 17.87 | 18.47 | 57613 | 10488.48 | 2.36% | 0.00 |
| 2025-09-17 | 18.62 | 18.53 | -0.17 | -0.91% | 18.48 | 18.78 | 37206 | 6914.40 | 1.53% | 0.00 |
| 2025-09-16 | 18.50 | 18.70 | -0.06 | -0.32% | 18.45 | 18.84 | 49025 | 9133.95 | 2.01% | 6.00 |
| 2025-09-15 | 18.69 | 18.76 | 0.33 | 1.79% | 18.20 | 19.06 | 67754 | 12594.13 | 2.78% | 0.00 |
| 2025-09-12 | 18.32 | 18.43 | 0.09 | 0.49% | 18.20 | 18.62 | 41917 | 7725.62 | 1.72% | 5.00 |
| 2025-09-11 | 18.03 | 18.34 | 0.25 | 1.38% | 17.91 | 18.34 | 38981 | 7073.01 | 1.60% | 0.00 |
| 2025-09-10 | 18.11 | 18.09 | -0.05 | -0.28% | 18.02 | 18.28 | 34461 | 6255.85 | 1.41% | 0.00 |
| 2025-09-09 | 18.49 | 18.14 | -0.24 | -1.31% | 18.05 | 18.49 | 34874 | 6354.50 | 1.43% | 0.00 |
| 2025-09-08 | 18.44 | 18.38 | 0.23 | 1.27% | 18.23 | 18.50 | 33944 | 6228.02 | 1.39% | 0.00 |
| 2025-09-05 | 17.85 | 18.15 | 0.33 | 1.85% | 17.80 | 18.17 | 39300 | 7099.56 | 1.61% | 0.00 |
| 2025-09-04 | 17.91 | 17.82 | -0.13 | -0.72% | 17.55 | 18.16 | 44578 | 7993.39 | 1.83% | 0.00 |
| 2025-09-03 | 18.63 | 17.95 | -0.53 | -2.87% | 17.91 | 18.69 | 55220 | 10009.92 | 2.27% | 0.00 |
| 2025-09-02 | 19.08 | 18.48 | -0.42 | -2.22% | 18.25 | 19.08 | 62323 | 11540.43 | 2.56% | 0.00 |
| 2025-09-01 | 18.54 | 18.90 | 0.36 | 1.94% | 18.52 | 18.98 | 58649 | 11017.83 | 2.41% | 8.00 |
| 2025-08-29 | 18.76 | 18.54 | -0.25 | -1.33% | 18.42 | 18.85 | 61365 | 11429.46 | 2.52% | 0.00 |
| 2025-08-28 | 19.11 | 18.79 | -0.49 | -2.54% | 18.09 | 19.37 | 122710 | 23072.13 | 5.04% | 16.00 |
| 2025-08-27 | 20.24 | 19.28 | -0.98 | -4.84% | 19.27 | 20.26 | 117786 | 23336.60 | 4.83% | 15.00 |
| 2025-08-26 | 20.09 | 20.26 | 0.10 | 0.50% | 19.85 | 20.33 | 89250 | 17990.24 | 3.66% | 0.00 |
| 2025-08-25 | 20.18 | 20.16 | 0.20 | 1.00% | 19.88 | 20.24 | 92576 | 18617.55 | 3.80% | 0.00 |
| 2025-08-22 | 19.85 | 19.96 | 0.09 | 0.45% | 19.66 | 20.00 | 69763 | 13853.65 | 2.86% | 0.00 |
| 2025-08-21 | 20.14 | 19.87 | -0.33 | -1.63% | 19.72 | 20.22 | 83030 | 16563.71 | 3.41% | 18.00 |
| 2025-08-20 | 20.10 | 20.20 | 0.00 | 0.00% | 19.98 | 20.47 | 98723 | 19910.58 | 4.05% | 0.00 |
| 2025-08-19 | 20.30 | 20.20 | -0.16 | -0.79% | 20.00 | 20.49 | 113325 | 22879.15 | 4.65% | 0.00 |
| 2025-08-18 | 19.85 | 20.36 | 0.76 | 3.88% | 19.84 | 20.80 | 182784 | 37395.61 | 7.50% | 0.00 |
| 2025-08-15 | 19.38 | 19.60 | 0.22 | 1.14% | 19.32 | 19.69 | 73653 | 14392.59 | 3.02% | 24.00 |
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。
