| 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 | 18.85 | 18.60 | -0.60 | -3.13% | 18.15 | 19.08 | 172051 | 31773.16 | 7.06% | 0.00 |
| 2025-03-28 | 19.99 | 19.20 | -0.97 | -4.81% | 19.05 | 20.38 | 228978 | 44440.98 | 9.40% | 0.00 |
| 2025-03-27 | 22.22 | 20.17 | -3.02 | -13.02% | 20.00 | 22.49 | 337701 | 71582.81 | 13.86% | 41.00 |
| 2025-03-26 | 20.80 | 23.19 | 1.57 | 7.26% | 20.80 | 23.20 | 417567 | 93054.71 | 17.14% | 19.00 |
| 2025-03-25 | 21.80 | 21.62 | -1.42 | -6.16% | 21.31 | 24.60 | 467533 | 105931.17 | 19.19% | 12.00 |
| 2025-03-24 | 20.70 | 23.04 | 2.36 | 11.41% | 20.13 | 23.04 | 451652 | 98431.73 | 18.54% | 23.00 |
| 2025-03-21 | 20.01 | 20.68 | 0.18 | 0.88% | 20.01 | 23.15 | 443410 | 94695.35 | 18.20% | 5.00 |
| 2025-03-20 | 18.70 | 20.50 | 1.62 | 8.58% | 18.30 | 21.50 | 358123 | 71174.28 | 14.70% | 6.00 |
| 2025-03-19 | 18.77 | 18.88 | -0.21 | -1.10% | 18.60 | 19.34 | 203633 | 38572.45 | 8.36% | 0.00 |
| 2025-03-18 | 19.36 | 19.09 | -0.26 | -1.34% | 18.56 | 19.88 | 297576 | 56851.31 | 12.21% | 0.00 |
| 2025-03-17 | 19.95 | 19.35 | -0.63 | -3.15% | 19.19 | 20.62 | 365538 | 72163.29 | 15.00% | 14.00 |
| 2025-03-14 | 18.00 | 19.98 | 2.31 | 13.07% | 18.00 | 21.18 | 471638 | 91989.40 | 19.36% | 0.00 |
| 2025-03-13 | 16.20 | 17.67 | 1.49 | 9.21% | 15.89 | 17.90 | 217317 | 36691.51 | 8.92% | 7.00 |
| 2025-03-12 | 16.46 | 16.18 | -0.18 | -1.10% | 16.15 | 16.46 | 74833 | 12160.62 | 3.07% | 0.00 |
| 2025-03-11 | 15.89 | 16.36 | 0.31 | 1.93% | 15.75 | 16.42 | 81658 | 13184.67 | 3.35% | 0.00 |
| 2025-03-10 | 16.05 | 16.05 | 0.02 | 0.12% | 15.91 | 16.21 | 71806 | 11520.37 | 2.95% | 13.00 |
| 2025-03-07 | 15.65 | 16.03 | 0.30 | 1.91% | 15.56 | 16.44 | 122294 | 19649.16 | 5.02% | 0.00 |
| 2025-03-06 | 15.75 | 15.73 | 0.12 | 0.77% | 15.56 | 15.79 | 59803 | 9378.40 | 2.45% | 0.00 |
| 2025-03-05 | 15.71 | 15.61 | -0.13 | -0.83% | 15.44 | 15.82 | 61622 | 9595.32 | 2.53% | 0.00 |
| 2025-03-04 | 15.50 | 15.74 | -0.17 | -1.07% | 15.50 | 15.90 | 92624 | 14562.86 | 3.80% | 0.00 |
| 2025-03-03 | 15.56 | 15.91 | 1.05 | 7.07% | 15.56 | 16.55 | 168914 | 27033.35 | 6.93% | 0.00 |
| 2025-02-28 | 15.38 | 14.86 | -0.53 | -3.44% | 14.80 | 15.42 | 40153 | 6030.47 | 1.65% | 0.00 |
| 2025-02-27 | 15.61 | 15.39 | -0.22 | -1.41% | 15.10 | 15.69 | 51563 | 7928.85 | 2.12% | 0.00 |
| 2025-02-26 | 15.81 | 15.61 | -0.02 | -0.13% | 15.23 | 15.81 | 83632 | 13032.42 | 3.43% | 0.00 |
| 2025-02-25 | 14.79 | 15.63 | 0.64 | 4.27% | 14.77 | 16.10 | 119983 | 18721.70 | 4.93% | 0.00 |
| 2025-02-24 | 15.11 | 14.99 | -0.11 | -0.73% | 14.85 | 15.19 | 36635 | 5484.92 | 1.50% | 0.00 |
| 2025-02-21 | 15.10 | 15.10 | -0.02 | -0.13% | 14.90 | 15.21 | 50480 | 7594.25 | 2.07% | 0.00 |
| 2025-02-20 | 14.83 | 15.12 | 0.14 | 0.93% | 14.83 | 15.29 | 77304 | 11659.66 | 3.17% | 0.00 |
| 2025-02-19 | 14.29 | 14.98 | 0.72 | 5.05% | 14.22 | 15.25 | 83354 | 12371.69 | 3.42% | 0.00 |
| 2025-02-18 | 14.58 | 14.26 | -0.32 | -2.19% | 14.13 | 14.69 | 26561 | 3833.46 | 1.09% | 0.00 |
| 2025-02-17 | 14.37 | 14.58 | 0.18 | 1.25% | 14.37 | 14.66 | 28026 | 4070.05 | 1.15% | 0.00 |
| 2025-02-14 | 14.39 | 14.40 | -0.06 | -0.41% | 14.30 | 14.56 | 24873 | 3589.55 | 1.02% | 0.00 |
| 2025-02-13 | 14.72 | 14.46 | -0.26 | -1.77% | 14.45 | 14.72 | 24220 | 3524.93 | 0.99% | 0.00 |
| 2025-02-12 | 14.69 | 14.72 | 0.03 | 0.20% | 14.58 | 14.75 | 23139 | 3396.75 | 0.95% | 0.00 |
| 2025-02-11 | 14.82 | 14.69 | -0.10 | -0.68% | 14.60 | 14.82 | 21484 | 3151.43 | 0.88% | 0.00 |
| 2025-02-10 | 14.66 | 14.79 | 0.14 | 0.96% | 14.59 | 14.84 | 27245 | 4005.98 | 1.12% | 0.00 |
| 2025-02-07 | 14.55 | 14.65 | 0.13 | 0.90% | 14.45 | 14.81 | 35589 | 5219.66 | 1.46% | 0.00 |
| 2025-02-06 | 14.22 | 14.52 | 0.28 | 1.97% | 14.15 | 14.54 | 25642 | 3691.92 | 1.05% | 0.00 |
| 2025-02-05 | 14.09 | 14.24 | 0.25 | 1.79% | 14.00 | 14.30 | 19855 | 2813.83 | 0.82% | 0.00 |
| 2025-01-27 | 14.22 | 13.99 | -0.23 | -1.62% | 13.98 | 14.33 | 18623 | 2633.45 | 0.76% | 0.00 |
| 2025-01-24 | 14.08 | 14.22 | 0.16 | 1.14% | 13.90 | 14.25 | 20733 | 2916.06 | 0.85% | 0.00 |
| 2025-01-23 | 14.11 | 14.06 | 0.04 | 0.29% | 14.06 | 14.40 | 27390 | 3902.06 | 1.12% | 0.00 |
| 2025-01-22 | 14.01 | 14.02 | -0.11 | -0.78% | 13.95 | 14.17 | 16073 | 2255.80 | 0.66% | 0.00 |
| 2025-01-21 | 14.17 | 14.13 | -0.09 | -0.63% | 13.95 | 14.38 | 18627 | 2624.15 | 0.76% | 0.00 |
| 2025-01-20 | 14.07 | 14.22 | 0.15 | 1.07% | 14.05 | 14.30 | 22181 | 3150.34 | 0.91% | 0.00 |
| 2025-01-17 | 14.06 | 14.07 | -0.06 | -0.42% | 13.92 | 14.16 | 21754 | 3052.91 | 0.89% | 0.00 |
| 2025-01-16 | 14.33 | 14.13 | -0.03 | -0.21% | 14.04 | 14.44 | 24235 | 3453.56 | 0.99% | 0.00 |
| 2025-01-15 | 14.23 | 14.16 | -0.10 | -0.70% | 14.12 | 14.30 | 24382 | 3463.93 | 1.00% | 0.00 |
| 2025-01-14 | 13.90 | 14.26 | 0.42 | 3.03% | 13.86 | 14.30 | 37800 | 5345.06 | 1.55% | 0.00 |
| 2025-01-13 | 13.60 | 13.84 | 0.16 | 1.17% | 13.30 | 13.86 | 18919 | 2584.17 | 0.78% | 0.00 |
| 2025-01-10 | 14.07 | 13.68 | -0.39 | -2.77% | 13.68 | 14.18 | 23287 | 3243.00 | 0.96% | 0.00 |
| 2025-01-09 | 14.04 | 14.07 | -0.02 | -0.14% | 14.00 | 14.23 | 22535 | 3181.03 | 0.93% | 0.00 |
| 2025-01-08 | 14.44 | 14.09 | -0.35 | -2.42% | 13.67 | 14.44 | 30914 | 4343.99 | 1.27% | 0.00 |
| 2025-01-07 | 13.97 | 14.44 | 0.63 | 4.56% | 13.82 | 14.44 | 38402 | 5427.38 | 1.58% | 0.00 |
| 2025-01-06 | 13.77 | 13.81 | 0.10 | 0.73% | 13.31 | 13.93 | 27570 | 3787.10 | 1.13% | 0.00 |
| 2025-01-03 | 14.33 | 13.71 | -0.60 | -4.19% | 13.71 | 14.45 | 29070 | 4078.71 | 1.19% | 0.00 |
| 2025-01-02 | 14.75 | 14.31 | -0.44 | -2.98% | 14.16 | 14.96 | 32291 | 4697.35 | 1.33% | 0.00 |
| 2024-12-31 | 15.31 | 14.75 | -0.46 | -3.02% | 14.75 | 15.35 | 29317 | 4397.23 | 1.20% | 0.00 |
| 2024-12-30 | 15.44 | 15.21 | -0.24 | -1.55% | 15.07 | 15.47 | 25971 | 3964.75 | 1.07% | 0.00 |
| 2024-12-27 | 15.21 | 15.45 | 0.24 | 1.58% | 15.21 | 15.71 | 27878 | 4328.87 | 1.14% | 0.00 |
| 2024-12-26 | 14.96 | 15.21 | 0.19 | 1.26% | 14.95 | 15.33 | 22335 | 3398.78 | 0.92% | 0.00 |
| 2024-12-25 | 15.49 | 15.02 | -0.50 | -3.22% | 14.94 | 15.51 | 34469 | 5207.10 | 1.41% | 0.00 |
| 2024-12-24 | 15.40 | 15.52 | 0.29 | 1.90% | 15.19 | 15.61 | 27200 | 4194.26 | 1.12% | 0.00 |
| 2024-12-23 | 15.92 | 15.23 | -0.68 | -4.27% | 15.10 | 15.97 | 36288 | 5598.79 | 1.49% | 0.00 |
| 2024-12-20 | 15.62 | 15.91 | 0.26 | 1.66% | 15.60 | 16.00 | 25024 | 3974.77 | 1.03% | 0.00 |
| 2024-12-19 | 15.53 | 15.65 | -0.02 | -0.13% | 15.38 | 15.72 | 23968 | 3729.04 | 0.98% | 0.00 |
| 2024-12-18 | 15.55 | 15.67 | 0.04 | 0.26% | 15.35 | 15.95 | 33784 | 5300.31 | 1.39% | 0.00 |
| 2024-12-17 | 16.11 | 15.63 | -0.60 | -3.70% | 15.51 | 16.27 | 39764 | 6269.48 | 1.63% | 0.00 |
| 2024-12-16 | 16.23 | 16.23 | 0.03 | 0.19% | 16.11 | 16.48 | 37903 | 6172.27 | 1.56% | 0.00 |
| 2024-12-13 | 16.43 | 16.20 | -0.37 | -2.23% | 16.19 | 16.55 | 42315 | 6898.92 | 1.74% | 0.00 |
| 2024-12-12 | 16.58 | 16.57 | -0.03 | -0.18% | 16.32 | 16.62 | 42459 | 6991.67 | 1.74% | 0.00 |
| 2024-12-11 | 16.44 | 16.60 | 0.10 | 0.61% | 16.37 | 16.61 | 45465 | 7501.96 | 1.87% | 0.00 |
| 2024-12-10 | 16.97 | 16.50 | -0.10 | -0.60% | 16.49 | 17.08 | 74163 | 12398.64 | 3.04% | 10.00 |
| 2024-12-09 | 16.45 | 16.60 | 0.11 | 0.67% | 16.31 | 16.95 | 68653 | 11416.85 | 2.82% | 0.00 |
| 2024-12-06 | 16.49 | 16.49 | 0.03 | 0.18% | 16.25 | 16.60 | 49480 | 8127.82 | 2.03% | 0.00 |
| 2024-12-05 | 16.28 | 16.46 | 0.05 | 0.30% | 16.23 | 16.62 | 45799 | 7538.24 | 1.88% | 0.00 |
| 2024-12-04 | 16.36 | 16.41 | 0.08 | 0.49% | 16.23 | 16.84 | 64573 | 10636.31 | 2.65% | 0.00 |
| 2024-12-03 | 16.41 | 16.33 | -0.14 | -0.85% | 16.16 | 16.52 | 35962 | 5873.46 | 1.48% | 0.00 |
| 2024-12-02 | 16.41 | 16.47 | 0.16 | 0.98% | 16.26 | 16.57 | 49238 | 8104.85 | 2.02% | 0.00 |
| 2024-11-29 | 15.83 | 16.31 | 0.41 | 2.58% | 15.82 | 16.45 | 60608 | 9825.27 | 2.49% | 0.00 |
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。
