| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 17.28 | 17.65 | 0.35 | 2.02% | 17.21 | 18.18 | 121405 | 21714.50 | 4.98% | 0.00 |
| 2025-05-15 | 17.50 | 17.30 | -0.18 | -1.03% | 17.20 | 17.65 | 56009 | 9710.37 | 2.30% | 0.00 |
| 2025-05-14 | 17.64 | 17.48 | -0.08 | -0.46% | 17.41 | 17.73 | 62045 | 10883.63 | 2.55% | 0.00 |
| 2025-05-13 | 18.02 | 17.56 | -0.30 | -1.68% | 17.54 | 18.15 | 82532 | 14660.93 | 3.39% | 0.00 |
| 2025-05-12 | 17.73 | 17.86 | 0.28 | 1.59% | 17.62 | 18.11 | 104914 | 18764.80 | 4.31% | 16.00 |
| 2025-05-09 | 18.16 | 17.58 | -0.58 | -3.19% | 17.53 | 18.20 | 103080 | 18265.94 | 4.23% | 0.00 |
| 2025-05-08 | 17.70 | 18.16 | 0.34 | 1.91% | 17.55 | 18.20 | 158238 | 28475.47 | 6.50% | 0.00 |
| 2025-05-07 | 17.81 | 17.82 | 0.32 | 1.83% | 17.39 | 18.00 | 174893 | 30913.73 | 7.18% | 0.00 |
| 2025-05-06 | 16.80 | 17.50 | 0.96 | 5.80% | 16.80 | 17.85 | 211008 | 36883.96 | 8.66% | 0.00 |
| 2025-04-30 | 16.69 | 16.54 | -0.01 | -0.06% | 16.42 | 16.77 | 92497 | 15322.69 | 3.80% | 0.00 |
| 2025-04-29 | 16.78 | 16.55 | -0.30 | -1.78% | 16.50 | 16.99 | 119566 | 19935.01 | 4.91% | 1.00 |
| 2025-04-28 | 17.57 | 16.85 | -0.32 | -1.86% | 16.56 | 17.57 | 152808 | 25878.63 | 6.27% | 5.00 |
| 2025-04-25 | 16.81 | 17.17 | 0.37 | 2.20% | 16.60 | 17.61 | 183124 | 31518.26 | 7.52% | 0.00 |
| 2025-04-24 | 17.10 | 16.80 | -0.47 | -2.72% | 16.59 | 17.19 | 121277 | 20428.81 | 4.98% | 0.00 |
| 2025-04-23 | 17.23 | 17.27 | 0.09 | 0.52% | 16.80 | 17.39 | 167885 | 28750.64 | 6.89% | 0.00 |
| 2025-04-22 | 16.92 | 17.18 | 0.20 | 1.18% | 16.64 | 17.75 | 216349 | 37168.07 | 8.88% | 0.00 |
| 2025-04-21 | 16.79 | 16.98 | 0.29 | 1.74% | 16.54 | 17.05 | 94787 | 15926.67 | 3.89% | 0.00 |
| 2025-04-18 | 16.46 | 16.69 | 0.21 | 1.27% | 16.32 | 16.86 | 109880 | 18264.58 | 4.51% | 0.00 |
| 2025-04-17 | 16.50 | 16.48 | -0.04 | -0.24% | 16.31 | 16.83 | 92523 | 15394.22 | 3.80% | 0.00 |
| 2025-04-16 | 16.74 | 16.52 | -0.37 | -2.19% | 16.22 | 17.07 | 114851 | 19020.58 | 4.71% | 0.00 |
| 2025-04-15 | 17.10 | 16.89 | 0.14 | 0.84% | 16.61 | 17.80 | 183460 | 31369.92 | 7.53% | 0.00 |
| 2025-04-14 | 16.65 | 16.75 | 0.36 | 2.20% | 16.65 | 17.27 | 151280 | 25650.80 | 6.21% | 0.00 |
| 2025-04-11 | 16.25 | 16.39 | 0.14 | 0.86% | 16.24 | 16.90 | 142602 | 23488.73 | 5.85% | 2.00 |
| 2025-04-10 | 16.26 | 16.25 | 0.14 | 0.87% | 16.23 | 16.83 | 187903 | 31030.01 | 7.71% | 0.00 |
| 2025-04-09 | 15.02 | 16.11 | 0.90 | 5.92% | 14.04 | 16.30 | 217249 | 33496.62 | 8.92% | 0.00 |
| 2025-04-08 | 14.55 | 15.21 | 0.86 | 5.99% | 14.55 | 15.56 | 206952 | 31415.02 | 8.49% | 6.00 |
| 2025-04-07 | 16.54 | 14.35 | -3.32 | -18.79% | 14.14 | 16.88 | 235808 | 35872.86 | 9.68% | 0.00 |
| 2025-04-03 | 18.00 | 17.67 | -0.62 | -3.39% | 17.51 | 18.50 | 164891 | 29531.83 | 6.77% | 0.00 |
| 2025-04-02 | 18.89 | 18.29 | -0.59 | -3.13% | 18.20 | 19.02 | 157498 | 29191.64 | 6.46% | 9.00 |
| 2025-04-01 | 18.65 | 18.88 | 0.28 | 1.51% | 18.51 | 19.22 | 188142 | 35575.22 | 7.72% | 2.00 |
| 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 |
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。
