| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 20.24 | 19.38 | -0.67 | -3.34% | 19.38 | 20.35 | 119612 | 23511.34 | 4.91% | 0.00 |
| 2025-08-13 | 19.95 | 20.05 | 0.37 | 1.88% | 19.81 | 20.79 | 207021 | 41986.86 | 8.50% | 2.00 |
| 2025-08-12 | 19.68 | 19.68 | -0.01 | -0.05% | 19.40 | 19.80 | 84863 | 16627.14 | 3.48% | 0.00 |
| 2025-08-11 | 19.19 | 19.69 | 0.43 | 2.23% | 19.13 | 19.69 | 75880 | 14756.92 | 3.11% | 0.00 |
| 2025-08-08 | 19.18 | 19.26 | 0.02 | 0.10% | 19.15 | 19.59 | 63350 | 12284.98 | 2.60% | 0.00 |
| 2025-08-07 | 19.63 | 19.24 | -0.39 | -1.99% | 19.18 | 19.63 | 70853 | 13670.40 | 2.91% | 0.00 |
| 2025-08-06 | 19.21 | 19.63 | 0.34 | 1.76% | 19.21 | 19.68 | 76128 | 14883.41 | 3.12% | 0.00 |
| 2025-08-05 | 19.31 | 19.29 | -0.01 | -0.05% | 19.18 | 19.38 | 45160 | 8698.29 | 1.85% | 0.00 |
| 2025-08-04 | 18.81 | 19.30 | 0.30 | 1.58% | 18.79 | 19.31 | 50388 | 9660.30 | 2.07% | 0.00 |
| 2025-08-01 | 18.89 | 19.00 | 0.05 | 0.26% | 18.76 | 19.15 | 46302 | 8774.72 | 1.90% | 0.00 |
| 2025-07-31 | 19.16 | 18.95 | -0.45 | -2.32% | 18.92 | 19.37 | 78054 | 14920.63 | 3.20% | 0.00 |
| 2025-07-30 | 19.54 | 19.40 | 0.04 | 0.21% | 19.12 | 19.99 | 103655 | 20303.65 | 4.25% | 0.00 |
| 2025-07-29 | 19.45 | 19.36 | -0.23 | -1.17% | 19.06 | 19.59 | 70106 | 13488.73 | 2.88% | 0.00 |
| 2025-07-28 | 19.45 | 19.59 | 0.08 | 0.41% | 19.41 | 19.63 | 49969 | 9758.23 | 2.05% | 0.00 |
| 2025-07-25 | 19.68 | 19.51 | -0.14 | -0.71% | 19.34 | 19.73 | 68876 | 13421.66 | 2.83% | 0.00 |
| 2025-07-24 | 19.30 | 19.65 | 0.17 | 0.87% | 19.24 | 19.82 | 76096 | 14864.37 | 3.12% | 0.00 |
| 2025-07-23 | 19.99 | 19.48 | -0.47 | -2.36% | 19.40 | 20.65 | 129576 | 26039.08 | 5.32% | 0.00 |
| 2025-07-22 | 19.89 | 19.95 | -0.04 | -0.20% | 19.68 | 20.02 | 82158 | 16282.21 | 3.37% | 0.00 |
| 2025-07-21 | 19.51 | 19.99 | 0.34 | 1.73% | 19.38 | 20.02 | 108564 | 21502.12 | 4.46% | 0.00 |
| 2025-07-18 | 19.33 | 19.65 | 0.35 | 1.81% | 19.22 | 19.90 | 98276 | 19221.55 | 4.03% | 6.00 |
| 2025-07-17 | 19.26 | 19.39 | 0.13 | 0.67% | 19.15 | 19.44 | 59027 | 11398.17 | 2.42% | 68.00 |
| 2025-07-16 | 19.40 | 19.26 | -0.11 | -0.57% | 19.04 | 19.41 | 82406 | 15800.60 | 3.38% | 0.00 |
| 2025-07-15 | 19.68 | 19.37 | -0.31 | -1.58% | 19.10 | 19.84 | 91369 | 17726.17 | 3.75% | 0.00 |
| 2025-07-14 | 19.65 | 19.68 | -0.06 | -0.30% | 19.61 | 19.96 | 73315 | 14507.73 | 3.01% | 0.00 |
| 2025-07-11 | 19.44 | 19.74 | 0.09 | 0.46% | 19.44 | 20.17 | 116232 | 22980.07 | 4.77% | 15.00 |
| 2025-07-10 | 19.66 | 19.65 | -0.11 | -0.56% | 19.55 | 19.93 | 87663 | 17280.61 | 3.60% | 0.00 |
| 2025-07-09 | 19.91 | 19.76 | -0.79 | -3.84% | 19.74 | 20.23 | 142647 | 28400.59 | 5.86% | 0.00 |
| 2025-07-08 | 20.50 | 20.55 | -0.25 | -1.20% | 20.15 | 20.85 | 154065 | 31568.62 | 6.32% | 0.00 |
| 2025-07-07 | 19.34 | 20.80 | 1.47 | 7.60% | 19.12 | 20.87 | 224490 | 45202.24 | 9.21% | 12.00 |
| 2025-07-04 | 19.69 | 19.33 | -0.49 | -2.47% | 19.23 | 19.85 | 132342 | 25758.48 | 5.43% | 0.00 |
| 2025-07-03 | 20.32 | 19.82 | -1.01 | -4.85% | 19.80 | 20.98 | 230538 | 46587.04 | 9.46% | 4.00 |
| 2025-07-02 | 20.39 | 20.83 | 1.17 | 5.95% | 19.91 | 21.66 | 344004 | 71978.68 | 14.12% | 14.00 |
| 2025-07-01 | 19.70 | 19.66 | -0.12 | -0.61% | 19.42 | 19.93 | 120518 | 23617.03 | 4.95% | 0.00 |
| 2025-06-30 | 19.80 | 19.78 | 0.38 | 1.96% | 19.51 | 20.09 | 145842 | 28876.23 | 5.99% | 0.00 |
| 2025-06-27 | 19.69 | 19.40 | 0.03 | 0.15% | 19.37 | 19.83 | 144403 | 28210.18 | 5.93% | 27.00 |
| 2025-06-26 | 19.02 | 19.37 | 0.12 | 0.62% | 19.02 | 20.17 | 252871 | 49746.62 | 10.38% | 6.00 |
| 2025-06-25 | 18.35 | 19.25 | 1.27 | 7.06% | 18.18 | 20.13 | 272473 | 52625.96 | 11.18% | 0.00 |
| 2025-06-24 | 17.75 | 17.98 | 0.48 | 2.74% | 17.62 | 18.30 | 80913 | 14575.94 | 3.32% | 0.00 |
| 2025-06-23 | 16.93 | 17.50 | 0.36 | 2.10% | 16.93 | 17.57 | 56243 | 9761.17 | 2.31% | 0.00 |
| 2025-06-20 | 17.59 | 17.14 | -0.64 | -3.60% | 17.05 | 17.82 | 80015 | 13849.35 | 3.28% | 0.00 |
| 2025-06-19 | 18.50 | 17.78 | -0.93 | -4.97% | 17.76 | 18.59 | 107397 | 19421.76 | 4.41% | 0.00 |
| 2025-06-18 | 18.51 | 18.71 | 0.18 | 0.97% | 18.30 | 18.89 | 124221 | 23183.99 | 5.10% | 0.00 |
| 2025-06-17 | 18.02 | 18.53 | 0.51 | 2.83% | 17.93 | 18.55 | 117091 | 21514.58 | 4.81% | 0.00 |
| 2025-06-16 | 17.85 | 18.02 | 0.05 | 0.28% | 17.52 | 18.15 | 57486 | 10308.54 | 2.36% | 0.00 |
| 2025-06-13 | 17.81 | 17.97 | 0.00 | 0.00% | 17.81 | 18.33 | 76252 | 13800.34 | 3.13% | 0.00 |
| 2025-06-12 | 18.01 | 17.97 | -0.16 | -0.88% | 17.87 | 18.27 | 62104 | 11207.11 | 2.55% | 0.00 |
| 2025-06-11 | 18.07 | 18.13 | -0.04 | -0.22% | 18.03 | 18.29 | 63112 | 11468.56 | 2.59% | 10.00 |
| 2025-06-10 | 18.55 | 18.17 | -0.44 | -2.36% | 17.80 | 18.55 | 118290 | 21399.44 | 4.86% | 0.00 |
| 2025-06-09 | 18.30 | 18.61 | 0.29 | 1.58% | 18.18 | 18.65 | 95257 | 17568.06 | 3.91% | 4.00 |
| 2025-06-06 | 18.37 | 18.32 | -0.09 | -0.49% | 18.20 | 18.66 | 86481 | 15895.70 | 3.55% | 0.00 |
| 2025-06-05 | 18.73 | 18.41 | -0.16 | -0.86% | 18.21 | 18.84 | 128258 | 23660.80 | 5.26% | 0.00 |
| 2025-06-04 | 18.93 | 18.57 | -0.50 | -2.62% | 18.46 | 19.15 | 159054 | 29896.33 | 6.53% | 9.00 |
| 2025-06-03 | 18.91 | 19.07 | -0.02 | -0.10% | 18.53 | 19.30 | 199180 | 37687.70 | 8.18% | 16.00 |
| 2025-05-30 | 18.10 | 19.09 | 0.86 | 4.72% | 17.70 | 19.31 | 292628 | 54666.66 | 12.01% | 0.00 |
| 2025-05-29 | 18.14 | 18.23 | -0.06 | -0.33% | 18.00 | 18.50 | 179317 | 32648.93 | 7.36% | 7.00 |
| 2025-05-28 | 17.43 | 18.29 | 0.86 | 4.93% | 17.31 | 18.56 | 256550 | 46608.50 | 10.53% | 0.00 |
| 2025-05-27 | 17.66 | 17.43 | -0.25 | -1.41% | 17.18 | 17.75 | 78377 | 13620.96 | 3.22% | 0.00 |
| 2025-05-26 | 16.80 | 17.68 | 1.00 | 6.00% | 16.66 | 17.68 | 137970 | 23900.78 | 5.66% | 0.00 |
| 2025-05-23 | 16.88 | 16.68 | -0.15 | -0.89% | 16.64 | 17.53 | 85276 | 14543.94 | 3.50% | 0.00 |
| 2025-05-22 | 17.10 | 16.83 | -0.36 | -2.09% | 16.76 | 17.24 | 60931 | 10324.98 | 2.50% | 0.00 |
| 2025-05-21 | 17.61 | 17.19 | -0.55 | -3.10% | 17.14 | 17.72 | 87794 | 15191.59 | 3.60% | 0.00 |
| 2025-05-20 | 17.50 | 17.74 | 0.21 | 1.20% | 17.36 | 18.05 | 92080 | 16364.03 | 3.78% | 0.00 |
| 2025-05-19 | 17.76 | 17.53 | -0.12 | -0.68% | 16.95 | 17.79 | 83779 | 14475.76 | 3.44% | 0.00 |
| 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 |
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。
