| 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 | 23.74 | 23.62 | -0.06 | -0.25% | 23.42 | 23.74 | 54761 | 12904.30 | 1.16% | 0.00 |
| 2025-12-11 | 24.18 | 23.68 | -0.46 | -1.91% | 23.68 | 24.24 | 41487 | 9921.05 | 0.88% | 0.00 |
| 2025-12-10 | 24.30 | 24.14 | -0.17 | -0.70% | 24.01 | 24.35 | 36456 | 8798.01 | 0.77% | 0.00 |
| 2025-12-09 | 24.36 | 24.31 | -0.18 | -0.73% | 24.26 | 24.74 | 46736 | 11429.76 | 0.99% | 0.00 |
| 2025-12-08 | 24.41 | 24.49 | 0.08 | 0.33% | 24.24 | 24.59 | 54230 | 13262.65 | 1.15% | 0.00 |
| 2025-12-05 | 24.10 | 24.41 | 0.39 | 1.62% | 23.80 | 24.44 | 62985 | 15258.36 | 1.34% | 2.00 |
| 2025-12-04 | 24.19 | 24.02 | 0.41 | 1.74% | 23.76 | 24.48 | 76050 | 18366.08 | 1.62% | 0.00 |
| 2025-12-03 | 23.99 | 23.61 | -0.37 | -1.54% | 23.53 | 24.10 | 30102 | 7133.87 | 0.64% | 0.00 |
| 2025-12-02 | 24.34 | 23.98 | -0.35 | -1.44% | 23.92 | 24.36 | 35341 | 8509.62 | 0.75% | 0.00 |
| 2025-12-01 | 23.83 | 24.33 | 0.48 | 2.01% | 23.78 | 24.34 | 48377 | 11696.61 | 1.03% | 0.00 |
| 2025-11-28 | 23.66 | 23.85 | 0.33 | 1.40% | 23.40 | 23.93 | 41642 | 9891.39 | 0.88% | 0.00 |
| 2025-11-27 | 23.52 | 23.52 | 0.00 | 0.00% | 23.49 | 23.87 | 34122 | 8069.37 | 0.72% | 0.00 |
| 2025-11-26 | 23.50 | 23.52 | 0.03 | 0.13% | 23.35 | 23.87 | 37361 | 8835.24 | 0.79% | 0.00 |
| 2025-11-25 | 23.60 | 23.49 | 0.00 | 0.00% | 23.48 | 23.85 | 41237 | 9758.20 | 0.88% | 0.00 |
| 2025-11-24 | 23.16 | 23.49 | 0.35 | 1.51% | 22.90 | 23.60 | 42132 | 9814.88 | 0.89% | 0.00 |
| 2025-11-21 | 23.20 | 23.14 | -0.26 | -1.11% | 22.67 | 23.63 | 69354 | 16061.42 | 1.47% | 0.00 |
| 2025-11-20 | 23.76 | 23.40 | -0.35 | -1.47% | 23.37 | 23.95 | 41721 | 9835.64 | 0.89% | 0.00 |
| 2025-11-19 | 23.94 | 23.75 | -0.25 | -1.04% | 23.60 | 24.17 | 38882 | 9269.08 | 0.83% | 0.00 |
| 2025-11-18 | 24.13 | 24.00 | -0.21 | -0.87% | 23.91 | 24.24 | 33989 | 8176.76 | 0.72% | 0.00 |
| 2025-11-17 | 24.02 | 24.21 | 0.10 | 0.41% | 23.85 | 24.28 | 33930 | 8183.47 | 0.72% | 0.00 |
| 2025-11-14 | 24.32 | 24.11 | -0.47 | -1.91% | 24.11 | 24.48 | 48399 | 11744.26 | 1.03% | 0.00 |
| 2025-11-13 | 24.90 | 24.58 | 0.03 | 0.12% | 24.36 | 24.90 | 40694 | 9986.14 | 0.86% | 0.00 |
| 2025-11-12 | 24.99 | 24.55 | -0.35 | -1.41% | 24.36 | 25.10 | 48496 | 11942.89 | 1.03% | 0.00 |
| 2025-11-11 | 25.20 | 24.90 | -0.09 | -0.36% | 24.80 | 25.44 | 49359 | 12388.81 | 1.05% | 0.00 |
| 2025-11-10 | 25.48 | 24.99 | -0.49 | -1.92% | 24.92 | 25.59 | 60622 | 15212.01 | 1.29% | 0.00 |
| 2025-11-07 | 26.30 | 25.48 | -0.80 | -3.04% | 25.39 | 26.31 | 75437 | 19317.94 | 1.60% | 0.00 |
| 2025-11-06 | 25.58 | 26.28 | 0.71 | 2.78% | 25.50 | 26.37 | 76113 | 19830.03 | 1.62% | 0.00 |
| 2025-11-05 | 25.08 | 25.57 | 0.07 | 0.27% | 25.02 | 25.97 | 47369 | 12112.77 | 1.01% | 0.00 |
| 2025-11-04 | 25.95 | 25.50 | -0.60 | -2.30% | 25.33 | 26.15 | 61673 | 15789.87 | 1.31% | 0.00 |
| 2025-11-03 | 26.26 | 26.10 | -0.24 | -0.91% | 25.78 | 26.39 | 60997 | 15898.19 | 1.30% | 0.00 |
| 2025-10-31 | 26.00 | 26.34 | 0.34 | 1.31% | 26.00 | 26.77 | 68161 | 18040.94 | 1.45% | 0.00 |
| 2025-10-30 | 26.38 | 26.00 | -0.37 | -1.40% | 25.99 | 26.62 | 69948 | 18364.84 | 1.49% | 0.00 |
| 2025-10-29 | 26.30 | 26.37 | -0.12 | -0.45% | 26.21 | 26.54 | 56396 | 14848.52 | 1.20% | 2.00 |
| 2025-10-28 | 26.54 | 26.49 | 0.03 | 0.11% | 26.25 | 26.70 | 70219 | 18577.76 | 1.49% | 0.00 |
| 2025-10-27 | 26.79 | 26.46 | -0.04 | -0.15% | 26.23 | 26.84 | 68113 | 18053.69 | 1.45% | 0.00 |
| 2025-10-24 | 26.29 | 26.50 | 0.39 | 1.49% | 26.11 | 26.54 | 64964 | 17118.63 | 1.38% | 0.00 |
| 2025-10-23 | 26.00 | 26.11 | 0.03 | 0.12% | 25.63 | 26.20 | 50540 | 13058.33 | 1.07% | 0.00 |
| 2025-10-22 | 26.22 | 26.08 | 0.16 | 0.62% | 25.96 | 26.58 | 79315 | 20888.68 | 1.68% | 0.00 |
| 2025-10-21 | 25.65 | 25.92 | 0.47 | 1.85% | 25.25 | 25.99 | 63913 | 16453.27 | 1.36% | 0.00 |
| 2025-10-20 | 25.29 | 25.45 | 0.50 | 2.00% | 25.13 | 25.82 | 70994 | 18108.06 | 1.51% | 0.00 |
| 2025-10-17 | 26.05 | 24.95 | -1.11 | -4.26% | 24.91 | 26.16 | 83342 | 21139.15 | 1.77% | 0.00 |
| 2025-10-16 | 26.39 | 26.06 | -0.55 | -2.07% | 26.00 | 26.59 | 52176 | 13673.30 | 1.11% | 0.00 |
| 2025-10-15 | 26.00 | 26.61 | 0.80 | 3.10% | 25.53 | 26.70 | 84755 | 22252.95 | 1.80% | 0.00 |
| 2025-10-14 | 27.31 | 25.81 | -1.14 | -4.23% | 25.68 | 27.49 | 116225 | 30767.32 | 2.47% | 0.00 |
| 2025-10-13 | 26.05 | 26.95 | -0.96 | -3.44% | 26.00 | 27.10 | 118783 | 31727.67 | 2.52% | 0.00 |
| 2025-10-10 | 28.76 | 27.91 | -1.00 | -3.46% | 27.82 | 29.38 | 119915 | 34179.71 | 2.55% | 0.00 |
| 2025-10-09 | 29.09 | 28.91 | -0.18 | -0.62% | 28.32 | 29.22 | 116509 | 33692.87 | 2.47% | 0.00 |
| 2025-09-30 | 29.37 | 29.09 | -0.28 | -0.95% | 29.06 | 29.49 | 92568 | 27053.55 | 1.97% | 0.00 |
| 2025-09-29 | 28.54 | 29.37 | 0.83 | 2.91% | 28.48 | 29.43 | 105095 | 30543.21 | 2.23% | 0.00 |
| 2025-09-26 | 29.22 | 28.54 | -0.86 | -2.93% | 28.51 | 29.50 | 105468 | 30587.74 | 2.24% | 0.00 |
| 2025-09-25 | 29.55 | 29.40 | -0.11 | -0.37% | 29.20 | 30.08 | 133481 | 39488.24 | 2.84% | 0.00 |
| 2025-09-24 | 28.59 | 29.54 | 0.81 | 2.82% | 28.22 | 29.69 | 155387 | 45242.27 | 3.30% | 5.00 |
| 2025-09-23 | 29.19 | 28.73 | -0.57 | -1.95% | 27.82 | 29.46 | 157547 | 45086.59 | 3.35% | 2.00 |
| 2025-09-22 | 29.04 | 29.30 | 0.09 | 0.31% | 28.98 | 29.55 | 137722 | 40306.54 | 2.93% | 11.00 |
| 2025-09-19 | 30.12 | 29.21 | -1.34 | -4.39% | 28.96 | 30.28 | 245003 | 72157.70 | 5.20% | 6.00 |
| 2025-09-18 | 31.05 | 30.55 | -0.52 | -1.67% | 29.77 | 32.15 | 411683 | 127422.60 | 8.74% | 0.00 |
| 2025-09-17 | 30.80 | 31.07 | 0.64 | 2.10% | 30.31 | 31.62 | 378608 | 117012.05 | 8.04% | 4.00 |
| 2025-09-16 | 28.93 | 30.43 | 1.53 | 5.29% | 28.93 | 30.49 | 333864 | 99676.57 | 7.09% | 2.00 |
| 2025-09-15 | 29.03 | 28.90 | -0.14 | -0.48% | 28.81 | 29.67 | 181222 | 52904.82 | 3.85% | 5.00 |
| 2025-09-12 | 29.65 | 29.04 | -0.41 | -1.39% | 29.01 | 30.10 | 244024 | 71856.00 | 5.18% | 0.00 |
| 2025-09-11 | 27.86 | 29.45 | 1.52 | 5.44% | 27.74 | 29.59 | 295780 | 85249.60 | 6.28% | 7.00 |
| 2025-09-10 | 28.21 | 27.93 | -0.37 | -1.31% | 27.92 | 28.78 | 156573 | 44225.93 | 3.33% | 0.00 |
| 2025-09-09 | 28.48 | 28.30 | -0.21 | -0.74% | 27.93 | 28.67 | 158854 | 44828.98 | 3.37% | 0.00 |
| 2025-09-08 | 27.13 | 28.51 | 1.52 | 5.63% | 26.95 | 28.98 | 290754 | 82108.32 | 6.18% | 0.00 |
| 2025-09-05 | 26.12 | 26.99 | 0.86 | 3.29% | 26.00 | 27.07 | 146341 | 39103.89 | 3.11% | 6.00 |
| 2025-09-04 | 27.90 | 26.13 | -1.49 | -5.39% | 25.58 | 28.23 | 196331 | 52649.61 | 4.17% | 0.00 |
| 2025-09-03 | 28.47 | 27.62 | -0.85 | -2.99% | 27.30 | 28.65 | 240251 | 67049.16 | 5.10% | 0.00 |
| 2025-09-02 | 27.23 | 28.47 | 1.44 | 5.33% | 25.90 | 29.02 | 389047 | 107636.52 | 8.26% | 10.00 |
| 2025-09-01 | 27.25 | 27.03 | -0.26 | -0.95% | 26.76 | 27.58 | 112445 | 30431.83 | 2.39% | 0.00 |
| 2025-08-29 | 27.32 | 27.29 | -0.03 | -0.11% | 26.71 | 27.76 | 131835 | 35891.87 | 2.80% | 0.00 |
| 2025-08-28 | 27.00 | 27.32 | 0.17 | 0.63% | 26.21 | 27.38 | 170707 | 45968.96 | 3.63% | 0.00 |
| 2025-08-27 | 27.87 | 27.15 | -0.75 | -2.69% | 27.14 | 28.38 | 165136 | 46074.31 | 3.51% | 0.00 |
| 2025-08-26 | 28.19 | 27.90 | -0.49 | -1.73% | 27.81 | 28.30 | 141768 | 39729.48 | 3.01% | 0.00 |
| 2025-08-25 | 28.57 | 28.39 | 0.03 | 0.11% | 28.08 | 28.99 | 224065 | 63915.46 | 4.76% | 0.00 |
| 2025-08-22 | 28.14 | 28.36 | 0.11 | 0.39% | 28.01 | 28.46 | 157155 | 44389.61 | 3.34% | 0.00 |
| 2025-08-21 | 28.52 | 28.25 | -0.27 | -0.95% | 28.00 | 28.86 | 192750 | 54724.22 | 4.09% | 1.00 |
| 2025-08-20 | 28.08 | 28.52 | 0.21 | 0.74% | 27.90 | 28.69 | 215396 | 60986.80 | 4.57% | 0.00 |
| 2025-08-19 | 27.23 | 28.31 | 1.11 | 4.08% | 26.58 | 28.76 | 330672 | 92039.62 | 7.02% | 0.00 |
| 2025-08-18 | 27.47 | 27.20 | 0.05 | 0.18% | 26.88 | 27.58 | 214076 | 58325.96 | 4.55% | 0.00 |
| 2025-08-15 | 26.16 | 27.15 | 0.92 | 3.51% | 26.12 | 27.19 | 181606 | 48860.71 | 3.86% | 5.00 |
贝斯特(300580)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。
