| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 21.52 | 21.57 | -0.07 | -0.32% | 21.46 | 21.85 | 72686 | 15727.46 | 1.54% | 5.00 |
| 2026-03-24 | 22.07 | 21.64 | -0.04 | -0.18% | 21.11 | 22.20 | 78034 | 16846.07 | 1.65% | 0.00 |
| 2026-03-23 | 21.75 | 21.68 | 0.01 | 0.05% | 21.53 | 22.44 | 105489 | 23181.62 | 2.23% | 0.00 |
| 2026-03-20 | 22.11 | 21.67 | -0.38 | -1.72% | 21.55 | 22.29 | 63370 | 13927.33 | 1.34% | 0.00 |
| 2026-03-19 | 21.63 | 22.05 | 0.09 | 0.41% | 21.60 | 22.52 | 80939 | 17910.50 | 1.71% | 0.00 |
| 2026-03-18 | 21.68 | 21.96 | 0.41 | 1.90% | 21.40 | 22.00 | 42890 | 9279.98 | 0.91% | 0.00 |
| 2026-03-17 | 21.94 | 21.55 | -0.28 | -1.28% | 21.52 | 22.04 | 32729 | 7127.22 | 0.69% | 0.00 |
| 2026-03-16 | 21.90 | 21.83 | -0.05 | -0.23% | 21.57 | 21.90 | 28392 | 6170.40 | 0.60% | 0.00 |
| 2026-03-13 | 22.02 | 21.88 | -0.22 | -1.00% | 21.82 | 22.20 | 30587 | 6734.01 | 0.65% | 1.00 |
| 2026-03-12 | 22.37 | 22.10 | -0.32 | -1.43% | 22.05 | 22.49 | 40667 | 9035.61 | 0.86% | 0.00 |
| 2026-03-11 | 22.48 | 22.42 | -0.06 | -0.27% | 22.40 | 22.68 | 37684 | 8482.94 | 0.80% | 0.00 |
| 2026-03-10 | 22.36 | 22.48 | 0.51 | 2.32% | 22.22 | 22.53 | 46670 | 10453.11 | 0.99% | 0.00 |
| 2026-03-09 | 21.77 | 21.97 | -0.24 | -1.08% | 21.35 | 22.17 | 57488 | 12455.70 | 1.22% | 0.00 |
| 2026-03-06 | 21.81 | 22.21 | 0.26 | 1.18% | 21.65 | 22.36 | 37489 | 8304.23 | 0.79% | 0.00 |
| 2026-03-05 | 22.17 | 21.95 | 0.17 | 0.78% | 21.76 | 22.23 | 44786 | 9847.44 | 0.95% | 0.00 |
| 2026-03-04 | 21.44 | 21.78 | 0.07 | 0.32% | 21.44 | 22.05 | 58952 | 12831.98 | 1.25% | 0.00 |
| 2026-03-03 | 23.02 | 21.71 | -1.28 | -5.57% | 21.71 | 23.26 | 98950 | 22045.57 | 2.09% | 0.00 |
| 2026-03-02 | 23.50 | 22.99 | -0.92 | -3.85% | 22.81 | 23.67 | 82355 | 19033.32 | 1.74% | 0.00 |
| 2026-02-27 | 24.07 | 23.91 | -0.24 | -0.99% | 23.87 | 24.21 | 56137 | 13453.12 | 1.19% | 4.00 |
| 2026-02-26 | 24.49 | 24.15 | -0.26 | -1.07% | 24.00 | 24.52 | 65942 | 15944.42 | 1.40% | 0.00 |
| 2026-02-25 | 24.40 | 24.41 | 0.02 | 0.08% | 24.30 | 24.60 | 56333 | 13770.75 | 1.19% | 0.00 |
| 2026-02-24 | 25.45 | 24.39 | -0.52 | -2.09% | 24.28 | 25.49 | 97132 | 23846.91 | 2.06% | 3.00 |
| 2026-02-13 | 24.49 | 24.91 | 0.39 | 1.59% | 24.41 | 25.18 | 79272 | 19742.98 | 1.68% | 10.00 |
| 2026-02-12 | 24.30 | 24.52 | 0.28 | 1.16% | 24.25 | 24.68 | 53696 | 13161.14 | 1.14% | 0.00 |
| 2026-02-11 | 24.41 | 24.24 | -0.19 | -0.78% | 24.21 | 24.52 | 35273 | 8587.87 | 0.75% | 0.00 |
| 2026-02-10 | 24.20 | 24.43 | 0.23 | 0.95% | 24.06 | 24.64 | 67010 | 16353.53 | 1.42% | 8.00 |
| 2026-02-09 | 24.11 | 24.20 | 0.44 | 1.85% | 23.82 | 24.24 | 53429 | 12879.76 | 1.13% | 10.00 |
| 2026-02-06 | 23.54 | 23.76 | 0.03 | 0.13% | 23.30 | 24.19 | 55764 | 13306.20 | 1.18% | 0.00 |
| 2026-02-05 | 24.19 | 23.73 | -0.60 | -2.47% | 23.71 | 24.32 | 44521 | 10635.84 | 0.95% | 0.00 |
| 2026-02-04 | 24.32 | 24.33 | -0.01 | -0.04% | 24.03 | 24.46 | 44667 | 10803.96 | 0.95% | 0.00 |
| 2026-02-03 | 24.13 | 24.34 | 0.44 | 1.84% | 23.88 | 24.34 | 46508 | 11243.64 | 0.99% | 0.00 |
| 2026-02-02 | 24.31 | 23.90 | -0.46 | -1.89% | 23.86 | 24.63 | 58088 | 14089.18 | 1.23% | 0.00 |
| 2026-01-30 | 24.46 | 24.36 | -0.10 | -0.41% | 23.78 | 24.75 | 61810 | 15006.54 | 1.31% | 0.00 |
| 2026-01-29 | 25.10 | 24.46 | -0.74 | -2.94% | 24.38 | 25.37 | 80752 | 20032.29 | 1.72% | 0.00 |
| 2026-01-28 | 25.75 | 25.20 | -0.53 | -2.06% | 25.15 | 25.89 | 63467 | 16081.10 | 1.35% | 0.00 |
| 2026-01-27 | 25.65 | 25.73 | -0.04 | -0.16% | 24.81 | 25.93 | 85375 | 21629.07 | 1.81% | 0.00 |
| 2026-01-26 | 26.88 | 25.77 | -1.06 | -3.95% | 25.43 | 27.14 | 117300 | 30625.68 | 2.49% | 0.00 |
| 2026-01-23 | 26.50 | 26.83 | 0.25 | 0.94% | 26.43 | 26.97 | 88575 | 23696.16 | 1.88% | 10.00 |
| 2026-01-22 | 26.73 | 26.58 | -0.09 | -0.34% | 26.39 | 27.10 | 81778 | 21799.62 | 1.74% | 0.00 |
| 2026-01-21 | 26.26 | 26.67 | 0.09 | 0.34% | 26.20 | 26.88 | 74159 | 19776.08 | 1.58% | 0.00 |
| 2026-01-20 | 26.75 | 26.58 | -0.21 | -0.78% | 26.31 | 27.30 | 91836 | 24574.65 | 1.95% | 0.00 |
| 2026-01-19 | 27.08 | 26.79 | -0.13 | -0.48% | 26.60 | 27.16 | 112837 | 30310.06 | 2.40% | 0.00 |
| 2026-01-16 | 25.87 | 26.92 | 1.15 | 4.46% | 25.87 | 27.08 | 159391 | 42458.68 | 3.39% | 0.00 |
| 2026-01-15 | 25.81 | 25.77 | -0.14 | -0.54% | 25.56 | 26.09 | 60165 | 15484.93 | 1.28% | 0.00 |
| 2026-01-14 | 26.12 | 25.91 | -0.31 | -1.18% | 25.56 | 26.68 | 126192 | 33055.04 | 2.68% | 0.00 |
| 2026-01-13 | 27.00 | 26.22 | -0.70 | -2.60% | 26.15 | 27.28 | 120570 | 32062.01 | 2.56% | 0.00 |
| 2026-01-12 | 26.44 | 26.92 | 0.70 | 2.67% | 26.12 | 26.95 | 123148 | 32761.27 | 2.62% | 0.00 |
| 2026-01-09 | 25.70 | 26.22 | 0.47 | 1.83% | 25.65 | 26.50 | 100506 | 26310.56 | 2.13% | 0.00 |
| 2026-01-08 | 25.50 | 25.75 | 0.16 | 0.63% | 25.48 | 25.98 | 68901 | 17762.47 | 1.46% | 0.00 |
| 2026-01-07 | 26.13 | 25.59 | -0.51 | -1.95% | 25.50 | 26.17 | 94301 | 24313.52 | 2.00% | 0.00 |
| 2026-01-06 | 26.02 | 26.10 | 0.08 | 0.31% | 25.89 | 26.33 | 89163 | 23261.98 | 1.89% | 0.00 |
| 2026-01-05 | 26.03 | 26.02 | -0.27 | -1.03% | 25.71 | 26.21 | 124819 | 32418.92 | 2.65% | 0.00 |
| 2025-12-31 | 26.54 | 26.29 | -0.05 | -0.19% | 25.92 | 26.56 | 145445 | 38194.10 | 3.09% | 0.00 |
| 2025-12-30 | 25.05 | 26.34 | 1.08 | 4.28% | 25.00 | 26.57 | 202212 | 52608.23 | 4.29% | 4.00 |
| 2025-12-29 | 24.72 | 25.26 | 0.60 | 2.43% | 24.72 | 25.49 | 110899 | 27992.02 | 2.36% | 0.00 |
| 2025-12-26 | 24.66 | 24.66 | 0.03 | 0.12% | 24.46 | 25.31 | 101415 | 25218.40 | 2.15% | 0.00 |
| 2025-12-25 | 23.65 | 24.63 | 1.01 | 4.28% | 23.64 | 24.75 | 105026 | 25605.12 | 2.23% | 0.00 |
| 2025-12-24 | 23.38 | 23.62 | 0.23 | 0.98% | 23.30 | 23.68 | 30499 | 7187.21 | 0.65% | 0.00 |
| 2025-12-23 | 23.49 | 23.39 | -0.18 | -0.76% | 23.31 | 23.66 | 34309 | 8047.76 | 0.73% | 0.00 |
| 2025-12-22 | 23.53 | 23.57 | 0.31 | 1.33% | 23.41 | 23.78 | 49862 | 11774.65 | 1.06% | 0.00 |
| 2025-12-19 | 22.87 | 23.26 | 0.45 | 1.97% | 22.87 | 23.49 | 50493 | 11754.27 | 1.07% | 0.00 |
| 2025-12-18 | 22.77 | 22.81 | -0.10 | -0.44% | 22.61 | 23.32 | 41290 | 9506.91 | 0.88% | 0.00 |
| 2025-12-17 | 22.88 | 22.91 | 0.13 | 0.57% | 22.36 | 23.04 | 47891 | 10898.78 | 1.02% | 0.00 |
| 2025-12-16 | 23.18 | 22.78 | -0.32 | -1.39% | 22.62 | 23.20 | 36897 | 8407.28 | 0.78% | 0.00 |
| 2025-12-15 | 23.40 | 23.10 | -0.52 | -2.20% | 23.04 | 23.60 | 44400 | 10317.33 | 0.94% | 0.00 |
| 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 |
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。
