| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 24.00 | 22.72 | -5.68 | -20.00% | 22.72 | 25.79 | 253465 | 60654.35 | 5.38% | 0.00 |
| 2025-04-03 | 28.73 | 28.40 | -0.83 | -2.84% | 28.24 | 29.73 | 129364 | 37223.72 | 2.75% | 7.00 |
| 2025-04-02 | 29.29 | 29.23 | 0.03 | 0.10% | 28.98 | 29.85 | 172930 | 50762.69 | 3.67% | 0.00 |
| 2025-04-01 | 31.19 | 29.20 | -1.88 | -6.05% | 29.11 | 31.32 | 207784 | 62172.08 | 4.41% | 0.00 |
| 2025-03-31 | 31.90 | 31.08 | -1.62 | -4.95% | 29.80 | 32.33 | 215480 | 65791.21 | 4.58% | 2.00 |
| 2025-03-28 | 33.11 | 32.70 | -0.66 | -1.98% | 32.50 | 34.17 | 151839 | 50275.68 | 3.23% | 4.00 |
| 2025-03-27 | 33.70 | 33.36 | -0.75 | -2.20% | 33.20 | 34.56 | 207939 | 70438.30 | 4.42% | 8.00 |
| 2025-03-26 | 31.31 | 34.11 | 2.10 | 6.56% | 31.31 | 35.08 | 373849 | 125503.58 | 7.94% | 0.00 |
| 2025-03-25 | 32.35 | 32.01 | -0.45 | -1.39% | 31.40 | 33.52 | 215315 | 70206.71 | 4.57% | 10.00 |
| 2025-03-24 | 31.20 | 32.46 | 1.09 | 3.47% | 31.00 | 32.49 | 183348 | 58094.04 | 3.89% | 12.00 |
| 2025-03-21 | 32.98 | 31.37 | -2.19 | -6.53% | 31.02 | 33.15 | 207421 | 65904.83 | 4.41% | 9.00 |
| 2025-03-20 | 33.02 | 33.56 | 0.18 | 0.54% | 32.50 | 34.38 | 212726 | 71347.27 | 4.52% | 2.00 |
| 2025-03-19 | 33.40 | 33.38 | -0.22 | -0.65% | 32.62 | 34.44 | 187811 | 62994.79 | 3.99% | 35.00 |
| 2025-03-18 | 33.45 | 33.60 | -0.04 | -0.12% | 32.68 | 33.95 | 182368 | 60808.62 | 3.87% | 2.00 |
| 2025-03-17 | 32.92 | 33.64 | 0.72 | 2.19% | 32.23 | 34.00 | 206355 | 68610.16 | 4.38% | 12.00 |
| 2025-03-14 | 31.60 | 32.92 | 1.31 | 4.14% | 31.20 | 33.55 | 221909 | 71857.61 | 4.71% | 12.00 |
| 2025-03-13 | 33.90 | 31.61 | -2.40 | -7.06% | 31.19 | 33.90 | 257372 | 82632.09 | 5.47% | 74.00 |
| 2025-03-12 | 34.66 | 34.01 | -0.49 | -1.42% | 33.88 | 35.16 | 214306 | 73748.46 | 4.55% | 24.00 |
| 2025-03-11 | 35.00 | 34.50 | -1.77 | -4.88% | 33.43 | 36.20 | 282151 | 97536.51 | 5.99% | 13.00 |
| 2025-03-10 | 36.71 | 36.27 | -0.45 | -1.23% | 35.75 | 37.13 | 225453 | 82101.04 | 4.79% | 26.00 |
| 2025-03-07 | 34.80 | 36.72 | 1.52 | 4.32% | 34.60 | 36.87 | 315913 | 112963.27 | 6.71% | 23.00 |
| 2025-03-06 | 35.60 | 35.20 | -0.22 | -0.62% | 34.80 | 36.10 | 285817 | 101193.05 | 6.07% | 18.00 |
| 2025-03-05 | 33.07 | 35.42 | 1.95 | 5.83% | 33.05 | 35.60 | 281299 | 97019.53 | 5.97% | 12.00 |
| 2025-03-04 | 31.79 | 33.47 | 1.37 | 4.27% | 31.71 | 34.73 | 276517 | 92761.79 | 5.87% | 5.00 |
| 2025-03-03 | 32.64 | 32.10 | -0.65 | -1.98% | 31.61 | 33.45 | 242070 | 78473.56 | 5.14% | 23.00 |
| 2025-02-28 | 35.80 | 32.75 | -4.12 | -11.17% | 32.32 | 35.85 | 360404 | 120989.02 | 7.65% | 44.00 |
| 2025-02-27 | 35.06 | 36.87 | 1.46 | 4.12% | 34.80 | 37.49 | 416526 | 151367.72 | 8.85% | 1.00 |
| 2025-02-26 | 33.33 | 35.41 | 1.72 | 5.11% | 33.33 | 39.20 | 498927 | 179252.97 | 10.60% | 3.00 |
| 2025-02-25 | 33.10 | 33.69 | -0.80 | -2.32% | 32.90 | 34.70 | 350770 | 118606.22 | 7.45% | 12.00 |
| 2025-02-24 | 32.80 | 34.49 | 1.70 | 5.18% | 31.28 | 35.39 | 413861 | 139373.06 | 8.79% | 26.00 |
| 2025-02-21 | 32.08 | 32.79 | 0.09 | 0.28% | 31.70 | 33.63 | 398801 | 129371.35 | 8.47% | 21.00 |
| 2025-02-20 | 31.49 | 32.70 | 0.92 | 2.89% | 31.00 | 33.74 | 515314 | 167389.14 | 10.95% | 10.00 |
| 2025-02-19 | 28.00 | 31.78 | 3.51 | 12.42% | 27.83 | 32.00 | 504475 | 155492.08 | 10.71% | 3.00 |
| 2025-02-18 | 27.90 | 28.27 | 0.29 | 1.04% | 27.47 | 29.09 | 269280 | 76360.05 | 5.72% | 0.00 |
| 2025-02-17 | 26.72 | 27.98 | 1.08 | 4.01% | 26.50 | 28.04 | 227946 | 62596.13 | 4.84% | 0.00 |
| 2025-02-14 | 27.31 | 26.90 | -0.71 | -2.57% | 26.70 | 28.12 | 220342 | 60266.00 | 4.68% | 25.00 |
| 2025-02-13 | 29.35 | 27.61 | -1.78 | -6.06% | 27.50 | 29.81 | 292514 | 82817.65 | 6.21% | 0.00 |
| 2025-02-12 | 28.47 | 29.39 | 0.30 | 1.03% | 28.20 | 30.20 | 291922 | 85980.53 | 6.20% | 4.00 |
| 2025-02-11 | 28.50 | 29.09 | 0.53 | 1.86% | 27.91 | 29.22 | 285259 | 81758.05 | 6.06% | 11.00 |
| 2025-02-10 | 29.03 | 28.56 | -0.67 | -2.29% | 28.11 | 29.23 | 261907 | 74783.82 | 5.56% | 2.00 |
| 2025-02-07 | 29.37 | 29.23 | -0.11 | -0.37% | 28.40 | 30.20 | 401572 | 118102.40 | 8.53% | 24.00 |
| 2025-02-06 | 26.78 | 29.34 | 2.25 | 8.31% | 26.70 | 29.89 | 356743 | 103095.24 | 7.58% | 2.00 |
| 2025-02-05 | 26.70 | 27.09 | 0.83 | 3.16% | 26.09 | 27.85 | 275504 | 74649.31 | 5.85% | 3.00 |
| 2025-01-27 | 28.20 | 26.26 | -2.25 | -7.89% | 26.11 | 28.25 | 293247 | 78439.95 | 6.23% | 25.00 |
| 2025-01-24 | 27.26 | 28.51 | 0.88 | 3.18% | 27.07 | 28.84 | 293594 | 82338.88 | 6.24% | 50.00 |
| 2025-01-23 | 27.42 | 27.63 | 0.44 | 1.62% | 26.76 | 28.97 | 366005 | 101605.89 | 7.77% | 8.00 |
| 2025-01-22 | 27.31 | 27.19 | -0.61 | -2.19% | 26.75 | 27.77 | 240723 | 65464.49 | 5.11% | 0.00 |
| 2025-01-21 | 26.33 | 27.80 | 1.73 | 6.64% | 25.87 | 28.28 | 401716 | 108962.66 | 8.53% | 0.00 |
| 2025-01-20 | 26.50 | 26.07 | 0.01 | 0.04% | 25.88 | 26.73 | 209703 | 55124.00 | 4.45% | 9.00 |
| 2025-01-17 | 26.36 | 26.06 | -0.40 | -1.51% | 25.82 | 26.90 | 218531 | 57234.55 | 4.64% | 0.00 |
| 2025-01-16 | 26.80 | 26.46 | -0.41 | -1.53% | 26.00 | 27.58 | 330021 | 88035.91 | 7.01% | 10.00 |
| 2025-01-15 | 26.50 | 26.87 | 0.28 | 1.05% | 25.95 | 27.10 | 392694 | 104107.45 | 8.34% | 13.00 |
| 2025-01-14 | 24.41 | 26.59 | 2.56 | 10.65% | 23.80 | 26.71 | 434599 | 111027.53 | 9.23% | 0.00 |
| 2025-01-13 | 23.86 | 24.03 | -0.28 | -1.15% | 23.74 | 25.18 | 344196 | 84217.40 | 7.31% | 0.00 |
| 2025-01-10 | 23.29 | 24.31 | 0.77 | 3.27% | 23.12 | 25.64 | 442616 | 109258.61 | 9.40% | 90.00 |
| 2025-01-09 | 22.02 | 23.54 | 1.29 | 5.80% | 22.01 | 24.25 | 332648 | 76868.59 | 7.07% | 60.00 |
| 2025-01-08 | 21.13 | 22.25 | 0.86 | 4.02% | 20.77 | 22.70 | 223693 | 48712.73 | 4.75% | 0.00 |
| 2025-01-07 | 20.81 | 21.39 | 0.59 | 2.84% | 20.71 | 21.40 | 115874 | 24428.30 | 2.46% | 0.00 |
| 2025-01-06 | 21.22 | 20.80 | -0.59 | -2.76% | 20.49 | 21.54 | 135443 | 28381.85 | 2.88% | 0.00 |
| 2025-01-03 | 22.79 | 21.39 | -1.37 | -6.02% | 21.10 | 22.95 | 182467 | 39767.28 | 3.88% | 0.00 |
| 2025-01-02 | 22.75 | 22.76 | -0.19 | -0.83% | 22.27 | 23.81 | 177115 | 40752.60 | 3.77% | 0.00 |
| 2024-12-31 | 23.50 | 22.95 | -0.59 | -2.51% | 22.90 | 24.04 | 161714 | 37865.66 | 3.44% | 10.00 |
| 2024-12-30 | 23.42 | 23.54 | -0.26 | -1.09% | 22.60 | 24.13 | 162716 | 38019.95 | 3.47% | 1.00 |
| 2024-12-27 | 25.30 | 23.80 | -1.78 | -6.96% | 23.68 | 25.43 | 334469 | 81901.52 | 7.13% | 21.00 |
| 2024-12-26 | 25.08 | 25.58 | -0.04 | -0.16% | 25.02 | 26.48 | 293532 | 75840.62 | 6.25% | 87.00 |
| 2024-12-25 | 25.01 | 25.62 | 0.77 | 3.10% | 24.45 | 26.09 | 322223 | 81714.71 | 6.86% | 2.00 |
| 2024-12-24 | 24.50 | 24.85 | 0.86 | 3.58% | 24.20 | 25.16 | 223481 | 55249.65 | 4.76% | 119.00 |
| 2024-12-23 | 25.00 | 23.99 | -1.10 | -4.38% | 23.75 | 25.00 | 199829 | 48651.73 | 4.26% | 3.00 |
| 2024-12-20 | 23.67 | 25.09 | 1.46 | 6.18% | 23.67 | 25.31 | 315286 | 77712.66 | 6.72% | 2.00 |
| 2024-12-19 | 23.50 | 23.63 | -0.46 | -1.91% | 23.46 | 24.30 | 240898 | 57454.88 | 5.13% | 5.00 |
| 2024-12-18 | 24.13 | 24.09 | 0.11 | 0.46% | 23.86 | 24.55 | 162484 | 39241.50 | 3.46% | 1.00 |
| 2024-12-17 | 24.88 | 23.98 | -1.12 | -4.46% | 23.86 | 25.12 | 250612 | 60606.40 | 5.34% | 40.00 |
| 2024-12-16 | 25.30 | 25.10 | -0.50 | -1.95% | 24.60 | 26.19 | 227147 | 57320.28 | 4.84% | 2.00 |
| 2024-12-13 | 25.61 | 25.60 | -0.29 | -1.12% | 25.30 | 26.96 | 345155 | 90392.38 | 7.35% | 30.00 |
| 2024-12-12 | 25.93 | 25.89 | -0.58 | -2.19% | 25.61 | 27.06 | 282636 | 73823.08 | 6.02% | 12.00 |
| 2024-12-11 | 26.54 | 26.47 | -1.03 | -3.75% | 25.16 | 27.34 | 359701 | 94612.66 | 7.66% | 17.00 |
| 2024-12-10 | 26.90 | 27.50 | 1.48 | 5.69% | 26.10 | 29.08 | 539848 | 148941.39 | 11.50% | 12.00 |
| 2024-12-09 | 24.14 | 26.02 | 1.29 | 5.22% | 24.11 | 27.20 | 547558 | 139639.19 | 11.66% | 19.70 |
| 2024-12-06 | 25.76 | 24.73 | -1.01 | -3.92% | 24.10 | 25.87 | 595263 | 146985.97 | 12.68% | 46.00 |
| 2024-12-05 | 23.15 | 25.74 | 2.44 | 10.47% | 22.88 | 27.96 | 729943 | 185416.59 | 15.55% | 36.00 |
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。
