| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 10.66 | 10.71 | 0.12 | 1.13% | 10.42 | 10.78 | 52844 | 5639.18 | 4.16% | 0.00 |
| 2025-06-30 | 10.65 | 10.59 | 0.04 | 0.38% | 10.53 | 10.70 | 44119 | 4686.57 | 3.47% | 0.00 |
| 2025-06-27 | 10.58 | 10.55 | 0.05 | 0.48% | 10.46 | 10.60 | 45870 | 4833.39 | 3.61% | 0.00 |
| 2025-06-26 | 10.50 | 10.50 | 0.10 | 0.96% | 10.40 | 10.66 | 46287 | 4864.95 | 3.65% | 0.00 |
| 2025-06-25 | 10.51 | 10.40 | -0.06 | -0.57% | 10.32 | 10.60 | 43966 | 4590.32 | 3.46% | 0.00 |
| 2025-06-24 | 10.30 | 10.46 | 0.46 | 4.60% | 10.13 | 10.48 | 56730 | 5872.64 | 4.47% | 0.00 |
| 2025-06-23 | 9.57 | 10.00 | 0.33 | 3.41% | 9.48 | 10.05 | 45287 | 4465.82 | 3.57% | 0.00 |
| 2025-06-20 | 9.77 | 9.67 | -0.07 | -0.72% | 9.59 | 9.91 | 41668 | 4050.71 | 3.28% | 0.00 |
| 2025-06-19 | 10.09 | 9.74 | -0.36 | -3.56% | 9.68 | 10.17 | 49433 | 4889.53 | 3.89% | 0.00 |
| 2025-06-18 | 10.14 | 10.10 | -0.04 | -0.39% | 9.94 | 10.22 | 32754 | 3300.76 | 2.58% | 0.00 |
| 2025-06-17 | 10.31 | 10.14 | -0.13 | -1.27% | 10.06 | 10.35 | 38278 | 3898.27 | 3.01% | 0.00 |
| 2025-06-16 | 10.10 | 10.27 | 0.16 | 1.58% | 10.04 | 10.30 | 48742 | 4978.84 | 3.84% | 0.00 |
| 2025-06-13 | 10.29 | 10.11 | -0.25 | -2.41% | 10.06 | 10.33 | 46051 | 4685.59 | 3.63% | 0.00 |
| 2025-06-12 | 10.23 | 10.36 | 0.13 | 1.27% | 10.19 | 10.38 | 36373 | 3746.56 | 2.86% | 0.00 |
| 2025-06-11 | 10.30 | 10.23 | -0.04 | -0.39% | 10.20 | 10.39 | 35684 | 3670.52 | 2.81% | 0.00 |
| 2025-06-10 | 10.51 | 10.27 | -0.17 | -1.63% | 10.06 | 10.51 | 44053 | 4548.04 | 3.47% | 0.00 |
| 2025-06-09 | 10.37 | 10.44 | 0.07 | 0.68% | 10.28 | 10.49 | 42929 | 4453.97 | 3.38% | 0.00 |
| 2025-06-06 | 10.21 | 10.37 | 0.17 | 1.67% | 10.15 | 10.43 | 54500 | 5626.99 | 4.29% | 4.00 |
| 2025-06-05 | 10.11 | 10.20 | 0.06 | 0.59% | 10.10 | 10.47 | 71908 | 7388.40 | 5.66% | 0.00 |
| 2025-06-04 | 9.97 | 10.14 | 0.17 | 1.71% | 9.92 | 10.29 | 57962 | 5843.63 | 4.56% | 0.00 |
| 2025-06-03 | 9.71 | 9.97 | 0.18 | 1.84% | 9.65 | 9.99 | 38918 | 3855.64 | 3.06% | 0.00 |
| 2025-05-30 | 9.95 | 9.79 | -0.15 | -1.51% | 9.78 | 10.04 | 31453 | 3103.55 | 2.48% | 0.00 |
| 2025-05-29 | 9.81 | 9.94 | 0.15 | 1.53% | 9.77 | 9.99 | 45531 | 4518.84 | 3.59% | 0.00 |
| 2025-05-28 | 9.79 | 9.79 | 0.04 | 0.41% | 9.66 | 9.91 | 33721 | 3291.12 | 2.66% | 0.00 |
| 2025-05-27 | 9.69 | 9.75 | 0.09 | 0.93% | 9.58 | 9.81 | 35340 | 3435.44 | 2.78% | 0.00 |
| 2025-05-26 | 9.57 | 9.66 | 0.10 | 1.05% | 9.54 | 9.76 | 35805 | 3456.01 | 2.82% | 0.00 |
| 2025-05-23 | 9.70 | 9.56 | -0.16 | -1.65% | 9.55 | 9.88 | 45834 | 4445.18 | 3.61% | 0.00 |
| 2025-05-22 | 9.77 | 9.72 | -0.09 | -0.92% | 9.52 | 9.98 | 43375 | 4209.64 | 3.42% | 0.00 |
| 2025-05-21 | 9.97 | 9.81 | -0.24 | -2.39% | 9.75 | 10.05 | 40572 | 3986.82 | 3.20% | 0.00 |
| 2025-05-20 | 9.88 | 10.05 | 0.19 | 1.93% | 9.79 | 10.06 | 38300 | 3805.95 | 3.02% | 0.00 |
| 2025-05-19 | 9.64 | 9.86 | 0.24 | 2.49% | 9.51 | 9.94 | 36981 | 3611.86 | 2.91% | 0.00 |
| 2025-05-16 | 9.55 | 9.62 | 0.06 | 0.63% | 9.49 | 9.68 | 28629 | 2751.49 | 2.25% | 0.00 |
| 2025-05-15 | 9.51 | 9.56 | 0.04 | 0.42% | 9.41 | 9.66 | 35039 | 3340.29 | 2.76% | 0.00 |
| 2025-05-14 | 9.59 | 9.52 | -0.07 | -0.73% | 9.45 | 9.66 | 41192 | 3922.99 | 3.24% | 0.00 |
| 2025-05-13 | 9.77 | 9.59 | -0.10 | -1.03% | 9.57 | 9.90 | 33185 | 3209.97 | 2.61% | 0.00 |
| 2025-05-12 | 9.67 | 9.69 | 0.11 | 1.15% | 9.60 | 9.80 | 40135 | 3894.17 | 3.16% | 0.00 |
| 2025-05-09 | 9.75 | 9.58 | -0.24 | -2.44% | 9.56 | 9.95 | 54371 | 5263.24 | 4.28% | 3.00 |
| 2025-05-08 | 9.55 | 9.82 | 0.27 | 2.83% | 9.55 | 10.10 | 70908 | 6982.36 | 5.58% | 0.00 |
| 2025-05-07 | 9.68 | 9.55 | 0.07 | 0.74% | 9.41 | 9.77 | 53474 | 5111.08 | 4.21% | 0.00 |
| 2025-05-06 | 9.44 | 9.48 | 0.22 | 2.38% | 9.42 | 9.59 | 56765 | 5384.69 | 4.47% | 0.00 |
| 2025-04-30 | 9.20 | 9.26 | 0.16 | 1.76% | 9.00 | 9.43 | 67479 | 6264.65 | 5.31% | 0.00 |
| 2025-04-29 | 8.60 | 9.10 | 0.38 | 4.36% | 8.58 | 9.18 | 78763 | 7094.16 | 6.20% | 0.00 |
| 2025-04-28 | 8.30 | 8.72 | 0.42 | 5.06% | 8.25 | 8.77 | 102146 | 8771.95 | 8.04% | 0.00 |
| 2025-04-25 | 8.25 | 8.30 | 0.11 | 1.34% | 8.25 | 8.43 | 42140 | 3509.46 | 3.27% | 0.00 |
| 2025-04-24 | 8.39 | 8.19 | -0.21 | -2.50% | 8.11 | 8.41 | 44454 | 3664.64 | 3.45% | 0.00 |
| 2025-04-23 | 8.35 | 8.40 | 0.04 | 0.48% | 8.35 | 8.50 | 26363 | 2221.54 | 2.05% | 0.00 |
| 2025-04-22 | 8.38 | 8.36 | -0.05 | -0.59% | 8.29 | 8.54 | 30187 | 2531.93 | 2.35% | 0.00 |
| 2025-04-21 | 8.34 | 8.41 | 0.16 | 1.94% | 8.11 | 8.43 | 37667 | 3151.32 | 2.93% | 0.00 |
| 2025-04-18 | 8.33 | 8.25 | -0.08 | -0.96% | 8.09 | 8.38 | 52683 | 4327.13 | 4.09% | 0.00 |
| 2025-04-17 | 8.28 | 8.33 | 0.11 | 1.34% | 8.12 | 8.42 | 33821 | 2817.61 | 2.63% | 0.00 |
| 2025-04-16 | 8.27 | 8.22 | -0.10 | -1.20% | 7.98 | 8.37 | 52313 | 4286.18 | 4.06% | 0.00 |
| 2025-04-15 | 8.34 | 8.32 | -0.01 | -0.12% | 8.21 | 8.40 | 38043 | 3155.91 | 2.96% | 0.00 |
| 2025-04-14 | 8.31 | 8.33 | 0.21 | 2.59% | 8.28 | 8.50 | 55776 | 4675.16 | 4.33% | 23.00 |
| 2025-04-11 | 8.09 | 8.12 | -0.06 | -0.73% | 8.05 | 8.33 | 59719 | 4903.93 | 4.64% | 0.00 |
| 2025-04-10 | 8.20 | 8.18 | 0.05 | 0.62% | 8.14 | 8.49 | 109586 | 9109.69 | 8.51% | 0.00 |
| 2025-04-09 | 7.35 | 8.13 | 0.54 | 7.11% | 7.11 | 8.27 | 122458 | 9523.85 | 9.51% | 0.00 |
| 2025-04-08 | 7.20 | 7.59 | 0.57 | 8.12% | 7.19 | 7.61 | 94635 | 6985.20 | 7.35% | 2.00 |
| 2025-04-07 | 8.10 | 7.02 | -1.60 | -18.56% | 6.90 | 8.15 | 102210 | 7534.95 | 7.94% | 0.00 |
| 2025-04-03 | 8.60 | 8.62 | -0.04 | -0.46% | 8.45 | 8.75 | 41501 | 3565.17 | 3.22% | 0.00 |
| 2025-04-02 | 8.72 | 8.66 | 0.01 | 0.12% | 8.60 | 8.81 | 27409 | 2382.57 | 2.13% | 0.00 |
| 2025-04-01 | 8.59 | 8.65 | 0.07 | 0.82% | 8.59 | 8.87 | 42160 | 3682.36 | 3.28% | 0.00 |
| 2025-03-31 | 8.60 | 8.58 | -0.13 | -1.49% | 8.41 | 8.65 | 53030 | 4517.78 | 4.12% | 0.00 |
| 2025-03-28 | 8.91 | 8.71 | -0.21 | -2.35% | 8.64 | 8.98 | 44425 | 3892.88 | 3.45% | 0.00 |
| 2025-03-27 | 9.10 | 8.92 | -0.20 | -2.19% | 8.85 | 9.13 | 55053 | 4934.98 | 4.28% | 0.00 |
| 2025-03-26 | 8.87 | 9.12 | 0.25 | 2.82% | 8.81 | 9.34 | 72227 | 6602.53 | 5.61% | 0.00 |
| 2025-03-25 | 8.79 | 8.87 | 0.08 | 0.91% | 8.62 | 9.01 | 58729 | 5152.30 | 4.56% | 0.00 |
| 2025-03-24 | 9.37 | 8.79 | -0.55 | -5.89% | 8.61 | 9.40 | 90743 | 8101.34 | 7.05% | 0.00 |
| 2025-03-21 | 9.88 | 9.34 | -0.45 | -4.60% | 9.34 | 9.88 | 67091 | 6378.41 | 5.21% | 0.00 |
| 2025-03-20 | 9.90 | 9.79 | -0.06 | -0.61% | 9.75 | 9.96 | 37604 | 3703.18 | 2.92% | 0.00 |
| 2025-03-19 | 10.00 | 9.85 | -0.22 | -2.18% | 9.80 | 10.15 | 45234 | 4485.20 | 3.51% | 0.00 |
| 2025-03-18 | 9.89 | 10.07 | 0.12 | 1.21% | 9.88 | 10.10 | 52193 | 5216.33 | 4.06% | 3.00 |
| 2025-03-17 | 9.77 | 9.95 | -0.12 | -1.19% | 9.71 | 9.98 | 68880 | 6780.53 | 5.35% | 0.00 |
| 2025-03-14 | 9.55 | 10.07 | 0.51 | 5.33% | 9.46 | 10.10 | 100704 | 9930.55 | 7.82% | 0.00 |
| 2025-03-13 | 9.80 | 9.56 | -0.20 | -2.05% | 9.37 | 9.80 | 52471 | 4994.91 | 4.08% | 0.00 |
| 2025-03-12 | 9.74 | 9.76 | 0.09 | 0.93% | 9.65 | 9.89 | 46682 | 4564.38 | 3.63% | 0.00 |
| 2025-03-11 | 9.61 | 9.67 | -0.03 | -0.31% | 9.50 | 9.71 | 50509 | 4858.54 | 3.92% | 0.00 |
| 2025-03-10 | 9.68 | 9.70 | 0.02 | 0.21% | 9.57 | 9.80 | 43448 | 4206.23 | 3.38% | 0.00 |
| 2025-03-07 | 9.91 | 9.68 | -0.27 | -2.71% | 9.63 | 9.97 | 51007 | 4994.30 | 3.96% | 0.00 |
| 2025-03-06 | 9.84 | 9.95 | 0.13 | 1.32% | 9.79 | 10.05 | 54691 | 5437.20 | 4.25% | 0.00 |
| 2025-03-05 | 9.98 | 9.82 | -0.12 | -1.21% | 9.67 | 10.17 | 52443 | 5135.23 | 4.07% | 0.00 |
百邦科技(300736)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。
