| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-04 | 9.68 | 9.94 | 0.27 | 2.79% | 9.48 | 9.94 | 49603 | 4865.12 | 3.85% | 0.00 |
| 2025-03-03 | 9.77 | 9.67 | -0.10 | -1.02% | 9.60 | 9.95 | 47676 | 4670.85 | 3.70% | 0.00 |
| 2025-02-28 | 10.15 | 9.77 | -0.38 | -3.74% | 9.76 | 10.17 | 60591 | 6000.81 | 4.71% | 0.00 |
| 2025-02-27 | 10.26 | 10.15 | -0.11 | -1.07% | 9.98 | 10.30 | 61142 | 6186.71 | 4.75% | 0.00 |
| 2025-02-26 | 10.32 | 10.26 | 0.06 | 0.59% | 10.14 | 10.37 | 60075 | 6162.71 | 4.67% | 0.00 |
| 2025-02-25 | 10.10 | 10.20 | -0.08 | -0.78% | 10.05 | 10.42 | 47402 | 4865.05 | 3.68% | 0.00 |
| 2025-02-24 | 10.12 | 10.28 | 0.16 | 1.58% | 9.98 | 10.35 | 66078 | 6731.93 | 5.13% | 0.00 |
| 2025-02-21 | 10.26 | 10.12 | -0.12 | -1.17% | 9.95 | 10.30 | 54884 | 5528.67 | 4.26% | 0.00 |
| 2025-02-20 | 10.20 | 10.24 | 0.06 | 0.59% | 10.07 | 10.30 | 38842 | 3953.54 | 3.02% | 0.00 |
| 2025-02-19 | 9.89 | 10.18 | 0.30 | 3.04% | 9.88 | 10.21 | 46096 | 4649.93 | 3.58% | 0.00 |
| 2025-02-18 | 10.38 | 9.88 | -0.45 | -4.36% | 9.86 | 10.38 | 62576 | 6315.57 | 4.86% | 0.00 |
| 2025-02-17 | 10.23 | 10.33 | 0.17 | 1.67% | 10.16 | 10.48 | 52726 | 5457.39 | 4.10% | 0.00 |
| 2025-02-14 | 10.13 | 10.16 | 0.02 | 0.20% | 10.01 | 10.20 | 48088 | 4868.95 | 3.74% | 0.00 |
| 2025-02-13 | 10.42 | 10.14 | -0.18 | -1.74% | 10.12 | 10.42 | 53605 | 5471.84 | 4.17% | 0.00 |
| 2025-02-12 | 10.38 | 10.32 | -0.06 | -0.58% | 10.20 | 10.43 | 47142 | 4853.30 | 3.66% | 0.00 |
| 2025-02-11 | 10.37 | 10.38 | 0.06 | 0.58% | 10.11 | 10.52 | 63642 | 6556.89 | 4.94% | 0.00 |
| 2025-02-10 | 9.99 | 10.32 | 0.34 | 3.41% | 9.99 | 10.34 | 60006 | 6109.74 | 4.66% | 0.00 |
| 2025-02-07 | 9.99 | 9.98 | 0.08 | 0.81% | 9.81 | 10.17 | 72065 | 7213.68 | 5.60% | 0.00 |
| 2025-02-06 | 9.75 | 9.90 | 0.28 | 2.91% | 9.42 | 9.92 | 71731 | 7004.42 | 5.57% | 0.00 |
| 2025-02-05 | 9.38 | 9.62 | 0.41 | 4.45% | 9.30 | 9.62 | 62191 | 5906.73 | 4.83% | 30.00 |
| 2025-01-27 | 9.35 | 9.21 | -0.01 | -0.11% | 9.13 | 9.48 | 52907 | 4930.06 | 4.11% | 0.00 |
| 2025-01-24 | 9.12 | 9.22 | 0.14 | 1.54% | 9.03 | 9.29 | 52649 | 4825.00 | 4.09% | 0.00 |
| 2025-01-23 | 9.34 | 9.08 | -0.12 | -1.30% | 9.08 | 9.55 | 68012 | 6360.58 | 5.28% | 0.00 |
| 2025-01-22 | 9.33 | 9.20 | -0.13 | -1.39% | 9.12 | 9.45 | 58717 | 5420.16 | 4.56% | 0.00 |
| 2025-01-21 | 9.55 | 9.33 | -0.16 | -1.69% | 9.20 | 9.75 | 53437 | 4998.29 | 4.15% | 0.00 |
| 2025-01-20 | 9.49 | 9.49 | 0.23 | 2.48% | 9.12 | 9.61 | 70573 | 6667.99 | 5.48% | 0.00 |
| 2025-01-17 | 9.47 | 9.26 | -0.21 | -2.22% | 9.18 | 9.50 | 57516 | 5340.67 | 4.47% | 0.00 |
| 2025-01-16 | 9.41 | 9.47 | 0.15 | 1.61% | 9.28 | 9.60 | 61849 | 5848.71 | 4.81% | 0.00 |
| 2025-01-15 | 9.48 | 9.32 | -0.16 | -1.69% | 9.27 | 9.67 | 81680 | 7723.68 | 6.35% | 0.00 |
| 2025-01-14 | 8.84 | 9.48 | 0.71 | 8.10% | 8.84 | 9.48 | 95572 | 8869.62 | 7.43% | 0.00 |
| 2025-01-13 | 8.77 | 8.77 | -0.02 | -0.23% | 8.39 | 8.86 | 56054 | 4855.35 | 4.36% | 0.00 |
| 2025-01-10 | 9.34 | 8.79 | -0.56 | -5.99% | 8.79 | 9.41 | 67762 | 6155.58 | 5.27% | 0.00 |
| 2025-01-09 | 9.33 | 9.35 | 0.02 | 0.21% | 9.15 | 9.53 | 75740 | 7096.26 | 5.88% | 10.00 |
| 2025-01-08 | 9.41 | 9.33 | -0.05 | -0.53% | 9.08 | 9.79 | 126291 | 11854.60 | 9.81% | 0.00 |
| 2025-01-07 | 8.80 | 9.38 | 0.53 | 5.99% | 8.80 | 9.39 | 106784 | 9719.42 | 8.30% | 0.00 |
| 2025-01-06 | 9.15 | 8.85 | -0.65 | -6.84% | 8.68 | 9.31 | 134777 | 12002.23 | 10.47% | 0.00 |
| 2025-01-03 | 9.51 | 9.50 | 0.00 | 0.00% | 8.91 | 10.81 | 191312 | 18433.88 | 14.86% | 0.00 |
| 2025-01-02 | 9.54 | 9.50 | -0.13 | -1.35% | 9.36 | 9.96 | 72476 | 6993.25 | 5.63% | 0.00 |
| 2024-12-31 | 10.10 | 9.63 | -0.40 | -3.99% | 9.52 | 10.20 | 75031 | 7364.90 | 5.83% | 0.00 |
| 2024-12-30 | 10.34 | 10.03 | -0.32 | -3.09% | 9.77 | 10.60 | 66432 | 6680.28 | 5.16% | 0.00 |
| 2024-12-27 | 10.31 | 10.35 | 0.13 | 1.27% | 10.12 | 10.65 | 73343 | 7670.60 | 5.70% | 0.00 |
| 2024-12-26 | 9.91 | 10.22 | 0.20 | 2.00% | 9.90 | 10.31 | 76498 | 7793.81 | 5.94% | 0.00 |
| 2024-12-25 | 10.57 | 10.02 | -0.55 | -5.20% | 9.71 | 10.63 | 105326 | 10581.70 | 8.18% | 0.00 |
| 2024-12-24 | 11.14 | 10.57 | -0.53 | -4.77% | 10.32 | 11.30 | 126945 | 13517.64 | 9.86% | 0.00 |
| 2024-12-23 | 12.40 | 11.10 | -1.30 | -10.48% | 10.85 | 12.48 | 186754 | 21386.36 | 14.51% | 0.00 |
| 2024-12-20 | 11.52 | 12.40 | 0.78 | 6.71% | 11.52 | 12.62 | 189690 | 23178.62 | 14.74% | 3.00 |
| 2024-12-19 | 11.61 | 11.62 | -0.23 | -1.94% | 11.30 | 11.80 | 97423 | 11221.64 | 7.57% | 0.00 |
| 2024-12-18 | 11.61 | 11.85 | 0.29 | 2.51% | 11.10 | 12.07 | 134992 | 15748.98 | 10.49% | 0.00 |
| 2024-12-17 | 12.59 | 11.56 | -0.91 | -7.30% | 11.50 | 12.60 | 155771 | 18500.16 | 12.10% | 0.00 |
| 2024-12-16 | 12.75 | 12.47 | -0.28 | -2.20% | 12.31 | 13.26 | 171591 | 21770.73 | 13.33% | 0.00 |
| 2024-12-13 | 13.55 | 12.75 | -1.15 | -8.27% | 12.70 | 13.70 | 292692 | 38135.29 | 22.74% | 0.00 |
| 2024-12-12 | 14.60 | 13.90 | 0.32 | 2.36% | 13.48 | 14.95 | 369759 | 51715.62 | 28.73% | 2.00 |
| 2024-12-11 | 12.30 | 13.58 | 1.12 | 8.99% | 12.18 | 14.50 | 398278 | 53419.56 | 30.95% | 10.00 |
| 2024-12-10 | 12.06 | 12.46 | 0.71 | 6.04% | 11.75 | 12.59 | 242967 | 30016.80 | 18.88% | 3.00 |
| 2024-12-09 | 11.69 | 11.75 | 0.08 | 0.69% | 11.53 | 12.06 | 113978 | 13444.74 | 8.86% | 0.00 |
| 2024-12-06 | 11.47 | 11.67 | 0.25 | 2.19% | 11.10 | 11.99 | 137769 | 15898.59 | 10.70% | 0.00 |
| 2024-12-05 | 11.30 | 11.42 | 0.17 | 1.51% | 11.17 | 11.49 | 77917 | 8878.96 | 6.05% | 0.00 |
| 2024-12-04 | 11.61 | 11.25 | -0.44 | -3.76% | 11.18 | 11.67 | 115307 | 13123.25 | 8.96% | 0.00 |
| 2024-12-03 | 11.91 | 11.69 | -0.43 | -3.55% | 11.57 | 12.18 | 167709 | 19685.36 | 13.03% | 0.00 |
| 2024-12-02 | 12.03 | 12.12 | 0.40 | 3.41% | 11.92 | 12.78 | 218580 | 26686.62 | 16.98% | 0.00 |
| 2024-11-29 | 12.10 | 11.72 | -0.64 | -5.18% | 11.47 | 12.10 | 216274 | 25436.71 | 16.80% | 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。
