| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 17.65 | 17.77 | 0.38 | 2.19% | 17.45 | 18.00 | 47575 | 8435.40 | 3.80% | 0.00 |
| 2026-02-02 | 17.76 | 17.39 | -0.35 | -1.97% | 17.39 | 18.12 | 57725 | 10272.08 | 4.61% | 0.00 |
| 2026-01-30 | 17.71 | 17.74 | 0.26 | 1.49% | 17.47 | 18.16 | 57889 | 10278.10 | 4.63% | 0.00 |
| 2026-01-29 | 18.00 | 17.48 | -0.57 | -3.16% | 17.30 | 18.14 | 67787 | 11957.27 | 5.42% | 0.00 |
| 2026-01-28 | 18.49 | 18.05 | -0.49 | -2.64% | 17.99 | 18.74 | 62452 | 11416.96 | 4.99% | 0.00 |
| 2026-01-27 | 18.20 | 18.54 | 0.50 | 2.77% | 17.51 | 18.66 | 74526 | 13587.22 | 5.96% | 0.00 |
| 2026-01-26 | 17.80 | 18.04 | 0.32 | 1.81% | 17.72 | 19.08 | 95543 | 17424.69 | 7.64% | 2.00 |
| 2026-01-23 | 17.72 | 17.72 | 0.12 | 0.68% | 17.57 | 17.92 | 49983 | 8861.17 | 4.00% | 0.00 |
| 2026-01-22 | 17.99 | 17.60 | -0.25 | -1.40% | 17.46 | 18.10 | 56085 | 9908.59 | 4.48% | 0.00 |
| 2026-01-21 | 17.18 | 17.85 | 0.69 | 4.02% | 16.87 | 17.98 | 79805 | 14008.06 | 6.38% | 0.00 |
| 2026-01-20 | 17.70 | 17.16 | -0.54 | -3.05% | 16.95 | 17.94 | 60428 | 10496.00 | 4.83% | 0.00 |
| 2026-01-19 | 17.05 | 17.70 | 0.71 | 4.18% | 16.77 | 18.16 | 101743 | 17741.85 | 8.13% | 1.00 |
| 2026-01-16 | 16.98 | 16.99 | 0.00 | 0.00% | 16.75 | 17.20 | 55720 | 9437.47 | 4.45% | 0.00 |
| 2026-01-15 | 16.79 | 16.99 | 0.00 | 0.00% | 16.65 | 17.11 | 60712 | 10260.80 | 4.85% | 0.00 |
| 2026-01-14 | 16.70 | 16.99 | 0.22 | 1.31% | 16.50 | 17.20 | 80282 | 13561.48 | 6.42% | 3.00 |
| 2026-01-13 | 17.19 | 16.77 | -0.39 | -2.27% | 16.67 | 17.20 | 83947 | 14206.24 | 6.71% | 0.00 |
| 2026-01-12 | 17.64 | 17.16 | -0.39 | -2.22% | 16.90 | 17.70 | 106578 | 18362.65 | 8.52% | 0.00 |
| 2026-01-09 | 18.36 | 17.55 | -0.63 | -3.47% | 16.93 | 18.38 | 153291 | 26751.33 | 12.25% | 5.00 |
| 2026-01-08 | 16.09 | 18.18 | 2.10 | 13.06% | 16.00 | 18.96 | 188522 | 33157.19 | 15.07% | 0.00 |
| 2026-01-07 | 15.59 | 16.08 | 0.49 | 3.14% | 15.48 | 16.33 | 111718 | 17754.45 | 8.93% | 0.00 |
| 2026-01-06 | 15.69 | 15.59 | -0.13 | -0.83% | 15.47 | 16.42 | 101164 | 16008.83 | 8.09% | 0.00 |
| 2026-01-05 | 15.52 | 15.72 | 0.21 | 1.35% | 15.35 | 15.89 | 96618 | 15100.90 | 7.72% | 0.00 |
| 2025-12-31 | 15.70 | 15.51 | -0.03 | -0.19% | 15.45 | 15.87 | 83186 | 12974.54 | 6.65% | 0.00 |
| 2025-12-30 | 15.50 | 15.54 | -0.07 | -0.45% | 15.18 | 15.88 | 100127 | 15583.62 | 8.00% | 0.00 |
| 2025-12-29 | 15.30 | 15.61 | 0.38 | 2.50% | 15.00 | 15.72 | 103234 | 15940.51 | 8.25% | 13.00 |
| 2025-12-26 | 15.80 | 15.23 | -0.46 | -2.93% | 15.13 | 15.88 | 107572 | 16500.84 | 8.60% | 0.00 |
| 2025-12-25 | 15.74 | 15.69 | -0.11 | -0.70% | 15.41 | 16.35 | 156083 | 24677.15 | 12.48% | 0.00 |
| 2025-12-24 | 15.00 | 15.80 | 0.70 | 4.64% | 15.00 | 15.88 | 195175 | 30266.64 | 15.60% | 0.00 |
| 2025-12-23 | 14.68 | 15.10 | -0.80 | -5.03% | 14.48 | 15.40 | 262486 | 38946.20 | 20.98% | 4.00 |
| 2025-12-22 | 19.48 | 15.90 | -3.98 | -20.02% | 15.90 | 19.49 | 165153 | 27439.10 | 13.20% | 1.00 |
| 2025-12-19 | 19.70 | 19.88 | 0.29 | 1.48% | 19.32 | 20.29 | 79934 | 15883.88 | 6.39% | 0.00 |
| 2025-12-18 | 19.13 | 19.59 | 0.21 | 1.08% | 19.12 | 19.88 | 72892 | 14267.75 | 5.83% | 0.00 |
| 2025-12-17 | 19.50 | 19.38 | -0.06 | -0.31% | 18.66 | 19.68 | 104023 | 19917.85 | 8.32% | 0.00 |
| 2025-12-16 | 20.58 | 19.44 | -1.21 | -5.86% | 19.01 | 20.70 | 101656 | 20013.02 | 8.13% | 0.00 |
| 2025-12-15 | 21.50 | 20.65 | -1.24 | -5.66% | 20.54 | 21.54 | 103137 | 21565.44 | 8.25% | 0.00 |
| 2025-12-12 | 21.00 | 21.89 | 0.89 | 4.24% | 20.59 | 22.30 | 106432 | 23031.58 | 8.51% | 0.00 |
| 2025-12-11 | 21.67 | 21.00 | -1.10 | -4.98% | 20.90 | 22.24 | 121867 | 26003.40 | 9.74% | 0.00 |
| 2025-12-10 | 21.05 | 22.10 | 0.46 | 2.13% | 20.77 | 22.38 | 115294 | 25129.71 | 9.22% | 0.00 |
| 2025-12-09 | 21.80 | 21.64 | -0.15 | -0.69% | 20.89 | 22.88 | 244338 | 53712.91 | 19.53% | 0.00 |
| 2025-12-08 | 20.50 | 21.79 | 1.29 | 6.29% | 19.98 | 21.97 | 150944 | 31796.72 | 12.07% | 0.00 |
| 2025-12-05 | 21.13 | 20.50 | -0.31 | -1.49% | 20.17 | 21.39 | 114584 | 23686.90 | 9.16% | 0.00 |
| 2025-12-04 | 19.55 | 20.81 | 1.19 | 6.07% | 19.30 | 20.88 | 134754 | 27275.32 | 10.77% | 0.00 |
| 2025-12-03 | 19.79 | 19.62 | -0.30 | -1.51% | 19.34 | 20.28 | 88823 | 17483.59 | 7.10% | 0.00 |
| 2025-12-02 | 19.29 | 19.92 | 0.74 | 3.86% | 18.98 | 20.15 | 123331 | 24321.74 | 9.86% | 0.00 |
| 2025-12-01 | 19.72 | 19.18 | -1.70 | -8.14% | 18.90 | 20.32 | 197176 | 38301.39 | 15.76% | 0.00 |
| 2025-11-28 | 20.40 | 20.88 | 0.28 | 1.36% | 19.06 | 22.18 | 306977 | 63633.33 | 24.54% | 0.00 |
| 2025-11-27 | 20.40 | 20.60 | 0.32 | 1.58% | 19.68 | 20.97 | 118053 | 24033.95 | 9.44% | 0.00 |
| 2025-11-26 | 19.50 | 20.28 | 0.85 | 4.37% | 19.41 | 20.68 | 118942 | 23974.84 | 9.51% | 0.00 |
| 2025-11-25 | 19.20 | 19.43 | 0.37 | 1.94% | 19.01 | 20.18 | 96114 | 18851.52 | 7.68% | 0.00 |
| 2025-11-24 | 18.48 | 19.06 | 0.71 | 3.87% | 18.01 | 19.73 | 109185 | 20467.00 | 8.73% | 0.00 |
| 2025-11-21 | 18.46 | 18.35 | -0.37 | -1.98% | 18.16 | 19.07 | 138655 | 25729.90 | 11.08% | 0.00 |
| 2025-11-20 | 19.60 | 18.72 | -0.31 | -1.63% | 18.40 | 20.45 | 165100 | 31647.42 | 13.20% | 0.00 |
| 2025-11-19 | 20.60 | 19.03 | -1.56 | -7.58% | 18.98 | 20.85 | 160968 | 31669.51 | 12.87% | 0.00 |
| 2025-11-18 | 18.91 | 20.59 | 1.59 | 8.37% | 18.49 | 20.99 | 203836 | 40913.87 | 16.30% | 0.00 |
| 2025-11-17 | 19.00 | 19.00 | -0.27 | -1.40% | 18.24 | 19.40 | 127540 | 24051.64 | 10.20% | 0.00 |
| 2025-11-14 | 18.31 | 19.27 | 0.65 | 3.49% | 18.31 | 19.71 | 144536 | 27877.57 | 11.55% | 0.00 |
| 2025-11-13 | 18.46 | 18.62 | 0.25 | 1.36% | 18.10 | 19.00 | 153446 | 28470.43 | 12.27% | 0.00 |
| 2025-11-12 | 17.32 | 18.37 | 0.97 | 5.57% | 16.90 | 18.78 | 167051 | 30242.59 | 13.35% | 2.00 |
| 2025-11-11 | 17.43 | 17.40 | 0.06 | 0.35% | 16.88 | 17.72 | 124089 | 21564.47 | 9.92% | 0.00 |
| 2025-11-10 | 16.10 | 17.34 | 1.40 | 8.78% | 15.94 | 17.98 | 231794 | 39680.77 | 18.53% | 40.00 |
| 2025-11-07 | 15.50 | 15.94 | 0.43 | 2.77% | 15.30 | 16.10 | 158356 | 24981.54 | 12.66% | 0.00 |
| 2025-11-06 | 14.47 | 15.51 | 1.00 | 6.89% | 14.38 | 15.78 | 145852 | 22087.36 | 11.66% | 0.00 |
| 2025-11-05 | 14.22 | 14.51 | 0.16 | 1.11% | 14.00 | 14.51 | 73668 | 10512.64 | 5.89% | 0.00 |
| 2025-11-04 | 13.82 | 14.35 | 0.46 | 3.31% | 13.72 | 14.59 | 92545 | 13104.40 | 7.40% | 0.00 |
| 2025-11-03 | 14.00 | 13.89 | -0.11 | -0.79% | 13.75 | 14.15 | 45111 | 6264.09 | 3.61% | 0.00 |
| 2025-10-31 | 14.07 | 14.00 | -0.07 | -0.50% | 13.94 | 14.29 | 48842 | 6888.60 | 3.90% | 0.00 |
| 2025-10-30 | 14.35 | 14.07 | -0.21 | -1.47% | 14.02 | 14.43 | 55544 | 7890.14 | 4.44% | 0.00 |
| 2025-10-29 | 14.49 | 14.28 | -0.30 | -2.06% | 14.13 | 14.85 | 89287 | 12880.45 | 7.14% | 0.00 |
| 2025-10-28 | 14.01 | 14.58 | 0.57 | 4.07% | 13.90 | 14.64 | 98055 | 14117.26 | 7.84% | 0.00 |
| 2025-10-27 | 13.92 | 14.01 | 0.11 | 0.79% | 13.76 | 14.38 | 94376 | 13265.88 | 7.54% | 0.00 |
| 2025-10-24 | 13.19 | 13.90 | 0.78 | 5.95% | 13.12 | 14.10 | 91156 | 12539.09 | 7.29% | 0.00 |
| 2025-10-23 | 13.18 | 13.12 | -0.01 | -0.08% | 12.90 | 13.25 | 53048 | 6938.05 | 4.24% | 0.00 |
| 2025-10-22 | 12.99 | 13.13 | 0.08 | 0.61% | 12.87 | 13.37 | 61120 | 8031.03 | 4.89% | 0.00 |
| 2025-10-21 | 13.08 | 13.05 | 0.10 | 0.77% | 12.88 | 13.14 | 46622 | 6055.06 | 3.73% | 0.00 |
| 2025-10-20 | 13.00 | 12.95 | 0.33 | 2.61% | 12.71 | 13.08 | 50863 | 6582.50 | 4.07% | 0.00 |
| 2025-10-17 | 13.02 | 12.62 | -0.32 | -2.47% | 12.54 | 13.09 | 44969 | 5776.23 | 3.60% | 0.00 |
| 2025-10-16 | 13.57 | 12.94 | -0.37 | -2.78% | 12.75 | 13.57 | 53452 | 6956.00 | 4.30% | 0.00 |
| 2025-10-15 | 12.89 | 13.31 | 0.46 | 3.58% | 12.76 | 13.37 | 56759 | 7459.32 | 4.56% | 0.00 |
| 2025-10-14 | 13.38 | 12.85 | -0.53 | -3.96% | 12.67 | 13.57 | 58882 | 7685.54 | 4.73% | 0.00 |
| 2025-10-13 | 12.60 | 13.38 | 0.11 | 0.83% | 12.13 | 13.50 | 97994 | 12809.44 | 7.87% | 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。
