| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 13.33 | 13.27 | -0.08 | -0.60% | 13.15 | 13.78 | 67593 | 9086.10 | 5.43% | 0.00 |
| 2025-10-09 | 13.39 | 13.35 | -0.01 | -0.07% | 13.12 | 13.57 | 78257 | 10445.78 | 6.29% | 0.00 |
| 2025-09-30 | 12.93 | 13.36 | 0.61 | 4.78% | 12.68 | 13.74 | 96162 | 12770.73 | 7.73% | 0.00 |
| 2025-09-29 | 12.69 | 12.75 | 0.13 | 1.03% | 12.36 | 12.87 | 56065 | 7095.01 | 4.51% | 0.00 |
| 2025-09-26 | 12.88 | 12.62 | -0.23 | -1.79% | 12.50 | 13.03 | 69892 | 8904.24 | 5.62% | 0.00 |
| 2025-09-25 | 13.59 | 12.85 | -0.75 | -5.51% | 12.80 | 13.68 | 98719 | 13059.54 | 7.93% | 0.00 |
| 2025-09-24 | 13.23 | 13.60 | 0.28 | 2.10% | 12.95 | 13.68 | 66013 | 8850.67 | 5.30% | 0.00 |
| 2025-09-23 | 13.84 | 13.32 | -0.44 | -3.20% | 12.90 | 13.85 | 85977 | 11416.61 | 6.91% | 0.00 |
| 2025-09-22 | 14.02 | 13.76 | -0.26 | -1.85% | 13.52 | 14.05 | 73316 | 10075.25 | 5.89% | 0.00 |
| 2025-09-19 | 14.54 | 14.02 | -0.23 | -1.61% | 13.65 | 14.54 | 117556 | 16415.15 | 9.45% | 0.00 |
| 2025-09-18 | 15.36 | 14.25 | -0.95 | -6.25% | 14.09 | 15.57 | 143997 | 20987.86 | 11.57% | 0.00 |
| 2025-09-17 | 15.21 | 15.20 | -0.11 | -0.72% | 14.89 | 15.53 | 143808 | 21882.32 | 11.56% | 10.00 |
| 2025-09-16 | 14.07 | 15.31 | 1.13 | 7.97% | 13.89 | 16.06 | 266433 | 40938.64 | 21.41% | 0.00 |
| 2025-09-15 | 12.53 | 14.18 | 1.61 | 12.81% | 12.41 | 14.44 | 241160 | 33143.23 | 19.38% | 13.00 |
| 2025-09-12 | 12.69 | 12.57 | -0.11 | -0.87% | 12.41 | 12.73 | 55312 | 6941.15 | 4.44% | 0.00 |
| 2025-09-11 | 12.55 | 12.68 | 0.13 | 1.04% | 12.29 | 12.69 | 66643 | 8331.24 | 5.36% | 0.00 |
| 2025-09-10 | 12.75 | 12.55 | -0.18 | -1.41% | 12.47 | 12.92 | 51384 | 6497.86 | 4.13% | 0.00 |
| 2025-09-09 | 12.67 | 12.73 | 0.01 | 0.08% | 12.48 | 13.05 | 75518 | 9619.63 | 6.07% | 0.00 |
| 2025-09-08 | 12.91 | 12.72 | -0.11 | -0.86% | 12.44 | 12.95 | 79576 | 10059.34 | 6.39% | 0.00 |
| 2025-09-05 | 12.35 | 12.83 | 0.48 | 3.89% | 12.11 | 12.89 | 104497 | 13129.73 | 8.40% | 0.00 |
| 2025-09-04 | 12.21 | 12.35 | 0.18 | 1.48% | 12.10 | 12.68 | 85046 | 10567.27 | 6.83% | 0.00 |
| 2025-09-03 | 12.66 | 12.17 | -0.46 | -3.64% | 12.00 | 12.66 | 53972 | 6690.05 | 4.34% | 0.00 |
| 2025-09-02 | 12.79 | 12.63 | -0.16 | -1.25% | 12.35 | 12.83 | 87057 | 10924.92 | 7.00% | 0.00 |
| 2025-09-01 | 13.00 | 12.79 | -0.32 | -2.44% | 12.69 | 13.19 | 88190 | 11318.24 | 7.09% | 0.00 |
| 2025-08-29 | 12.74 | 13.11 | 0.32 | 2.50% | 12.35 | 13.50 | 122620 | 15880.65 | 9.85% | 0.00 |
| 2025-08-28 | 13.00 | 12.79 | -0.18 | -1.39% | 12.21 | 13.36 | 135157 | 17143.61 | 10.86% | 0.00 |
| 2025-08-27 | 13.19 | 12.97 | -0.21 | -1.59% | 12.93 | 13.99 | 181160 | 24346.01 | 14.56% | 0.00 |
| 2025-08-26 | 12.50 | 13.18 | 0.63 | 5.02% | 12.33 | 13.58 | 149580 | 19606.91 | 12.02% | 0.00 |
| 2025-08-25 | 12.37 | 12.55 | 0.24 | 1.95% | 12.06 | 12.93 | 108200 | 13441.30 | 8.69% | 0.00 |
| 2025-08-22 | 12.58 | 12.31 | -0.28 | -2.22% | 12.20 | 12.58 | 72806 | 8951.53 | 5.85% | 0.00 |
| 2025-08-21 | 12.80 | 12.59 | 0.23 | 1.86% | 12.40 | 13.21 | 99549 | 12616.49 | 8.00% | 0.00 |
| 2025-08-20 | 12.16 | 12.36 | 0.22 | 1.81% | 11.96 | 12.43 | 66391 | 8127.31 | 5.33% | 0.00 |
| 2025-08-19 | 11.87 | 12.14 | 0.33 | 2.79% | 11.70 | 12.16 | 62691 | 7538.21 | 5.04% | 0.00 |
| 2025-08-18 | 11.82 | 11.81 | -0.03 | -0.25% | 11.75 | 11.99 | 74218 | 8808.67 | 5.96% | 0.00 |
| 2025-08-15 | 11.90 | 11.84 | -0.06 | -0.50% | 11.73 | 11.99 | 61914 | 7335.61 | 4.98% | 0.00 |
| 2025-08-14 | 12.28 | 11.90 | -0.29 | -2.38% | 11.85 | 12.36 | 69632 | 8403.24 | 5.60% | 0.00 |
| 2025-08-13 | 12.36 | 12.19 | -0.16 | -1.30% | 12.16 | 12.44 | 61565 | 7542.26 | 4.95% | 0.00 |
| 2025-08-12 | 12.16 | 12.35 | 0.25 | 2.07% | 12.09 | 12.37 | 71158 | 8716.46 | 5.72% | 0.00 |
| 2025-08-11 | 12.14 | 12.10 | 0.12 | 1.00% | 11.96 | 12.18 | 50418 | 6089.12 | 4.05% | 0.00 |
| 2025-08-08 | 11.96 | 11.98 | 0.00 | 0.00% | 11.69 | 11.98 | 61248 | 7240.76 | 4.92% | 0.00 |
| 2025-08-07 | 12.00 | 11.98 | 0.03 | 0.25% | 11.84 | 12.19 | 66365 | 7940.19 | 5.33% | 10.00 |
| 2025-08-06 | 11.78 | 11.95 | 0.18 | 1.53% | 11.75 | 12.00 | 73303 | 8734.37 | 5.89% | 0.00 |
| 2025-08-05 | 11.75 | 11.77 | 0.02 | 0.17% | 11.67 | 12.00 | 85558 | 10092.12 | 6.88% | 0.00 |
| 2025-08-04 | 11.40 | 11.75 | 0.40 | 3.52% | 11.22 | 11.79 | 90170 | 10464.25 | 7.25% | 0.00 |
| 2025-08-01 | 11.25 | 11.35 | 0.15 | 1.34% | 11.14 | 11.44 | 57868 | 6559.62 | 4.65% | 0.00 |
| 2025-07-31 | 11.42 | 11.20 | -0.21 | -1.84% | 11.15 | 11.57 | 76532 | 8704.39 | 6.15% | 0.00 |
| 2025-07-30 | 11.28 | 11.41 | 0.13 | 1.15% | 11.08 | 11.52 | 67830 | 7688.82 | 5.45% | 0.00 |
| 2025-07-29 | 11.65 | 11.28 | -0.15 | -1.31% | 11.19 | 11.68 | 63920 | 7234.56 | 5.14% | 0.00 |
| 2025-07-28 | 11.35 | 11.43 | 0.00 | 0.00% | 11.27 | 11.88 | 146143 | 16934.37 | 11.74% | 0.00 |
| 2025-07-25 | 11.13 | 11.43 | 0.34 | 3.07% | 11.03 | 11.45 | 89120 | 10032.48 | 7.16% | 0.00 |
| 2025-07-24 | 10.88 | 11.09 | 0.36 | 3.36% | 10.80 | 11.32 | 78520 | 8694.58 | 6.31% | 0.00 |
| 2025-07-23 | 10.87 | 10.73 | -0.10 | -0.92% | 10.68 | 11.04 | 62260 | 6761.21 | 5.00% | 0.00 |
| 2025-07-22 | 10.95 | 10.83 | -0.12 | -1.10% | 10.76 | 11.04 | 47897 | 5206.21 | 3.85% | 0.00 |
| 2025-07-21 | 10.70 | 10.95 | 0.22 | 2.05% | 10.70 | 10.99 | 48393 | 5268.01 | 3.89% | 0.00 |
| 2025-07-18 | 10.78 | 10.73 | 0.00 | 0.00% | 10.61 | 10.80 | 35537 | 3806.79 | 2.86% | 0.00 |
| 2025-07-17 | 10.69 | 10.73 | 0.02 | 0.19% | 10.66 | 10.85 | 34060 | 3660.49 | 2.74% | 0.00 |
| 2025-07-16 | 10.72 | 10.71 | 0.04 | 0.37% | 10.60 | 10.81 | 34237 | 3666.90 | 2.75% | 0.00 |
| 2025-07-15 | 10.71 | 10.67 | -0.09 | -0.84% | 10.45 | 10.87 | 39658 | 4212.38 | 3.19% | 0.00 |
| 2025-07-14 | 10.70 | 10.76 | 0.07 | 0.65% | 10.62 | 10.80 | 34194 | 3668.92 | 2.75% | 0.00 |
| 2025-07-11 | 10.69 | 10.69 | 0.00 | 0.00% | 10.50 | 10.79 | 37719 | 4013.17 | 3.03% | 0.00 |
| 2025-07-10 | 10.69 | 10.69 | -0.02 | -0.19% | 10.58 | 10.75 | 34875 | 3716.49 | 2.80% | 0.00 |
| 2025-07-09 | 10.79 | 10.71 | -0.01 | -0.09% | 10.62 | 10.83 | 43577 | 4671.48 | 3.43% | 0.00 |
| 2025-07-08 | 10.71 | 10.72 | 0.03 | 0.28% | 10.64 | 10.80 | 39804 | 4268.19 | 3.13% | 0.00 |
| 2025-07-07 | 10.55 | 10.69 | 0.14 | 1.33% | 10.52 | 10.69 | 35317 | 3750.00 | 2.78% | 0.00 |
| 2025-07-04 | 10.69 | 10.55 | -0.16 | -1.49% | 10.53 | 10.77 | 42736 | 4538.00 | 3.37% | 0.00 |
| 2025-07-03 | 10.65 | 10.71 | 0.09 | 0.85% | 10.56 | 10.76 | 47715 | 5075.38 | 3.76% | 0.00 |
| 2025-07-02 | 10.78 | 10.62 | -0.09 | -0.84% | 10.52 | 10.78 | 49587 | 5258.03 | 3.91% | 0.00 |
| 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 |
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。
