| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.45 | 17.29 | 0.07 | 0.41% | 17.11 | 17.68 | 88788 | 15466.44 | 4.56% | 2.00 |
| 2026-03-24 | 17.30 | 17.22 | 0.53 | 3.18% | 16.56 | 17.48 | 113199 | 19209.72 | 5.81% | 0.00 |
| 2026-03-23 | 17.61 | 16.69 | -1.32 | -7.33% | 16.32 | 17.79 | 168036 | 28717.77 | 8.62% | 0.00 |
| 2026-03-20 | 18.75 | 18.01 | -0.42 | -2.28% | 17.96 | 18.98 | 131487 | 24120.68 | 6.75% | 0.00 |
| 2026-03-19 | 19.79 | 18.43 | -1.48 | -7.43% | 18.30 | 19.79 | 146287 | 27501.06 | 7.51% | 0.00 |
| 2026-03-18 | 20.44 | 19.91 | -0.31 | -1.53% | 19.67 | 20.80 | 96263 | 19139.04 | 4.94% | 0.00 |
| 2026-03-17 | 21.79 | 20.22 | -1.53 | -7.03% | 20.15 | 21.79 | 114076 | 23631.93 | 5.85% | 0.00 |
| 2026-03-16 | 22.19 | 21.75 | -0.40 | -1.81% | 21.00 | 22.35 | 106783 | 22953.78 | 5.48% | 0.00 |
| 2026-03-13 | 22.70 | 22.15 | -0.69 | -3.02% | 21.99 | 23.68 | 112597 | 25604.72 | 5.78% | 0.00 |
| 2026-03-12 | 23.15 | 22.84 | -0.17 | -0.74% | 22.50 | 23.69 | 102816 | 23649.80 | 5.28% | 1.00 |
| 2026-03-11 | 23.87 | 23.01 | -0.86 | -3.60% | 22.92 | 24.11 | 91321 | 21412.94 | 4.69% | 0.00 |
| 2026-03-10 | 23.70 | 23.87 | 0.14 | 0.59% | 23.48 | 24.38 | 90472 | 21624.12 | 4.64% | 0.00 |
| 2026-03-09 | 22.45 | 23.73 | 0.46 | 1.98% | 22.22 | 23.89 | 111314 | 25717.89 | 5.71% | 0.00 |
| 2026-03-06 | 23.45 | 23.27 | -0.23 | -0.98% | 23.10 | 24.18 | 89141 | 21046.34 | 4.57% | 0.00 |
| 2026-03-05 | 24.19 | 23.50 | -0.27 | -1.14% | 23.21 | 24.58 | 90694 | 21572.90 | 4.65% | 0.00 |
| 2026-03-04 | 22.94 | 23.77 | -0.03 | -0.13% | 22.80 | 24.59 | 125271 | 29885.82 | 6.43% | 136.00 |
| 2026-03-03 | 27.13 | 23.80 | -3.59 | -13.11% | 23.35 | 27.50 | 262108 | 64690.93 | 13.45% | 5.00 |
| 2026-03-02 | 28.00 | 27.39 | -0.70 | -2.49% | 26.14 | 28.00 | 226888 | 61385.70 | 11.64% | 0.00 |
| 2026-02-27 | 24.34 | 28.09 | 3.58 | 14.61% | 24.21 | 28.36 | 258096 | 68437.84 | 13.24% | 1.00 |
| 2026-02-26 | 25.61 | 24.51 | -1.10 | -4.30% | 23.91 | 25.61 | 193255 | 47456.84 | 9.92% | 1.00 |
| 2026-02-25 | 22.80 | 25.61 | 2.79 | 12.23% | 22.46 | 25.88 | 235743 | 57929.07 | 12.10% | 3.00 |
| 2026-02-24 | 21.98 | 22.82 | 1.09 | 5.02% | 21.98 | 23.20 | 108011 | 24585.08 | 5.54% | 0.00 |
| 2026-02-13 | 21.86 | 21.73 | -0.43 | -1.94% | 21.58 | 22.29 | 62913 | 13808.30 | 3.23% | 0.00 |
| 2026-02-12 | 21.82 | 22.16 | 0.11 | 0.50% | 21.62 | 22.65 | 117201 | 26061.67 | 6.01% | 0.00 |
| 2026-02-11 | 21.51 | 22.05 | 0.82 | 3.86% | 21.21 | 22.70 | 194454 | 42981.17 | 9.98% | 0.00 |
| 2026-02-10 | 21.95 | 21.23 | -0.76 | -3.46% | 21.04 | 22.01 | 101143 | 21633.22 | 5.19% | 10.00 |
| 2026-02-09 | 22.25 | 21.99 | 0.29 | 1.34% | 21.64 | 22.29 | 78244 | 17162.11 | 4.01% | 0.00 |
| 2026-02-06 | 22.13 | 21.70 | -0.20 | -0.91% | 21.31 | 22.50 | 119769 | 26355.14 | 6.15% | 0.00 |
| 2026-02-05 | 22.72 | 21.90 | -0.83 | -3.65% | 21.66 | 22.78 | 93483 | 20585.94 | 4.80% | 0.00 |
| 2026-02-04 | 23.30 | 22.73 | -0.39 | -1.69% | 22.35 | 23.88 | 100597 | 22983.09 | 5.16% | 0.00 |
| 2026-02-03 | 22.94 | 23.12 | 0.41 | 1.81% | 22.56 | 23.45 | 90684 | 20897.69 | 4.65% | 0.00 |
| 2026-02-02 | 22.96 | 22.71 | -0.46 | -1.99% | 22.30 | 23.42 | 126208 | 28959.40 | 6.48% | 0.00 |
| 2026-01-30 | 24.02 | 23.17 | -1.63 | -6.57% | 22.48 | 24.70 | 242980 | 56602.29 | 12.47% | 0.00 |
| 2026-01-29 | 26.50 | 24.80 | -1.85 | -6.94% | 24.69 | 28.68 | 191362 | 50744.86 | 9.82% | 1.00 |
| 2026-01-28 | 27.60 | 26.65 | -1.08 | -3.89% | 25.88 | 28.16 | 185040 | 49215.96 | 9.50% | 0.00 |
| 2026-01-27 | 27.78 | 27.73 | -0.84 | -2.94% | 27.27 | 28.43 | 126891 | 35239.89 | 6.51% | 0.00 |
| 2026-01-26 | 26.29 | 28.57 | 2.28 | 8.67% | 25.94 | 28.88 | 234361 | 65549.94 | 12.03% | 9.00 |
| 2026-01-23 | 25.71 | 26.29 | 0.37 | 1.43% | 25.60 | 26.70 | 117773 | 30871.92 | 6.04% | 0.00 |
| 2026-01-22 | 27.10 | 25.92 | -1.57 | -5.71% | 25.02 | 27.48 | 203346 | 52730.20 | 10.43% | 1.00 |
| 2026-01-21 | 25.00 | 27.49 | 1.19 | 4.52% | 24.74 | 27.99 | 235433 | 62278.04 | 12.08% | 0.00 |
| 2026-01-20 | 26.65 | 26.30 | -0.81 | -2.99% | 25.60 | 27.17 | 167928 | 43956.38 | 8.62% | 0.00 |
| 2026-01-19 | 25.03 | 27.11 | 1.78 | 7.03% | 24.30 | 27.49 | 220561 | 57584.31 | 11.32% | 0.00 |
| 2026-01-16 | 26.15 | 25.33 | -0.76 | -2.91% | 25.10 | 28.20 | 249004 | 66728.91 | 12.78% | 0.00 |
| 2026-01-15 | 26.05 | 26.09 | -0.76 | -2.83% | 25.30 | 27.55 | 189502 | 50068.11 | 9.72% | 7.00 |
| 2026-01-14 | 25.90 | 26.85 | 0.52 | 1.97% | 25.00 | 27.30 | 326646 | 85423.44 | 16.76% | 0.00 |
| 2026-01-13 | 24.24 | 26.33 | 2.20 | 9.12% | 24.10 | 27.98 | 364874 | 94290.47 | 18.72% | 0.00 |
| 2026-01-12 | 24.90 | 24.13 | -0.63 | -2.54% | 23.15 | 25.10 | 294308 | 70733.48 | 15.10% | 1.00 |
| 2026-01-09 | 22.00 | 24.76 | 2.48 | 11.13% | 21.83 | 25.00 | 304920 | 71670.20 | 15.65% | 2.00 |
| 2026-01-08 | 23.12 | 22.28 | -1.10 | -4.70% | 22.00 | 23.36 | 227367 | 50980.52 | 11.67% | 0.00 |
| 2026-01-07 | 22.80 | 23.38 | 0.22 | 0.95% | 22.65 | 24.79 | 291368 | 68708.06 | 14.95% | 25.00 |
| 2026-01-06 | 21.34 | 23.16 | 1.81 | 8.48% | 21.34 | 24.30 | 343538 | 78600.20 | 17.63% | 15.00 |
| 2026-01-05 | 19.09 | 21.35 | 2.35 | 12.37% | 19.09 | 21.85 | 320392 | 66164.93 | 16.44% | 15.00 |
| 2025-12-31 | 19.36 | 19.00 | -0.31 | -1.61% | 18.94 | 19.74 | 170892 | 32898.19 | 8.77% | 6.00 |
| 2025-12-30 | 19.33 | 19.31 | -0.37 | -1.88% | 18.92 | 19.88 | 146680 | 28382.66 | 7.53% | 0.00 |
| 2025-12-29 | 20.17 | 19.68 | -0.49 | -2.43% | 19.28 | 20.17 | 232806 | 45807.24 | 11.95% | 0.00 |
| 2025-12-26 | 18.23 | 20.17 | 2.12 | 11.75% | 17.80 | 20.58 | 333947 | 64732.66 | 17.14% | 50.00 |
| 2025-12-25 | 18.32 | 18.05 | -0.45 | -2.43% | 17.66 | 18.46 | 137241 | 24656.28 | 7.04% | 0.00 |
| 2025-12-24 | 18.80 | 18.50 | -0.26 | -1.39% | 18.41 | 18.98 | 126484 | 23511.13 | 6.49% | 0.00 |
| 2025-12-23 | 19.21 | 18.76 | -0.65 | -3.35% | 18.21 | 19.21 | 234675 | 43883.48 | 12.04% | 0.00 |
| 2025-12-22 | 17.50 | 19.41 | 1.82 | 10.35% | 17.50 | 20.08 | 308218 | 58726.71 | 15.82% | 0.00 |
| 2025-12-19 | 17.28 | 17.59 | 0.31 | 1.79% | 17.05 | 17.78 | 108262 | 18862.63 | 5.56% | 0.00 |
| 2025-12-18 | 17.63 | 17.28 | -0.62 | -3.46% | 17.22 | 18.13 | 125892 | 22253.73 | 6.46% | 0.00 |
| 2025-12-17 | 17.00 | 17.90 | 0.84 | 4.92% | 16.70 | 18.15 | 151500 | 26453.46 | 7.77% | 0.00 |
| 2025-12-16 | 17.60 | 17.06 | -0.24 | -1.39% | 16.60 | 17.60 | 144209 | 24509.99 | 7.40% | 0.00 |
| 2025-12-15 | 17.71 | 17.30 | -0.84 | -4.63% | 17.23 | 18.07 | 135837 | 23804.29 | 6.97% | 0.00 |
| 2025-12-12 | 18.20 | 18.14 | 0.01 | 0.06% | 17.63 | 18.55 | 202008 | 36784.02 | 10.37% | 0.00 |
| 2025-12-11 | 18.02 | 18.13 | 0.27 | 1.51% | 17.61 | 18.88 | 255062 | 46414.17 | 13.09% | 3.00 |
| 2025-12-10 | 17.62 | 17.86 | 0.09 | 0.51% | 17.35 | 18.26 | 143036 | 25381.62 | 7.34% | 5.00 |
| 2025-12-09 | 17.99 | 17.77 | -0.31 | -1.71% | 17.63 | 18.19 | 187899 | 33588.29 | 9.64% | 0.00 |
| 2025-12-08 | 18.23 | 18.08 | -0.93 | -4.89% | 17.41 | 18.49 | 327832 | 59012.28 | 16.82% | 3.00 |
| 2025-12-05 | 18.45 | 19.01 | 1.86 | 10.85% | 18.45 | 20.12 | 416876 | 80353.73 | 21.39% | 0.00 |
| 2025-12-04 | 17.75 | 17.15 | -0.69 | -3.87% | 17.04 | 18.50 | 189111 | 33104.50 | 9.70% | 0.00 |
| 2025-12-03 | 18.94 | 17.84 | -1.04 | -5.51% | 17.67 | 18.94 | 172310 | 31026.55 | 8.84% | 0.00 |
| 2025-12-02 | 19.68 | 18.88 | -1.11 | -5.55% | 18.40 | 19.86 | 221360 | 41789.16 | 11.36% | 0.00 |
| 2025-12-01 | 19.72 | 19.99 | 0.37 | 1.89% | 19.67 | 20.65 | 245823 | 49529.39 | 12.61% | 0.00 |
| 2025-11-28 | 19.37 | 19.62 | 0.28 | 1.45% | 19.37 | 20.39 | 238244 | 47317.66 | 12.23% | 5.00 |
| 2025-11-27 | 18.81 | 19.34 | 0.04 | 0.21% | 18.51 | 20.59 | 351414 | 69346.98 | 18.03% | 16.00 |
| 2025-11-26 | 20.05 | 19.30 | -1.79 | -8.49% | 18.60 | 20.98 | 456190 | 88783.70 | 23.41% | 59.00 |
| 2025-11-25 | 21.76 | 21.09 | -0.56 | -2.59% | 20.88 | 23.09 | 447930 | 98784.72 | 22.98% | 0.00 |
| 2025-11-24 | 21.09 | 21.65 | 0.54 | 2.56% | 20.49 | 23.10 | 458273 | 99126.30 | 23.52% | 30.00 |
倍杰特(300774)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。
