| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 20.60 | 21.11 | 0.31 | 1.49% | 19.61 | 22.67 | 590720 | 126676.03 | 30.31% | 5.00 |
| 2025-11-20 | 18.20 | 20.80 | 3.47 | 20.02% | 18.20 | 20.80 | 302949 | 60602.86 | 15.55% | 0.00 |
| 2025-11-19 | 16.42 | 17.33 | 0.95 | 5.80% | 16.05 | 17.50 | 211206 | 35702.34 | 10.84% | 0.00 |
| 2025-11-18 | 18.72 | 16.38 | -2.35 | -12.55% | 16.25 | 19.28 | 250347 | 43316.29 | 12.85% | 0.00 |
| 2025-11-17 | 17.97 | 18.73 | 0.89 | 4.99% | 17.56 | 19.28 | 228125 | 41786.26 | 11.71% | 0.00 |
| 2025-11-14 | 17.96 | 17.84 | -0.27 | -1.49% | 17.10 | 18.18 | 165882 | 29443.07 | 8.51% | 0.00 |
| 2025-11-13 | 18.37 | 18.11 | -0.30 | -1.63% | 17.40 | 18.88 | 236725 | 42585.08 | 12.15% | 0.00 |
| 2025-11-12 | 18.01 | 18.41 | 0.04 | 0.22% | 17.49 | 19.13 | 306722 | 56632.93 | 15.74% | 4.00 |
| 2025-11-11 | 16.31 | 18.37 | 2.05 | 12.56% | 16.30 | 18.70 | 273276 | 48486.41 | 14.02% | 0.00 |
| 2025-11-10 | 17.38 | 16.32 | -0.08 | -0.49% | 16.18 | 17.38 | 185615 | 30793.73 | 9.52% | 0.00 |
| 2025-11-07 | 15.36 | 16.40 | 1.05 | 6.84% | 15.11 | 16.82 | 222751 | 35967.12 | 11.43% | 0.00 |
| 2025-11-06 | 15.10 | 15.35 | -0.03 | -0.20% | 14.79 | 15.50 | 132229 | 20052.89 | 6.79% | 0.00 |
| 2025-11-05 | 14.50 | 15.38 | 0.55 | 3.71% | 14.12 | 15.54 | 160431 | 24049.83 | 8.23% | 0.00 |
| 2025-11-04 | 15.10 | 14.83 | -0.41 | -2.69% | 14.58 | 15.29 | 113506 | 16855.30 | 5.82% | 0.00 |
| 2025-11-03 | 15.59 | 15.24 | -0.42 | -2.68% | 14.75 | 15.70 | 144534 | 21943.27 | 7.42% | 0.00 |
| 2025-10-31 | 15.85 | 15.66 | 0.62 | 4.12% | 15.30 | 16.43 | 218754 | 34658.67 | 11.23% | 0.00 |
| 2025-10-30 | 15.22 | 15.04 | -0.26 | -1.70% | 14.68 | 15.49 | 131208 | 19692.47 | 6.73% | 0.00 |
| 2025-10-29 | 15.64 | 15.30 | -0.49 | -3.10% | 14.94 | 16.49 | 191853 | 29596.92 | 9.84% | 0.00 |
| 2025-10-28 | 15.17 | 15.79 | 1.13 | 7.71% | 14.66 | 16.00 | 255448 | 38813.16 | 13.11% | 0.00 |
| 2025-10-27 | 14.86 | 14.66 | -0.02 | -0.14% | 14.20 | 14.97 | 192379 | 28102.96 | 9.87% | 0.00 |
| 2025-10-24 | 14.30 | 14.68 | 0.52 | 3.67% | 13.85 | 15.00 | 228025 | 33288.66 | 11.70% | 0.00 |
| 2025-10-23 | 14.20 | 14.16 | 0.35 | 2.53% | 13.45 | 14.64 | 244332 | 34355.31 | 12.54% | 0.00 |
| 2025-10-22 | 13.90 | 13.81 | -0.16 | -1.15% | 13.39 | 14.05 | 170418 | 23320.63 | 8.74% | 0.00 |
| 2025-10-21 | 14.00 | 13.97 | 0.07 | 0.50% | 13.90 | 14.58 | 181079 | 25715.17 | 9.29% | 3.00 |
| 2025-10-20 | 14.73 | 13.90 | -0.76 | -5.18% | 13.79 | 14.88 | 258795 | 36690.63 | 13.28% | 5.00 |
| 2025-10-17 | 15.19 | 14.66 | -0.12 | -0.81% | 14.62 | 16.93 | 302724 | 47276.04 | 15.53% | 5.00 |
| 2025-10-16 | 15.22 | 14.78 | -0.44 | -2.89% | 14.73 | 15.93 | 258662 | 39334.55 | 13.27% | 2.00 |
| 2025-10-15 | 16.25 | 15.22 | -0.76 | -4.76% | 14.70 | 16.36 | 325019 | 49788.06 | 16.68% | 62.00 |
| 2025-10-14 | 15.12 | 15.98 | 1.05 | 7.03% | 15.12 | 17.52 | 419685 | 69152.34 | 21.54% | 36.00 |
| 2025-10-13 | 13.24 | 14.93 | 0.78 | 5.51% | 13.13 | 15.40 | 346284 | 50867.64 | 17.77% | 0.00 |
| 2025-10-10 | 13.72 | 14.15 | 0.09 | 0.64% | 13.48 | 14.76 | 277073 | 39228.77 | 14.22% | 25.00 |
| 2025-10-09 | 13.67 | 14.06 | 1.05 | 8.07% | 13.36 | 14.49 | 296028 | 41174.43 | 15.19% | 3.00 |
| 2025-09-30 | 12.56 | 13.01 | 0.67 | 5.43% | 12.22 | 13.59 | 299870 | 38486.12 | 15.39% | 0.00 |
| 2025-09-29 | 12.59 | 12.34 | -0.27 | -2.14% | 12.19 | 12.76 | 265899 | 33003.47 | 13.64% | 24.00 |
| 2025-09-26 | 11.38 | 12.61 | 1.20 | 10.52% | 11.13 | 13.18 | 455114 | 54461.58 | 23.35% | 4.00 |
| 2025-09-25 | 11.19 | 11.41 | 0.35 | 3.16% | 11.19 | 12.14 | 504796 | 58751.54 | 25.90% | 14.00 |
| 2025-09-24 | 9.65 | 11.06 | 1.41 | 14.61% | 9.56 | 11.58 | 488201 | 54067.73 | 25.05% | 12.00 |
| 2025-09-23 | 9.37 | 9.65 | 0.28 | 2.99% | 9.26 | 9.67 | 81897 | 7769.83 | 4.20% | 26.00 |
| 2025-09-22 | 9.56 | 9.37 | -0.21 | -2.19% | 9.30 | 9.57 | 53366 | 5012.03 | 2.74% | 0.00 |
| 2025-09-19 | 9.50 | 9.58 | 0.09 | 0.95% | 9.39 | 9.62 | 45098 | 4290.38 | 2.31% | 0.00 |
| 2025-09-18 | 9.91 | 9.49 | -0.39 | -3.95% | 9.36 | 9.91 | 95316 | 9212.32 | 4.89% | 0.00 |
| 2025-09-17 | 9.92 | 9.88 | -0.08 | -0.80% | 9.82 | 9.96 | 56881 | 5620.50 | 2.92% | 0.00 |
| 2025-09-16 | 10.00 | 9.96 | 0.01 | 0.10% | 9.78 | 10.05 | 68825 | 6814.14 | 3.53% | 0.00 |
| 2025-09-15 | 10.19 | 9.95 | -0.28 | -2.74% | 9.93 | 10.38 | 116704 | 11770.08 | 5.99% | 0.00 |
| 2025-09-12 | 9.64 | 10.23 | 0.57 | 5.90% | 9.58 | 10.68 | 187468 | 19090.12 | 9.62% | 35.00 |
| 2025-09-11 | 9.57 | 9.66 | 0.09 | 0.94% | 9.41 | 9.70 | 48113 | 4609.80 | 2.47% | 0.00 |
| 2025-09-10 | 9.57 | 9.57 | -0.07 | -0.73% | 9.46 | 9.63 | 51164 | 4883.34 | 2.63% | 0.00 |
| 2025-09-09 | 9.50 | 9.64 | 0.11 | 1.15% | 9.45 | 9.86 | 91998 | 8895.67 | 4.72% | 42.00 |
| 2025-09-08 | 9.66 | 9.53 | -0.01 | -0.10% | 9.41 | 9.68 | 56424 | 5366.75 | 2.90% | 11.00 |
| 2025-09-05 | 9.42 | 9.54 | 0.15 | 1.60% | 9.33 | 9.54 | 58701 | 5558.22 | 3.01% | 0.00 |
| 2025-09-04 | 9.42 | 9.39 | 0.03 | 0.32% | 9.23 | 9.55 | 68772 | 6468.60 | 3.53% | 171.00 |
| 2025-09-03 | 9.88 | 9.36 | -0.46 | -4.68% | 9.32 | 9.92 | 111802 | 10671.44 | 5.74% | 0.00 |
| 2025-09-02 | 10.38 | 9.82 | -0.49 | -4.75% | 9.67 | 10.45 | 137817 | 13606.95 | 7.07% | 0.00 |
| 2025-09-01 | 9.87 | 10.31 | 0.47 | 4.78% | 9.76 | 10.59 | 154564 | 15820.65 | 7.93% | 1.00 |
| 2025-08-29 | 10.30 | 9.84 | -0.64 | -6.11% | 9.80 | 10.37 | 154109 | 15382.44 | 7.91% | 0.00 |
| 2025-08-28 | 10.35 | 10.48 | 0.00 | 0.00% | 10.10 | 10.92 | 173237 | 18194.98 | 8.89% | 0.00 |
| 2025-08-27 | 10.71 | 10.48 | -0.33 | -3.05% | 10.46 | 10.83 | 172314 | 18290.15 | 8.84% | 26.00 |
| 2025-08-26 | 10.17 | 10.81 | 0.52 | 5.05% | 10.07 | 11.11 | 315590 | 33972.87 | 16.19% | 13.00 |
| 2025-08-25 | 9.73 | 10.29 | 0.59 | 6.08% | 9.63 | 10.58 | 261904 | 26517.51 | 13.44% | 0.00 |
| 2025-08-22 | 9.89 | 9.70 | -0.21 | -2.12% | 9.66 | 9.91 | 121617 | 11822.24 | 6.24% | 0.00 |
| 2025-08-21 | 9.63 | 9.91 | 0.36 | 3.77% | 9.63 | 10.12 | 220725 | 21884.31 | 11.33% | 0.00 |
| 2025-08-20 | 9.59 | 9.55 | 0.01 | 0.10% | 9.45 | 9.60 | 50671 | 4820.70 | 2.60% | 0.00 |
| 2025-08-19 | 9.52 | 9.54 | 0.01 | 0.10% | 9.47 | 9.59 | 56973 | 5429.62 | 2.92% | 0.00 |
| 2025-08-18 | 9.47 | 9.53 | 0.12 | 1.28% | 9.36 | 9.58 | 55059 | 5230.75 | 2.83% | 0.00 |
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。
