| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 9.49 | 9.50 | 0.01 | 0.11% | 9.43 | 9.63 | 41169 | 3921.80 | 1.14% | 0.00 |
| 2026-02-03 | 9.35 | 9.49 | 0.18 | 1.93% | 9.30 | 9.50 | 51072 | 4814.62 | 1.41% | 0.00 |
| 2026-02-02 | 9.61 | 9.31 | -0.31 | -3.22% | 9.30 | 9.61 | 65969 | 6231.52 | 1.83% | 0.00 |
| 2026-01-30 | 9.46 | 9.62 | 0.16 | 1.69% | 9.40 | 9.64 | 83627 | 7992.46 | 2.32% | 0.00 |
| 2026-01-29 | 9.66 | 9.46 | -0.20 | -2.07% | 9.43 | 9.67 | 70288 | 6715.57 | 1.95% | 0.00 |
| 2026-01-28 | 9.60 | 9.66 | 0.08 | 0.84% | 9.54 | 9.73 | 70435 | 6791.31 | 1.95% | 0.00 |
| 2026-01-27 | 9.60 | 9.58 | -0.05 | -0.52% | 9.35 | 9.67 | 76404 | 7268.35 | 2.12% | 0.00 |
| 2026-01-26 | 9.69 | 9.63 | -0.03 | -0.31% | 9.56 | 9.75 | 78282 | 7539.51 | 2.17% | 0.00 |
| 2026-01-23 | 9.52 | 9.66 | 0.13 | 1.36% | 9.47 | 9.71 | 83444 | 8009.67 | 2.31% | 0.00 |
| 2026-01-22 | 9.47 | 9.53 | 0.03 | 0.32% | 9.40 | 9.65 | 80622 | 7679.65 | 2.23% | 0.00 |
| 2026-01-21 | 9.31 | 9.50 | 0.14 | 1.50% | 9.28 | 9.52 | 87076 | 8214.13 | 2.41% | 0.00 |
| 2026-01-20 | 9.40 | 9.36 | 0.00 | 0.00% | 9.27 | 9.42 | 72047 | 6711.57 | 1.99% | 0.00 |
| 2026-01-19 | 9.09 | 9.36 | 0.23 | 2.52% | 9.00 | 9.39 | 112986 | 10475.70 | 3.13% | 0.00 |
| 2026-01-16 | 8.98 | 9.13 | 0.27 | 3.05% | 8.89 | 9.25 | 124688 | 11316.31 | 3.45% | 0.00 |
| 2026-01-15 | 8.75 | 8.86 | 0.04 | 0.45% | 8.75 | 8.89 | 49336 | 4359.71 | 1.37% | 0.00 |
| 2026-01-14 | 8.95 | 8.82 | -0.11 | -1.23% | 8.72 | 8.95 | 92571 | 8209.46 | 2.56% | 0.00 |
| 2026-01-13 | 8.88 | 8.93 | 0.02 | 0.22% | 8.80 | 8.98 | 79171 | 7062.90 | 2.19% | 0.00 |
| 2026-01-12 | 8.81 | 8.91 | 0.13 | 1.48% | 8.77 | 8.98 | 75834 | 6744.22 | 2.10% | 0.00 |
| 2026-01-09 | 8.78 | 8.78 | -0.03 | -0.34% | 8.65 | 8.83 | 63873 | 5587.04 | 1.77% | 0.00 |
| 2026-01-08 | 8.70 | 8.81 | 0.08 | 0.92% | 8.65 | 8.84 | 41378 | 3631.40 | 1.15% | 0.00 |
| 2026-01-07 | 8.83 | 8.73 | -0.10 | -1.13% | 8.71 | 8.85 | 52543 | 4602.35 | 1.45% | 0.00 |
| 2026-01-06 | 8.77 | 8.83 | 0.09 | 1.03% | 8.76 | 8.87 | 40882 | 3613.01 | 1.13% | 0.00 |
| 2026-01-05 | 8.68 | 8.74 | 0.05 | 0.58% | 8.63 | 8.77 | 33985 | 2967.45 | 0.94% | 0.00 |
| 2025-12-31 | 8.77 | 8.69 | -0.08 | -0.91% | 8.66 | 8.79 | 25840 | 2247.71 | 0.72% | 0.00 |
| 2025-12-30 | 8.73 | 8.77 | 0.01 | 0.11% | 8.72 | 8.88 | 48036 | 4218.32 | 1.33% | 0.00 |
| 2025-12-29 | 8.63 | 8.76 | 0.12 | 1.39% | 8.58 | 8.85 | 54272 | 4731.91 | 1.50% | 0.00 |
| 2025-12-26 | 8.69 | 8.64 | -0.06 | -0.69% | 8.61 | 8.75 | 32087 | 2785.58 | 0.89% | 0.00 |
| 2025-12-25 | 8.62 | 8.70 | 0.08 | 0.93% | 8.60 | 8.73 | 31006 | 2688.78 | 0.86% | 0.00 |
| 2025-12-24 | 8.54 | 8.62 | 0.06 | 0.70% | 8.46 | 8.63 | 27016 | 2314.78 | 0.75% | 0.00 |
| 2025-12-23 | 8.58 | 8.56 | -0.04 | -0.47% | 8.53 | 8.64 | 25369 | 2178.16 | 0.70% | 0.00 |
| 2025-12-22 | 8.62 | 8.60 | 0.01 | 0.12% | 8.57 | 8.64 | 30394 | 2615.76 | 0.84% | 0.00 |
| 2025-12-19 | 8.48 | 8.59 | 0.10 | 1.18% | 8.48 | 8.61 | 34430 | 2945.74 | 0.95% | 0.00 |
| 2025-12-18 | 8.31 | 8.49 | 0.17 | 2.04% | 8.26 | 8.72 | 65808 | 5632.18 | 1.82% | 0.00 |
| 2025-12-17 | 8.41 | 8.32 | -0.09 | -1.07% | 8.16 | 8.42 | 57749 | 4775.18 | 1.60% | 0.00 |
| 2025-12-16 | 8.42 | 8.41 | 0.00 | 0.00% | 8.27 | 8.48 | 52541 | 4394.11 | 1.45% | 0.00 |
| 2025-12-15 | 8.52 | 8.41 | -0.11 | -1.29% | 8.39 | 8.56 | 40455 | 3427.82 | 1.12% | 0.00 |
| 2025-12-12 | 8.66 | 8.52 | -0.14 | -1.62% | 8.50 | 8.70 | 42755 | 3679.52 | 1.18% | 0.00 |
| 2025-12-11 | 8.90 | 8.66 | -0.21 | -2.37% | 8.66 | 8.90 | 39274 | 3431.34 | 1.09% | 0.00 |
| 2025-12-10 | 8.87 | 8.87 | -0.01 | -0.11% | 8.80 | 8.93 | 29123 | 2578.71 | 0.81% | 0.00 |
| 2025-12-09 | 9.00 | 8.88 | -0.12 | -1.33% | 8.88 | 9.04 | 29594 | 2648.20 | 0.82% | 0.00 |
| 2025-12-08 | 9.01 | 9.00 | -0.01 | -0.11% | 8.98 | 9.09 | 44934 | 4053.03 | 1.24% | 0.00 |
| 2025-12-05 | 8.93 | 9.01 | 0.06 | 0.67% | 8.81 | 9.03 | 44655 | 3996.78 | 1.24% | 0.00 |
| 2025-12-04 | 8.88 | 8.95 | 0.09 | 1.02% | 8.78 | 9.00 | 52057 | 4624.71 | 1.44% | 0.00 |
| 2025-12-03 | 9.05 | 8.86 | -0.17 | -1.88% | 8.82 | 9.06 | 53909 | 4804.21 | 1.49% | 0.00 |
| 2025-12-02 | 9.11 | 9.03 | -0.07 | -0.77% | 8.99 | 9.11 | 40397 | 3650.15 | 1.12% | 0.00 |
| 2025-12-01 | 9.06 | 9.10 | 0.00 | 0.00% | 9.06 | 9.14 | 37854 | 3447.05 | 1.05% | 0.00 |
| 2025-11-28 | 9.09 | 9.10 | 0.00 | 0.00% | 9.01 | 9.12 | 47188 | 4281.77 | 1.31% | 0.00 |
| 2025-11-27 | 9.10 | 9.10 | 0.00 | 0.00% | 9.08 | 9.20 | 44483 | 4061.43 | 1.23% | 12.00 |
| 2025-11-26 | 9.30 | 9.10 | -0.22 | -2.36% | 9.09 | 9.36 | 73956 | 6823.87 | 2.05% | 0.00 |
| 2025-11-25 | 9.41 | 9.32 | -0.03 | -0.32% | 9.30 | 9.44 | 64651 | 6058.20 | 1.79% | 0.00 |
| 2025-11-24 | 9.40 | 9.35 | 0.02 | 0.21% | 9.24 | 9.47 | 58836 | 5498.65 | 1.63% | 1.00 |
| 2025-11-21 | 9.75 | 9.33 | -0.49 | -4.99% | 9.33 | 9.86 | 121142 | 11526.14 | 3.35% | 0.00 |
| 2025-11-20 | 10.05 | 9.82 | -0.33 | -3.25% | 9.74 | 10.10 | 166283 | 16460.63 | 4.60% | 5.00 |
| 2025-11-19 | 9.66 | 10.15 | 0.49 | 5.07% | 9.56 | 10.28 | 258678 | 26022.80 | 7.16% | 0.00 |
| 2025-11-18 | 9.79 | 9.66 | -0.18 | -1.83% | 9.60 | 9.84 | 47041 | 4560.54 | 1.30% | 0.00 |
| 2025-11-17 | 9.85 | 9.84 | 0.03 | 0.31% | 9.72 | 9.87 | 43010 | 4216.32 | 1.19% | 0.00 |
| 2025-11-14 | 9.79 | 9.81 | -0.01 | -0.10% | 9.76 | 9.90 | 45750 | 4506.20 | 1.27% | 0.00 |
| 2025-11-13 | 9.73 | 9.82 | 0.13 | 1.34% | 9.64 | 9.86 | 54019 | 5286.03 | 1.50% | 0.00 |
| 2025-11-12 | 9.72 | 9.69 | -0.03 | -0.31% | 9.61 | 9.72 | 39070 | 3770.51 | 1.08% | 0.00 |
| 2025-11-11 | 9.71 | 9.72 | 0.00 | 0.00% | 9.63 | 9.72 | 47384 | 4587.75 | 1.31% | 0.00 |
| 2025-11-10 | 9.61 | 9.72 | 0.10 | 1.04% | 9.60 | 9.76 | 65018 | 6308.65 | 1.80% | 0.00 |
| 2025-11-07 | 9.43 | 9.62 | 0.20 | 2.12% | 9.39 | 9.70 | 88278 | 8458.33 | 2.44% | 0.00 |
| 2025-11-06 | 9.55 | 9.42 | -0.15 | -1.57% | 9.41 | 9.60 | 80001 | 7596.81 | 2.22% | 0.00 |
| 2025-11-05 | 9.48 | 9.57 | 0.04 | 0.42% | 9.45 | 9.61 | 41332 | 3951.70 | 1.14% | 0.00 |
| 2025-11-04 | 9.63 | 9.53 | -0.15 | -1.55% | 9.47 | 9.70 | 73534 | 7015.27 | 2.04% | 0.00 |
| 2025-11-03 | 9.45 | 9.68 | -0.30 | -3.01% | 9.39 | 9.71 | 155408 | 14864.86 | 4.30% | 0.00 |
| 2025-10-31 | 9.88 | 9.98 | 0.12 | 1.22% | 9.85 | 10.01 | 53827 | 5364.58 | 1.49% | 0.00 |
| 2025-10-30 | 9.94 | 9.86 | -0.06 | -0.60% | 9.86 | 10.00 | 48223 | 4784.99 | 1.34% | 0.00 |
| 2025-10-29 | 9.94 | 9.92 | -0.04 | -0.40% | 9.82 | 10.01 | 55657 | 5506.67 | 1.54% | 0.00 |
| 2025-10-28 | 10.00 | 9.96 | -0.08 | -0.80% | 9.89 | 10.08 | 72353 | 7227.55 | 2.00% | 0.00 |
| 2025-10-27 | 9.77 | 10.04 | 0.28 | 2.87% | 9.76 | 10.07 | 87794 | 8704.35 | 2.43% | 0.00 |
| 2025-10-24 | 9.71 | 9.76 | 0.05 | 0.51% | 9.70 | 9.76 | 39395 | 3833.84 | 1.09% | 0.00 |
| 2025-10-23 | 9.61 | 9.71 | 0.07 | 0.73% | 9.52 | 9.73 | 38482 | 3698.29 | 1.07% | 0.00 |
| 2025-10-22 | 9.71 | 9.64 | -0.04 | -0.41% | 9.63 | 9.75 | 40568 | 3932.78 | 1.12% | 0.00 |
| 2025-10-21 | 9.59 | 9.68 | 0.09 | 0.94% | 9.55 | 9.70 | 41146 | 3967.68 | 1.14% | 0.00 |
| 2025-10-20 | 9.55 | 9.59 | 0.14 | 1.48% | 9.45 | 9.60 | 47286 | 4503.34 | 1.31% | 0.00 |
| 2025-10-17 | 9.70 | 9.45 | -0.23 | -2.38% | 9.45 | 9.76 | 54994 | 5274.75 | 1.52% | 0.00 |
| 2025-10-16 | 9.88 | 9.68 | -0.20 | -2.02% | 9.68 | 9.88 | 52552 | 5128.36 | 1.46% | 0.00 |
| 2025-10-15 | 9.88 | 9.88 | 0.05 | 0.51% | 9.75 | 9.93 | 42876 | 4227.41 | 1.19% | 0.00 |
| 2025-10-14 | 9.90 | 9.83 | -0.02 | -0.20% | 9.77 | 9.98 | 76071 | 7514.77 | 2.11% | 0.00 |
贝斯美(300796)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。
