| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 10.60 | 10.33 | -0.29 | -2.73% | 10.28 | 10.66 | 187157 | 19497.59 | 5.18% | 0.00 |
| 2025-06-18 | 10.91 | 10.62 | -0.43 | -3.89% | 10.55 | 10.94 | 300056 | 32059.02 | 8.31% | 0.00 |
| 2025-06-17 | 11.56 | 11.05 | -0.62 | -5.31% | 10.88 | 12.03 | 443334 | 50160.40 | 12.28% | 6.00 |
| 2025-06-16 | 11.46 | 11.67 | 0.21 | 1.83% | 11.14 | 11.80 | 258627 | 29964.82 | 7.16% | 3.00 |
| 2025-06-13 | 12.40 | 11.46 | -1.43 | -11.09% | 11.30 | 12.65 | 458898 | 55062.98 | 12.71% | 86.00 |
| 2025-06-12 | 12.21 | 12.89 | 0.34 | 2.71% | 11.85 | 12.97 | 577573 | 71987.25 | 15.99% | 0.00 |
| 2025-06-11 | 14.29 | 12.55 | -1.08 | -7.92% | 12.15 | 14.29 | 803382 | 102514.32 | 22.25% | 2.00 |
| 2025-06-10 | 12.16 | 13.63 | 1.43 | 11.72% | 11.90 | 14.64 | 945097 | 127708.16 | 26.17% | 3.00 |
| 2025-06-09 | 10.89 | 12.20 | 1.26 | 11.52% | 10.80 | 12.87 | 513623 | 59598.12 | 14.22% | 34.00 |
| 2025-06-06 | 10.88 | 10.94 | -0.23 | -2.06% | 10.79 | 11.49 | 368593 | 41013.18 | 10.21% | 0.00 |
| 2025-06-05 | 10.78 | 11.17 | 0.41 | 3.81% | 10.45 | 11.43 | 452935 | 49674.17 | 12.54% | 0.00 |
| 2025-06-04 | 10.92 | 10.76 | -0.20 | -1.82% | 10.45 | 11.08 | 330674 | 35553.58 | 9.16% | 0.00 |
| 2025-06-03 | 10.89 | 10.96 | -0.24 | -2.14% | 10.65 | 11.20 | 428608 | 46632.05 | 11.87% | 19.00 |
| 2025-05-30 | 11.18 | 11.20 | -0.31 | -2.69% | 10.20 | 12.21 | 601082 | 68018.15 | 16.64% | 0.00 |
| 2025-05-29 | 9.40 | 11.51 | 1.92 | 20.02% | 9.31 | 11.51 | 627013 | 67012.27 | 17.36% | 233.00 |
| 2025-05-28 | 10.00 | 9.59 | -0.45 | -4.48% | 9.38 | 10.01 | 234138 | 22504.40 | 6.48% | 0.00 |
| 2025-05-27 | 8.93 | 10.04 | 1.11 | 12.43% | 8.82 | 10.46 | 262121 | 25203.05 | 7.26% | 0.00 |
| 2025-05-26 | 8.97 | 8.93 | -0.03 | -0.33% | 8.83 | 9.00 | 44427 | 3958.37 | 1.23% | 0.00 |
| 2025-05-23 | 8.90 | 8.96 | 0.07 | 0.79% | 8.84 | 9.15 | 75036 | 6798.92 | 2.08% | 0.00 |
| 2025-05-22 | 9.06 | 8.89 | -0.17 | -1.88% | 8.89 | 9.11 | 54875 | 4923.83 | 1.52% | 0.00 |
| 2025-05-21 | 9.17 | 9.06 | -0.09 | -0.98% | 9.05 | 9.20 | 52003 | 4731.85 | 1.44% | 0.00 |
| 2025-05-20 | 9.24 | 9.15 | -0.09 | -0.97% | 9.13 | 9.29 | 65325 | 5993.26 | 1.81% | 0.00 |
| 2025-05-19 | 9.20 | 9.24 | 0.05 | 0.54% | 9.03 | 9.31 | 58185 | 5333.84 | 1.61% | 0.00 |
| 2025-05-16 | 9.12 | 9.19 | 0.04 | 0.44% | 9.10 | 9.22 | 30426 | 2790.00 | 0.84% | 0.00 |
| 2025-05-15 | 9.18 | 9.15 | -0.02 | -0.22% | 9.15 | 9.25 | 43914 | 4033.75 | 1.22% | 0.00 |
| 2025-05-14 | 9.36 | 9.17 | -0.20 | -2.13% | 9.16 | 9.37 | 76753 | 7077.50 | 2.13% | 0.00 |
| 2025-05-13 | 9.49 | 9.37 | -0.09 | -0.95% | 9.36 | 9.55 | 62928 | 5928.42 | 1.74% | 0.00 |
| 2025-05-12 | 9.59 | 9.46 | -0.04 | -0.42% | 9.38 | 9.76 | 71116 | 6765.20 | 1.97% | 0.00 |
| 2025-05-09 | 9.75 | 9.50 | -0.21 | -2.16% | 9.49 | 9.75 | 38978 | 3740.23 | 1.08% | 0.00 |
| 2025-05-08 | 9.84 | 9.71 | -0.07 | -0.72% | 9.67 | 9.84 | 37145 | 3623.98 | 1.03% | 0.00 |
| 2025-05-07 | 9.87 | 9.78 | 0.00 | 0.00% | 9.71 | 9.97 | 38761 | 3804.86 | 1.07% | 0.00 |
| 2025-05-06 | 9.81 | 9.78 | 0.18 | 1.88% | 9.60 | 9.81 | 33409 | 3249.67 | 0.93% | 0.00 |
| 2025-04-30 | 9.55 | 9.60 | 0.10 | 1.05% | 9.52 | 9.72 | 34656 | 3336.81 | 0.96% | 0.00 |
| 2025-04-29 | 9.42 | 9.50 | 0.07 | 0.74% | 9.29 | 9.54 | 31414 | 2971.82 | 0.87% | 9.00 |
| 2025-04-28 | 9.49 | 9.43 | -0.14 | -1.46% | 9.35 | 9.64 | 32790 | 3093.52 | 0.91% | 0.00 |
| 2025-04-25 | 9.68 | 9.57 | -0.11 | -1.14% | 9.54 | 9.74 | 32371 | 3111.81 | 0.90% | 0.00 |
| 2025-04-24 | 9.90 | 9.68 | -0.22 | -2.22% | 9.65 | 9.94 | 45490 | 4439.24 | 1.26% | 0.00 |
| 2025-04-23 | 9.90 | 9.90 | 0.00 | 0.00% | 9.82 | 10.00 | 44382 | 4395.28 | 1.23% | 0.00 |
| 2025-04-22 | 9.85 | 9.90 | 0.21 | 2.17% | 9.70 | 9.98 | 71946 | 7090.31 | 1.99% | 0.00 |
| 2025-04-21 | 9.44 | 9.69 | 0.33 | 3.53% | 9.44 | 9.95 | 79026 | 7703.57 | 2.19% | 0.00 |
| 2025-04-18 | 9.32 | 9.36 | 0.11 | 1.19% | 9.20 | 9.53 | 44610 | 4186.17 | 1.24% | 0.00 |
| 2025-04-17 | 9.03 | 9.25 | 0.23 | 2.55% | 8.88 | 9.25 | 46826 | 4275.42 | 1.30% | 5.00 |
| 2025-04-16 | 9.07 | 9.02 | -0.06 | -0.66% | 8.93 | 9.11 | 35190 | 3169.47 | 0.97% | 0.00 |
| 2025-04-15 | 9.12 | 9.08 | -0.04 | -0.44% | 9.00 | 9.15 | 22928 | 2076.44 | 0.63% | 0.00 |
| 2025-04-14 | 9.16 | 9.12 | 0.08 | 0.88% | 9.06 | 9.25 | 52336 | 4786.76 | 1.45% | 0.00 |
| 2025-04-11 | 8.97 | 9.04 | 0.01 | 0.11% | 8.97 | 9.18 | 40995 | 3733.90 | 1.14% | 0.00 |
| 2025-04-10 | 8.86 | 9.03 | 0.33 | 3.79% | 8.76 | 9.17 | 63241 | 5700.38 | 1.75% | 0.00 |
| 2025-04-09 | 8.60 | 8.70 | 0.05 | 0.58% | 8.10 | 8.75 | 83361 | 7095.60 | 2.31% | 0.00 |
| 2025-04-08 | 8.50 | 8.65 | 0.30 | 3.59% | 8.38 | 8.74 | 77111 | 6579.87 | 2.14% | 1.00 |
| 2025-04-07 | 9.50 | 8.35 | -1.62 | -16.25% | 8.22 | 9.54 | 126209 | 11227.77 | 3.49% | 0.00 |
| 2025-04-03 | 9.96 | 9.97 | -0.01 | -0.10% | 9.90 | 10.02 | 26411 | 2630.08 | 0.73% | 0.00 |
| 2025-04-02 | 10.04 | 9.98 | -0.07 | -0.70% | 9.97 | 10.10 | 27235 | 2729.33 | 0.75% | 0.00 |
| 2025-04-01 | 10.02 | 10.05 | 0.04 | 0.40% | 10.01 | 10.16 | 25587 | 2583.52 | 0.71% | 0.00 |
| 2025-03-31 | 10.00 | 10.01 | -0.01 | -0.10% | 9.91 | 10.04 | 25654 | 2557.45 | 0.71% | 0.00 |
| 2025-03-28 | 10.29 | 10.02 | -0.27 | -2.62% | 10.01 | 10.29 | 48023 | 4860.70 | 1.33% | 0.00 |
| 2025-03-27 | 10.20 | 10.29 | 0.02 | 0.19% | 10.19 | 10.38 | 42209 | 4354.11 | 1.17% | 0.00 |
| 2025-03-26 | 10.26 | 10.27 | -0.05 | -0.48% | 10.18 | 10.34 | 47089 | 4828.77 | 1.30% | 0.00 |
| 2025-03-25 | 10.06 | 10.32 | 0.26 | 2.58% | 9.95 | 10.44 | 80554 | 8237.28 | 2.23% | 0.00 |
| 2025-03-24 | 10.06 | 10.06 | 0.00 | 0.00% | 9.97 | 10.20 | 40298 | 4048.29 | 1.12% | 0.00 |
| 2025-03-21 | 10.16 | 10.06 | -0.11 | -1.08% | 10.04 | 10.18 | 36981 | 3738.52 | 1.02% | 0.00 |
| 2025-03-20 | 10.21 | 10.17 | -0.04 | -0.39% | 10.17 | 10.24 | 29440 | 3001.26 | 0.82% | 0.00 |
| 2025-03-19 | 10.26 | 10.21 | -0.10 | -0.97% | 10.18 | 10.38 | 35463 | 3627.14 | 0.98% | 0.00 |
| 2025-03-18 | 10.35 | 10.31 | 0.01 | 0.10% | 10.25 | 10.58 | 63472 | 6588.37 | 1.76% | 0.00 |
| 2025-03-17 | 10.23 | 10.30 | 0.11 | 1.08% | 10.17 | 10.35 | 42613 | 4369.70 | 1.18% | 0.00 |
| 2025-03-14 | 10.12 | 10.19 | 0.08 | 0.79% | 10.08 | 10.21 | 37671 | 3832.54 | 1.04% | 0.00 |
| 2025-03-13 | 10.20 | 10.11 | -0.08 | -0.79% | 10.05 | 10.20 | 37745 | 3813.62 | 1.05% | 0.00 |
| 2025-03-12 | 10.20 | 10.19 | 0.00 | 0.00% | 10.13 | 10.32 | 35917 | 3665.97 | 0.99% | 0.00 |
| 2025-03-11 | 10.24 | 10.19 | -0.09 | -0.88% | 10.07 | 10.24 | 51989 | 5270.60 | 1.44% | 0.00 |
| 2025-03-10 | 10.19 | 10.28 | 0.03 | 0.29% | 10.19 | 10.36 | 40223 | 4138.65 | 1.11% | 0.00 |
| 2025-03-07 | 10.30 | 10.25 | -0.10 | -0.97% | 10.20 | 10.36 | 54264 | 5560.28 | 1.50% | 0.00 |
| 2025-03-06 | 10.30 | 10.35 | 0.05 | 0.49% | 10.28 | 10.38 | 35683 | 3682.73 | 0.99% | 0.00 |
| 2025-03-05 | 10.33 | 10.30 | -0.05 | -0.48% | 10.15 | 10.35 | 37171 | 3803.74 | 1.03% | 0.00 |
| 2025-03-04 | 10.27 | 10.35 | 0.06 | 0.58% | 10.21 | 10.37 | 31390 | 3237.17 | 0.87% | 0.00 |
| 2025-03-03 | 10.31 | 10.29 | -0.04 | -0.39% | 10.24 | 10.54 | 56953 | 5924.25 | 1.58% | 0.00 |
| 2025-02-28 | 10.43 | 10.33 | -0.14 | -1.34% | 10.28 | 10.44 | 48412 | 5013.86 | 1.34% | 0.00 |
| 2025-02-27 | 10.45 | 10.47 | 0.05 | 0.48% | 10.33 | 10.53 | 58805 | 6136.81 | 1.63% | 0.00 |
| 2025-02-26 | 10.53 | 10.42 | -0.10 | -0.95% | 10.35 | 10.59 | 62035 | 6471.84 | 1.72% | 0.00 |
| 2025-02-25 | 10.61 | 10.52 | -0.18 | -1.68% | 10.41 | 10.77 | 73197 | 7743.99 | 2.03% | 0.00 |
| 2025-02-24 | 10.31 | 10.70 | 0.50 | 4.90% | 10.30 | 10.98 | 164982 | 17722.58 | 4.57% | 0.00 |
| 2025-02-21 | 10.33 | 10.20 | -0.13 | -1.26% | 10.16 | 10.37 | 62570 | 6390.49 | 1.73% | 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。
