| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-20 | 10.27 | 10.33 | 0.06 | 0.58% | 10.19 | 10.48 | 53384 | 5506.73 | 1.48% | 0.00 |
| 2025-02-19 | 10.13 | 10.27 | 0.14 | 1.38% | 10.13 | 10.48 | 39326 | 4042.53 | 1.09% | 0.00 |
| 2025-02-18 | 10.37 | 10.13 | -0.24 | -2.31% | 10.10 | 10.39 | 54914 | 5617.04 | 1.52% | 0.00 |
| 2025-02-17 | 10.32 | 10.37 | 0.00 | 0.00% | 10.23 | 10.41 | 47660 | 4914.88 | 1.32% | 0.00 |
| 2025-02-14 | 10.40 | 10.37 | 0.00 | 0.00% | 10.32 | 10.61 | 57794 | 6034.96 | 1.60% | 0.00 |
| 2025-02-13 | 10.73 | 10.37 | -0.35 | -3.26% | 10.37 | 10.78 | 71496 | 7527.16 | 1.98% | 0.00 |
| 2025-02-12 | 10.45 | 10.72 | 0.22 | 2.10% | 10.40 | 10.96 | 109030 | 11747.22 | 3.02% | 1.00 |
| 2025-02-11 | 10.55 | 10.50 | -0.03 | -0.28% | 10.25 | 10.58 | 60529 | 6317.01 | 1.68% | 0.00 |
| 2025-02-10 | 10.28 | 10.53 | 0.26 | 2.53% | 10.26 | 10.58 | 66975 | 6955.94 | 1.85% | 1.00 |
| 2025-02-07 | 10.16 | 10.27 | 0.12 | 1.18% | 10.13 | 10.52 | 74142 | 7679.75 | 2.05% | 0.00 |
| 2025-02-06 | 10.22 | 10.15 | -0.09 | -0.88% | 10.12 | 10.23 | 49037 | 4979.25 | 1.36% | 0.00 |
| 2025-02-05 | 10.34 | 10.24 | -0.10 | -0.97% | 10.18 | 10.44 | 34004 | 3486.54 | 0.94% | 0.00 |
| 2025-01-27 | 10.09 | 10.34 | 0.29 | 2.89% | 10.01 | 10.49 | 62944 | 6491.56 | 1.74% | 0.00 |
| 2025-01-24 | 9.97 | 10.05 | -0.02 | -0.20% | 9.73 | 10.10 | 78600 | 7774.15 | 2.18% | 0.00 |
| 2025-01-23 | 10.24 | 10.07 | -0.10 | -0.98% | 10.04 | 10.35 | 41107 | 4181.33 | 1.14% | 0.00 |
| 2025-01-22 | 10.18 | 10.17 | -0.01 | -0.10% | 10.08 | 10.30 | 26732 | 2717.86 | 0.74% | 0.00 |
| 2025-01-21 | 10.31 | 10.18 | -0.08 | -0.78% | 10.11 | 10.33 | 32955 | 3354.03 | 0.91% | 0.00 |
| 2025-01-20 | 10.38 | 10.26 | -0.07 | -0.68% | 10.22 | 10.51 | 42238 | 4353.33 | 1.17% | 0.00 |
| 2025-01-17 | 10.06 | 10.33 | 0.33 | 3.30% | 9.93 | 10.50 | 80145 | 8197.68 | 2.22% | 30.00 |
| 2025-01-16 | 10.04 | 10.00 | -0.03 | -0.30% | 9.91 | 10.13 | 52838 | 5287.16 | 1.46% | 0.00 |
| 2025-01-15 | 10.16 | 10.03 | -0.20 | -1.96% | 10.02 | 10.20 | 38353 | 3869.73 | 1.06% | 0.00 |
| 2025-01-14 | 10.02 | 10.23 | 0.21 | 2.10% | 10.02 | 10.23 | 58728 | 5975.87 | 1.63% | 0.00 |
| 2025-01-13 | 9.81 | 10.02 | 0.09 | 0.91% | 9.73 | 10.03 | 32289 | 3206.14 | 0.89% | 0.00 |
| 2025-01-10 | 10.07 | 9.93 | -0.18 | -1.78% | 9.93 | 10.16 | 35320 | 3540.38 | 0.98% | 0.00 |
| 2025-01-09 | 10.09 | 10.11 | -0.06 | -0.59% | 9.98 | 10.25 | 41190 | 4162.68 | 1.14% | 0.00 |
| 2025-01-08 | 10.27 | 10.17 | -0.09 | -0.88% | 9.91 | 10.28 | 44085 | 4449.99 | 1.22% | 0.00 |
| 2025-01-07 | 9.92 | 10.26 | 0.36 | 3.64% | 9.90 | 10.28 | 56458 | 5728.52 | 1.56% | 0.00 |
| 2025-01-06 | 9.78 | 9.90 | 0.10 | 1.02% | 9.46 | 9.90 | 41712 | 4064.34 | 1.15% | 0.00 |
| 2025-01-03 | 10.11 | 9.80 | -0.26 | -2.58% | 9.76 | 10.17 | 58089 | 5775.65 | 1.61% | 0.00 |
| 2025-01-02 | 10.21 | 10.06 | -0.15 | -1.47% | 9.98 | 10.28 | 52641 | 5330.74 | 1.46% | 0.00 |
| 2024-12-31 | 10.56 | 10.21 | -0.24 | -2.30% | 10.21 | 10.56 | 56510 | 5857.31 | 1.56% | 0.00 |
| 2024-12-30 | 10.72 | 10.45 | -0.33 | -3.06% | 10.40 | 11.11 | 78779 | 8422.60 | 2.18% | 1766.00 |
| 2024-12-27 | 10.62 | 10.78 | 0.16 | 1.51% | 10.56 | 10.98 | 115817 | 12490.83 | 3.21% | 0.00 |
| 2024-12-26 | 9.86 | 10.62 | 0.72 | 7.27% | 9.86 | 10.80 | 139521 | 14654.38 | 3.86% | 0.00 |
| 2024-12-25 | 10.00 | 9.90 | -0.15 | -1.49% | 9.88 | 10.06 | 37185 | 3696.20 | 1.03% | 0.00 |
| 2024-12-24 | 10.03 | 10.05 | 0.07 | 0.70% | 9.90 | 10.14 | 49964 | 4993.84 | 1.38% | 0.00 |
| 2024-12-23 | 10.15 | 9.98 | -0.19 | -1.87% | 9.95 | 10.24 | 47134 | 4738.93 | 1.31% | 0.00 |
| 2024-12-20 | 10.08 | 10.17 | 0.09 | 0.89% | 10.05 | 10.29 | 35873 | 3656.65 | 0.99% | 0.00 |
| 2024-12-19 | 9.95 | 10.08 | 0.04 | 0.40% | 9.88 | 10.12 | 33596 | 3371.19 | 0.93% | 0.00 |
| 2024-12-18 | 10.07 | 10.04 | 0.04 | 0.40% | 9.83 | 10.12 | 39604 | 3962.25 | 1.10% | 0.00 |
| 2024-12-17 | 10.42 | 10.00 | -0.41 | -3.94% | 9.96 | 10.43 | 77244 | 7847.81 | 2.14% | 0.00 |
| 2024-12-16 | 10.49 | 10.41 | -0.10 | -0.95% | 10.37 | 10.67 | 54204 | 5684.68 | 1.50% | 0.00 |
| 2024-12-13 | 10.83 | 10.51 | -0.38 | -3.49% | 10.51 | 10.88 | 80024 | 8515.49 | 2.22% | 0.00 |
| 2024-12-12 | 10.81 | 10.89 | 0.08 | 0.74% | 10.75 | 10.90 | 63284 | 6852.26 | 1.75% | 0.00 |
| 2024-12-11 | 10.80 | 10.81 | 0.01 | 0.09% | 10.75 | 10.85 | 64191 | 6932.65 | 1.78% | 0.00 |
| 2024-12-10 | 11.07 | 10.80 | -0.04 | -0.37% | 10.75 | 11.22 | 83382 | 9083.92 | 2.31% | 0.00 |
| 2024-12-09 | 10.69 | 10.84 | 0.19 | 1.78% | 10.50 | 10.90 | 82209 | 8839.33 | 2.28% | 0.00 |
| 2024-12-06 | 10.61 | 10.65 | 0.01 | 0.09% | 10.44 | 10.70 | 65078 | 6881.13 | 1.80% | 0.00 |
| 2024-12-05 | 10.60 | 10.64 | -0.01 | -0.09% | 10.58 | 10.72 | 53484 | 5695.21 | 1.48% | 0.00 |
| 2024-12-04 | 10.95 | 10.65 | -0.37 | -3.36% | 10.59 | 10.95 | 83279 | 8962.61 | 2.31% | 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。
