| 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 | 59.40 | 58.58 | -1.17 | -1.96% | 57.78 | 59.53 | 11366 | 6641.14 | 1.80% | 0.00 |
| 2026-02-03 | 59.00 | 59.75 | 1.19 | 2.03% | 58.65 | 59.99 | 13917 | 8265.44 | 2.20% | 0.00 |
| 2026-02-02 | 59.72 | 58.56 | -1.36 | -2.27% | 58.50 | 60.81 | 17535 | 10414.61 | 2.77% | 0.00 |
| 2026-01-30 | 60.13 | 59.92 | -0.80 | -1.32% | 58.80 | 60.96 | 16599 | 9959.14 | 2.63% | 1.00 |
| 2026-01-29 | 62.91 | 60.72 | -2.28 | -3.62% | 60.60 | 63.35 | 22155 | 13698.16 | 3.50% | 2.00 |
| 2026-01-28 | 67.57 | 63.00 | -5.31 | -7.77% | 62.23 | 67.76 | 41444 | 26519.04 | 6.56% | 0.00 |
| 2026-01-27 | 69.13 | 68.31 | -0.82 | -1.19% | 65.90 | 69.56 | 24007 | 16150.90 | 3.80% | 0.00 |
| 2026-01-26 | 70.10 | 69.13 | -1.03 | -1.47% | 67.57 | 71.68 | 30122 | 20828.48 | 4.77% | 0.00 |
| 2026-01-23 | 65.35 | 70.16 | 3.77 | 5.68% | 64.87 | 70.97 | 44339 | 30533.58 | 7.01% | 0.00 |
| 2026-01-22 | 68.22 | 66.39 | -0.64 | -0.95% | 64.03 | 69.03 | 41571 | 27234.96 | 6.58% | 1.00 |
| 2026-01-21 | 61.31 | 67.03 | 5.14 | 8.31% | 61.31 | 67.77 | 33732 | 22065.38 | 5.34% | 1.00 |
| 2026-01-20 | 62.26 | 61.89 | -0.99 | -1.57% | 60.20 | 63.68 | 19222 | 11821.40 | 3.04% | 0.00 |
| 2026-01-19 | 63.76 | 62.88 | -1.42 | -2.21% | 61.50 | 63.99 | 28312 | 17700.89 | 4.48% | 0.00 |
| 2026-01-16 | 59.30 | 64.30 | 5.42 | 9.21% | 59.00 | 64.54 | 40448 | 25188.82 | 6.40% | 0.00 |
| 2026-01-15 | 62.11 | 58.88 | -3.39 | -5.44% | 58.41 | 62.11 | 33803 | 20182.82 | 5.35% | 0.00 |
| 2026-01-14 | 59.00 | 62.27 | 4.43 | 7.66% | 57.50 | 62.27 | 52330 | 31382.22 | 8.28% | 0.00 |
| 2026-01-13 | 56.97 | 57.84 | 1.47 | 2.61% | 55.50 | 59.56 | 28117 | 16150.49 | 4.45% | 0.00 |
| 2026-01-12 | 56.80 | 56.37 | -0.43 | -0.76% | 55.00 | 57.12 | 19525 | 10912.50 | 3.09% | 0.00 |
| 2026-01-09 | 55.42 | 56.80 | 1.08 | 1.94% | 55.41 | 57.00 | 18210 | 10275.54 | 2.88% | 0.00 |
| 2026-01-08 | 56.01 | 55.72 | -0.36 | -0.64% | 55.10 | 56.19 | 11626 | 6482.29 | 1.84% | 0.00 |
| 2026-01-07 | 56.63 | 56.08 | 0.30 | 0.54% | 54.72 | 56.70 | 14475 | 8083.30 | 2.29% | 0.00 |
| 2026-01-06 | 55.64 | 55.78 | 0.14 | 0.25% | 55.60 | 57.46 | 14889 | 8373.38 | 2.36% | 0.00 |
| 2026-01-05 | 55.30 | 55.64 | 0.74 | 1.35% | 54.58 | 56.50 | 14581 | 8130.76 | 2.31% | 0.00 |
| 2025-12-31 | 55.99 | 54.90 | -0.78 | -1.40% | 54.10 | 56.20 | 11624 | 6403.94 | 1.84% | 0.00 |
| 2025-12-30 | 55.29 | 55.68 | -0.21 | -0.38% | 54.26 | 56.50 | 11844 | 6566.88 | 1.87% | 0.00 |
| 2025-12-29 | 57.11 | 55.89 | -1.16 | -2.03% | 54.85 | 57.11 | 15979 | 8893.76 | 2.53% | 0.00 |
| 2025-12-26 | 57.34 | 57.05 | -0.62 | -1.08% | 56.50 | 58.35 | 20546 | 11766.99 | 3.25% | 0.00 |
| 2025-12-25 | 54.68 | 57.67 | 3.17 | 5.82% | 54.68 | 58.00 | 27253 | 15504.41 | 4.31% | 0.00 |
| 2025-12-24 | 54.50 | 54.50 | -0.10 | -0.18% | 53.70 | 55.00 | 10742 | 5859.13 | 1.70% | 0.00 |
| 2025-12-23 | 54.20 | 54.60 | 0.40 | 0.74% | 53.70 | 54.75 | 12020 | 6528.89 | 1.90% | 0.00 |
| 2025-12-22 | 53.28 | 54.20 | 1.15 | 2.17% | 52.88 | 54.23 | 12846 | 6913.55 | 2.03% | 0.00 |
| 2025-12-19 | 52.56 | 53.05 | 0.75 | 1.43% | 52.53 | 53.79 | 10104 | 5380.11 | 1.60% | 0.00 |
| 2025-12-18 | 52.61 | 52.30 | -0.65 | -1.23% | 52.10 | 53.58 | 10652 | 5628.65 | 1.69% | 0.00 |
| 2025-12-17 | 52.72 | 52.95 | 0.23 | 0.44% | 51.84 | 53.97 | 13664 | 7199.93 | 2.16% | 0.00 |
| 2025-12-16 | 52.32 | 52.72 | -0.08 | -0.15% | 52.32 | 53.73 | 10930 | 5797.81 | 1.73% | 0.00 |
| 2025-12-15 | 51.88 | 52.80 | 0.23 | 0.44% | 51.80 | 53.75 | 14608 | 7754.29 | 2.31% | 0.00 |
| 2025-12-12 | 52.70 | 52.57 | -0.13 | -0.25% | 52.23 | 53.23 | 10942 | 5767.41 | 1.73% | 0.00 |
| 2025-12-11 | 53.22 | 52.70 | -0.36 | -0.68% | 52.22 | 53.53 | 9044 | 4776.49 | 1.43% | 0.00 |
| 2025-12-10 | 52.56 | 53.06 | 0.49 | 0.93% | 51.95 | 53.18 | 9105 | 4790.38 | 1.44% | 0.00 |
| 2025-12-09 | 52.14 | 52.57 | 0.06 | 0.11% | 51.95 | 52.72 | 8161 | 4272.81 | 1.29% | 0.00 |
| 2025-12-08 | 50.83 | 52.51 | 1.68 | 3.31% | 50.73 | 53.08 | 12943 | 6751.30 | 2.05% | 0.00 |
| 2025-12-05 | 50.81 | 50.83 | 0.15 | 0.30% | 50.10 | 51.14 | 6622 | 3356.13 | 1.05% | 0.00 |
| 2025-12-04 | 50.83 | 50.68 | -0.02 | -0.04% | 49.90 | 51.20 | 6253 | 3157.22 | 0.99% | 0.00 |
| 2025-12-03 | 51.35 | 50.70 | -0.65 | -1.27% | 50.33 | 52.00 | 7560 | 3858.47 | 1.20% | 0.00 |
| 2025-12-02 | 52.21 | 51.35 | -0.80 | -1.53% | 50.81 | 52.26 | 9305 | 4772.61 | 1.47% | 0.00 |
| 2025-12-01 | 52.59 | 52.15 | -0.27 | -0.52% | 51.88 | 53.52 | 15261 | 8017.08 | 2.41% | 0.00 |
| 2025-11-28 | 51.10 | 52.42 | 1.30 | 2.54% | 50.87 | 52.58 | 15320 | 7937.29 | 2.42% | 0.00 |
| 2025-11-27 | 52.78 | 51.12 | -0.38 | -0.74% | 50.84 | 53.20 | 20141 | 10486.50 | 3.19% | 0.00 |
| 2025-11-26 | 50.86 | 51.50 | 0.40 | 0.78% | 50.62 | 51.93 | 11920 | 6122.99 | 1.89% | 0.00 |
| 2025-11-25 | 50.56 | 51.10 | 1.07 | 2.14% | 49.86 | 51.78 | 17194 | 8772.38 | 2.72% | 0.00 |
| 2025-11-24 | 48.47 | 50.03 | 1.56 | 3.22% | 48.28 | 51.40 | 25152 | 12593.54 | 3.98% | 0.00 |
| 2025-11-21 | 48.93 | 48.47 | -0.98 | -1.98% | 47.80 | 50.18 | 17953 | 8793.33 | 2.84% | 0.00 |
| 2025-11-20 | 49.01 | 49.45 | -0.25 | -0.50% | 49.01 | 50.36 | 11308 | 5616.32 | 1.79% | 0.00 |
| 2025-11-19 | 50.15 | 49.70 | -0.58 | -1.15% | 49.01 | 50.47 | 13227 | 6582.32 | 2.09% | 0.00 |
| 2025-11-18 | 50.72 | 50.28 | -0.44 | -0.87% | 49.88 | 50.72 | 11795 | 5932.99 | 1.87% | 3.00 |
| 2025-11-17 | 49.90 | 50.72 | 0.22 | 0.44% | 49.70 | 51.17 | 12668 | 6380.23 | 2.00% | 0.00 |
| 2025-11-14 | 51.00 | 50.50 | -0.67 | -1.31% | 49.90 | 51.17 | 13656 | 6877.82 | 2.16% | 0.00 |
| 2025-11-13 | 51.16 | 51.17 | 0.41 | 0.81% | 50.12 | 51.56 | 22406 | 11351.24 | 3.54% | 0.00 |
| 2025-11-12 | 50.87 | 50.76 | 0.08 | 0.16% | 49.89 | 51.53 | 16389 | 8310.24 | 2.59% | 0.00 |
| 2025-11-11 | 51.00 | 50.68 | -0.12 | -0.24% | 49.95 | 51.30 | 10844 | 5475.18 | 1.72% | 7.00 |
| 2025-11-10 | 51.90 | 50.80 | -1.05 | -2.03% | 50.38 | 51.98 | 13778 | 6999.21 | 2.18% | 0.00 |
| 2025-11-07 | 52.58 | 51.85 | -1.08 | -2.04% | 51.26 | 52.58 | 13641 | 7069.44 | 2.16% | 0.00 |
| 2025-11-06 | 51.99 | 52.93 | 1.60 | 3.12% | 50.90 | 53.30 | 19381 | 10107.59 | 3.07% | 0.00 |
| 2025-11-05 | 52.46 | 51.33 | -1.65 | -3.11% | 50.72 | 53.04 | 23631 | 12212.29 | 3.74% | 0.00 |
| 2025-11-04 | 55.00 | 52.98 | -2.02 | -3.67% | 52.37 | 55.00 | 22168 | 11811.05 | 3.51% | 0.00 |
| 2025-11-03 | 56.12 | 55.00 | -1.50 | -2.65% | 54.23 | 56.78 | 22380 | 12348.15 | 3.54% | 0.00 |
| 2025-10-31 | 56.35 | 56.50 | 0.15 | 0.27% | 55.20 | 57.98 | 23963 | 13506.61 | 3.79% | 0.00 |
| 2025-10-30 | 56.82 | 56.35 | -1.04 | -1.81% | 56.02 | 58.16 | 26427 | 15044.53 | 4.18% | 3.00 |
| 2025-10-29 | 54.90 | 57.39 | 2.39 | 4.35% | 54.20 | 57.80 | 36605 | 20557.33 | 5.79% | 0.00 |
| 2025-10-28 | 55.75 | 55.00 | -1.52 | -2.69% | 54.54 | 56.18 | 27090 | 15003.95 | 4.29% | 0.00 |
| 2025-10-27 | 54.00 | 56.52 | 3.41 | 6.42% | 53.01 | 57.18 | 51510 | 28480.37 | 8.15% | 0.00 |
| 2025-10-24 | 52.00 | 53.11 | 1.63 | 3.17% | 51.24 | 53.39 | 31895 | 16694.86 | 5.05% | 0.00 |
| 2025-10-23 | 51.00 | 51.48 | 0.71 | 1.40% | 49.47 | 51.80 | 19864 | 10039.18 | 3.14% | 0.00 |
| 2025-10-22 | 50.78 | 50.77 | -0.01 | -0.02% | 49.80 | 52.33 | 18389 | 9394.00 | 2.91% | 0.00 |
| 2025-10-21 | 50.65 | 50.78 | 0.53 | 1.05% | 49.32 | 51.92 | 23077 | 11692.21 | 3.65% | 0.00 |
| 2025-10-20 | 50.48 | 50.25 | 0.70 | 1.41% | 49.77 | 51.49 | 28071 | 14232.16 | 4.44% | 0.00 |
| 2025-10-17 | 52.78 | 49.55 | -3.76 | -7.05% | 49.50 | 52.88 | 33192 | 16861.04 | 5.25% | 0.00 |
| 2025-10-16 | 54.49 | 53.31 | -1.11 | -2.04% | 52.64 | 55.20 | 43568 | 23430.89 | 6.89% | 0.00 |
| 2025-10-15 | 54.30 | 54.42 | -2.11 | -3.73% | 52.57 | 55.23 | 58200 | 31306.73 | 9.21% | 0.00 |
| 2025-10-14 | 56.50 | 56.53 | 0.53 | 0.95% | 54.04 | 58.98 | 48422 | 27199.11 | 7.66% | 0.00 |
佰奥智能(300836)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。
