| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 43.01 | 44.01 | 1.75 | 4.14% | 42.86 | 45.24 | 132036 | 58458.55 | 3.12% | 0.00 |
| 2026-02-02 | 41.90 | 42.26 | 0.37 | 0.88% | 41.80 | 43.44 | 74625 | 31941.43 | 1.76% | 2.00 |
| 2026-01-30 | 42.18 | 41.89 | -0.36 | -0.85% | 41.55 | 42.66 | 45434 | 19075.03 | 1.07% | 0.00 |
| 2026-01-29 | 41.68 | 42.25 | 0.46 | 1.10% | 41.33 | 42.46 | 56973 | 23980.49 | 1.34% | 0.00 |
| 2026-01-28 | 42.65 | 41.79 | -0.88 | -2.06% | 41.69 | 42.70 | 47842 | 20092.20 | 1.13% | 0.00 |
| 2026-01-27 | 43.07 | 42.67 | -0.38 | -0.88% | 41.75 | 43.15 | 53004 | 22489.14 | 1.25% | 0.00 |
| 2026-01-26 | 43.00 | 43.05 | 0.05 | 0.12% | 42.71 | 43.34 | 54409 | 23403.30 | 1.28% | 0.00 |
| 2026-01-23 | 42.52 | 43.00 | 0.63 | 1.49% | 42.32 | 43.00 | 49414 | 21115.65 | 1.17% | 0.00 |
| 2026-01-22 | 42.99 | 42.37 | -0.61 | -1.42% | 42.30 | 43.20 | 71422 | 30495.83 | 1.69% | 0.00 |
| 2026-01-21 | 42.06 | 42.98 | 0.84 | 1.99% | 41.67 | 43.13 | 86557 | 36881.18 | 2.04% | 0.00 |
| 2026-01-20 | 41.98 | 42.14 | 0.13 | 0.31% | 41.87 | 42.71 | 64606 | 27271.46 | 1.53% | 0.00 |
| 2026-01-19 | 42.00 | 42.01 | -0.08 | -0.19% | 41.57 | 42.81 | 76983 | 32459.03 | 1.82% | 0.00 |
| 2026-01-16 | 41.50 | 42.09 | 0.72 | 1.74% | 41.50 | 42.29 | 88277 | 36941.40 | 2.08% | 0.00 |
| 2026-01-15 | 41.30 | 41.37 | 0.13 | 0.32% | 41.20 | 42.07 | 56233 | 23348.39 | 1.33% | 0.00 |
| 2026-01-14 | 41.30 | 41.24 | -0.06 | -0.15% | 40.81 | 42.16 | 73793 | 30696.27 | 1.74% | 0.00 |
| 2026-01-13 | 41.39 | 41.30 | -0.48 | -1.15% | 41.13 | 41.95 | 72981 | 30319.19 | 1.72% | 0.00 |
| 2026-01-12 | 41.30 | 41.78 | 0.58 | 1.41% | 41.05 | 41.88 | 68275 | 28320.12 | 1.61% | 0.00 |
| 2026-01-09 | 40.60 | 41.20 | 0.75 | 1.85% | 40.50 | 41.29 | 63532 | 26052.07 | 1.50% | 1.00 |
| 2026-01-08 | 40.17 | 40.45 | 0.21 | 0.52% | 40.03 | 40.68 | 41592 | 16836.89 | 0.98% | 0.00 |
| 2026-01-07 | 40.60 | 40.24 | -0.37 | -0.91% | 40.22 | 40.66 | 38470 | 15546.78 | 0.91% | 0.00 |
| 2026-01-06 | 40.30 | 40.61 | 0.27 | 0.67% | 40.20 | 40.63 | 45783 | 18515.71 | 1.08% | 0.00 |
| 2026-01-05 | 39.73 | 40.34 | 0.73 | 1.84% | 39.63 | 40.36 | 50291 | 20161.90 | 1.19% | 2.00 |
| 2025-12-31 | 39.88 | 39.61 | -0.06 | -0.15% | 39.50 | 40.50 | 35814 | 14248.36 | 0.85% | 0.10 |
| 2025-12-30 | 40.02 | 39.67 | -0.21 | -0.53% | 39.61 | 40.30 | 38558 | 15377.55 | 0.91% | 0.00 |
| 2025-12-29 | 40.40 | 39.88 | -0.60 | -1.48% | 39.80 | 40.57 | 46369 | 18588.36 | 1.09% | 15.00 |
| 2025-12-26 | 40.73 | 40.48 | -0.24 | -0.59% | 40.46 | 40.97 | 37098 | 15096.03 | 0.88% | 4200.00 |
| 2025-12-25 | 40.70 | 40.72 | -0.11 | -0.27% | 40.56 | 41.13 | 32423 | 13214.83 | 0.77% | 3100.00 |
| 2025-12-24 | 40.77 | 40.83 | 0.07 | 0.17% | 40.56 | 40.92 | 25382 | 10352.21 | 0.60% | 3200.00 |
| 2025-12-23 | 41.51 | 40.76 | -0.66 | -1.59% | 40.74 | 41.53 | 32878 | 13472.53 | 0.78% | 0.00 |
| 2025-12-22 | 41.31 | 41.42 | 0.02 | 0.05% | 41.15 | 41.60 | 36618 | 15150.77 | 0.86% | 0.00 |
| 2025-12-19 | 41.00 | 41.40 | 0.48 | 1.17% | 40.89 | 41.56 | 41472 | 17134.54 | 0.98% | 0.00 |
| 2025-12-18 | 40.95 | 40.92 | -0.04 | -0.10% | 40.61 | 41.30 | 32916 | 13493.41 | 0.78% | 0.00 |
| 2025-12-17 | 40.66 | 40.96 | 0.14 | 0.34% | 40.12 | 41.25 | 38596 | 15705.21 | 0.91% | 0.00 |
| 2025-12-16 | 40.58 | 40.82 | 0.20 | 0.49% | 40.55 | 41.48 | 37515 | 15375.55 | 0.89% | 0.00 |
| 2025-12-15 | 40.85 | 40.62 | -0.33 | -0.81% | 40.41 | 41.06 | 24937 | 10158.73 | 0.59% | 0.00 |
| 2025-12-12 | 40.22 | 40.95 | 0.73 | 1.82% | 39.90 | 40.95 | 49025 | 19851.92 | 1.16% | 0.00 |
| 2025-12-11 | 40.57 | 40.22 | -0.35 | -0.86% | 40.15 | 40.74 | 24473 | 9882.48 | 0.58% | 0.00 |
| 2025-12-10 | 40.24 | 40.57 | 0.26 | 0.65% | 40.05 | 40.69 | 21562 | 8716.76 | 0.51% | 0.00 |
| 2025-12-09 | 40.68 | 40.31 | -0.36 | -0.89% | 40.23 | 40.90 | 20639 | 8363.20 | 0.49% | 0.00 |
| 2025-12-08 | 40.57 | 40.67 | 0.08 | 0.20% | 40.50 | 40.84 | 22891 | 9320.09 | 0.54% | 0.00 |
| 2025-12-05 | 40.15 | 40.59 | 0.49 | 1.22% | 39.68 | 40.63 | 27432 | 11013.88 | 0.65% | 0.00 |
| 2025-12-04 | 40.75 | 40.10 | -0.62 | -1.52% | 39.94 | 40.80 | 28066 | 11287.34 | 0.66% | 0.00 |
| 2025-12-03 | 41.27 | 40.72 | -0.46 | -1.12% | 40.60 | 41.27 | 27819 | 11352.72 | 0.66% | 2.00 |
| 2025-12-02 | 41.51 | 41.18 | -0.34 | -0.82% | 41.08 | 41.51 | 23492 | 9676.86 | 0.55% | 0.00 |
| 2025-12-01 | 41.18 | 41.52 | 0.23 | 0.56% | 41.14 | 41.71 | 27940 | 11581.45 | 0.66% | 1.00 |
| 2025-11-28 | 41.66 | 41.29 | -0.39 | -0.94% | 40.95 | 41.78 | 34236 | 14112.35 | 0.81% | 7.00 |
| 2025-11-27 | 41.67 | 41.68 | 0.29 | 0.70% | 41.41 | 42.20 | 35579 | 14909.91 | 0.84% | 1.00 |
| 2025-11-26 | 41.83 | 41.39 | -0.44 | -1.05% | 41.35 | 42.09 | 36462 | 15209.53 | 0.86% | 0.00 |
| 2025-11-25 | 41.99 | 41.83 | -0.02 | -0.05% | 41.75 | 42.22 | 31029 | 13031.14 | 0.73% | 0.00 |
| 2025-11-24 | 41.78 | 41.85 | 0.12 | 0.29% | 41.53 | 42.08 | 26966 | 11284.31 | 0.64% | 0.00 |
| 2025-11-21 | 42.43 | 41.73 | -0.83 | -1.95% | 41.40 | 42.85 | 54720 | 22940.77 | 1.29% | 0.00 |
| 2025-11-20 | 43.55 | 42.56 | -1.06 | -2.43% | 42.48 | 43.60 | 53469 | 22940.96 | 1.26% | 0.00 |
| 2025-11-19 | 43.21 | 43.62 | 0.19 | 0.44% | 43.09 | 44.25 | 57128 | 25012.95 | 1.35% | 0.00 |
| 2025-11-18 | 44.11 | 43.43 | 0.05 | 0.12% | 43.23 | 44.30 | 55329 | 24172.94 | 1.31% | 0.00 |
| 2025-11-17 | 43.46 | 43.38 | 0.32 | 0.74% | 43.11 | 43.99 | 45805 | 19913.55 | 1.08% | 0.00 |
| 2025-11-14 | 43.02 | 43.06 | -0.18 | -0.42% | 42.91 | 44.10 | 46675 | 20273.77 | 1.10% | 0.00 |
| 2025-11-13 | 42.88 | 43.24 | 0.46 | 1.08% | 42.71 | 43.30 | 35876 | 15434.44 | 0.85% | 0.00 |
| 2025-11-12 | 43.00 | 42.78 | -0.22 | -0.51% | 42.62 | 43.25 | 33969 | 14598.55 | 0.80% | 0.00 |
| 2025-11-11 | 42.80 | 43.00 | 0.05 | 0.12% | 42.40 | 43.16 | 48845 | 20865.35 | 1.15% | 0.00 |
| 2025-11-10 | 41.75 | 42.95 | 1.35 | 3.25% | 41.60 | 43.18 | 84526 | 35899.76 | 2.00% | 0.00 |
| 2025-11-07 | 42.01 | 41.60 | -0.62 | -1.47% | 41.58 | 42.25 | 61460 | 25757.03 | 1.45% | 0.00 |
| 2025-11-06 | 44.26 | 42.22 | -2.17 | -4.89% | 42.21 | 44.30 | 119394 | 50937.30 | 2.82% | 0.00 |
| 2025-11-05 | 44.37 | 44.39 | -0.15 | -0.34% | 44.22 | 44.68 | 24539 | 10907.02 | 0.58% | 0.00 |
| 2025-11-04 | 45.01 | 44.54 | -0.50 | -1.11% | 44.48 | 45.13 | 24449 | 10923.18 | 0.58% | 0.00 |
| 2025-11-03 | 45.08 | 45.04 | 0.10 | 0.22% | 44.55 | 45.08 | 25792 | 11570.33 | 0.61% | 0.00 |
| 2025-10-31 | 44.50 | 44.94 | 0.39 | 0.88% | 44.38 | 45.20 | 30753 | 13791.17 | 0.73% | 0.00 |
| 2025-10-30 | 45.64 | 44.55 | -1.28 | -2.79% | 44.50 | 45.81 | 49581 | 22301.82 | 1.17% | 0.00 |
| 2025-10-29 | 45.35 | 45.83 | 0.26 | 0.57% | 44.91 | 45.83 | 33407 | 15151.48 | 0.79% | 0.00 |
| 2025-10-28 | 46.21 | 45.57 | -0.44 | -0.96% | 45.31 | 46.45 | 37841 | 17331.01 | 0.89% | 0.00 |
| 2025-10-27 | 45.90 | 46.01 | 0.29 | 0.63% | 45.81 | 46.44 | 38335 | 17694.10 | 0.90% | 0.00 |
| 2025-10-24 | 45.57 | 45.72 | 0.10 | 0.22% | 45.30 | 46.12 | 29242 | 13371.10 | 0.69% | 2.00 |
| 2025-10-23 | 45.67 | 45.62 | -0.20 | -0.44% | 44.89 | 45.72 | 32741 | 14790.47 | 0.77% | 0.00 |
| 2025-10-22 | 45.87 | 45.82 | -0.12 | -0.26% | 45.57 | 46.22 | 26622 | 12215.05 | 0.63% | 0.00 |
| 2025-10-21 | 45.82 | 45.94 | -0.01 | -0.02% | 45.62 | 45.99 | 30818 | 14116.43 | 0.73% | 0.00 |
| 2025-10-20 | 46.39 | 45.95 | 0.10 | 0.22% | 45.60 | 46.57 | 33500 | 15402.79 | 0.79% | 0.00 |
| 2025-10-17 | 47.45 | 45.85 | -1.31 | -2.78% | 45.76 | 47.63 | 51698 | 24041.50 | 1.22% | 0.00 |
| 2025-10-16 | 46.76 | 47.16 | 0.82 | 1.77% | 46.34 | 48.70 | 80928 | 38580.86 | 1.91% | 0.00 |
| 2025-10-15 | 45.18 | 46.34 | 1.26 | 2.80% | 45.18 | 46.63 | 56749 | 26205.75 | 1.34% | 0.00 |
| 2025-10-14 | 45.50 | 45.08 | -0.28 | -0.62% | 45.00 | 45.92 | 34830 | 15829.41 | 0.82% | 0.00 |
| 2025-10-13 | 44.90 | 45.36 | -0.61 | -1.33% | 44.66 | 45.57 | 31212 | 14108.92 | 0.74% | 0.00 |
贝泰妮(300957)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。
