| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 45.72 | 45.97 | 0.16 | 0.35% | 45.51 | 46.29 | 38566 | 17735.20 | 0.91% | 0.00 |
| 2025-10-09 | 45.29 | 45.81 | 0.73 | 1.62% | 45.02 | 45.83 | 35780 | 16265.44 | 0.84% | 0.00 |
| 2025-09-30 | 45.21 | 45.08 | -0.12 | -0.27% | 45.04 | 45.69 | 35846 | 16261.34 | 0.85% | 0.00 |
| 2025-09-29 | 45.72 | 45.20 | -0.63 | -1.37% | 44.65 | 45.72 | 56235 | 25307.07 | 1.33% | 0.00 |
| 2025-09-26 | 45.71 | 45.83 | 0.00 | 0.00% | 45.40 | 46.25 | 30517 | 14001.07 | 0.72% | 0.00 |
| 2025-09-25 | 45.98 | 45.83 | -0.35 | -0.76% | 45.64 | 46.46 | 31164 | 14346.61 | 0.74% | 0.00 |
| 2025-09-24 | 45.46 | 46.18 | 0.55 | 1.21% | 45.31 | 46.79 | 41619 | 19164.77 | 0.98% | 0.00 |
| 2025-09-23 | 46.70 | 45.63 | -1.06 | -2.27% | 44.93 | 46.71 | 52054 | 23685.31 | 1.23% | 0.00 |
| 2025-09-22 | 46.92 | 46.69 | -0.23 | -0.49% | 46.19 | 47.08 | 34090 | 15849.95 | 0.80% | 0.00 |
| 2025-09-19 | 47.46 | 46.92 | -0.54 | -1.14% | 46.62 | 47.60 | 51253 | 24090.43 | 1.21% | 0.00 |
| 2025-09-18 | 48.68 | 47.46 | -1.24 | -2.55% | 46.96 | 48.81 | 60728 | 29141.50 | 1.43% | 0.00 |
| 2025-09-17 | 49.13 | 48.70 | -0.43 | -0.88% | 48.47 | 49.29 | 38341 | 18687.40 | 0.91% | 20.00 |
| 2025-09-16 | 48.98 | 49.13 | 0.20 | 0.41% | 48.46 | 49.62 | 47519 | 23248.61 | 1.12% | 0.00 |
| 2025-09-15 | 49.12 | 48.93 | 0.03 | 0.06% | 48.61 | 49.43 | 43898 | 21507.74 | 1.04% | 0.00 |
| 2025-09-12 | 49.80 | 48.90 | -0.90 | -1.81% | 48.89 | 49.87 | 56746 | 27979.30 | 1.34% | 0.00 |
| 2025-09-11 | 49.52 | 49.80 | 0.27 | 0.55% | 48.71 | 49.88 | 65609 | 32447.79 | 1.55% | 0.00 |
| 2025-09-10 | 49.59 | 49.53 | -0.14 | -0.28% | 49.03 | 49.93 | 61159 | 30227.17 | 1.44% | 13.00 |
| 2025-09-09 | 50.09 | 49.67 | -1.18 | -2.32% | 49.07 | 50.49 | 88216 | 43783.98 | 2.08% | 0.00 |
| 2025-09-08 | 47.16 | 50.85 | 3.92 | 8.35% | 47.15 | 51.80 | 215079 | 108380.02 | 5.08% | 2.00 |
| 2025-09-05 | 45.95 | 46.93 | 1.02 | 2.22% | 45.43 | 46.96 | 43910 | 20326.46 | 1.04% | 1.00 |
| 2025-09-04 | 45.55 | 45.91 | 0.18 | 0.39% | 45.11 | 46.45 | 49850 | 22847.77 | 1.18% | 0.00 |
| 2025-09-03 | 46.80 | 45.73 | -1.04 | -2.22% | 45.41 | 47.07 | 42092 | 19433.95 | 0.99% | 0.00 |
| 2025-09-02 | 47.30 | 46.77 | -0.85 | -1.78% | 46.39 | 47.82 | 44036 | 20669.22 | 1.04% | 1.00 |
| 2025-09-01 | 47.30 | 47.62 | 0.32 | 0.68% | 47.05 | 47.92 | 52571 | 25001.79 | 1.24% | 3.00 |
| 2025-08-29 | 47.32 | 47.30 | 0.39 | 0.83% | 47.13 | 48.17 | 56932 | 27053.68 | 1.34% | 0.00 |
| 2025-08-28 | 47.25 | 46.91 | -0.05 | -0.11% | 45.62 | 48.65 | 87132 | 41006.05 | 2.06% | 3.00 |
| 2025-08-27 | 48.40 | 46.96 | -1.75 | -3.59% | 46.96 | 48.66 | 80106 | 38456.18 | 1.89% | 0.00 |
| 2025-08-26 | 47.00 | 48.71 | 1.62 | 3.44% | 46.82 | 49.36 | 114579 | 55325.25 | 2.70% | 0.00 |
| 2025-08-25 | 47.22 | 47.09 | -0.10 | -0.21% | 46.76 | 47.46 | 51748 | 24375.81 | 1.22% | 0.00 |
| 2025-08-22 | 46.90 | 47.19 | 0.28 | 0.60% | 46.59 | 47.22 | 51383 | 24097.35 | 1.21% | 0.00 |
| 2025-08-21 | 46.60 | 46.91 | 0.30 | 0.64% | 46.56 | 47.49 | 68169 | 32129.69 | 1.61% | 0.00 |
| 2025-08-20 | 45.81 | 46.61 | 0.68 | 1.48% | 45.61 | 46.65 | 53708 | 24893.76 | 1.27% | 0.00 |
| 2025-08-19 | 46.00 | 45.93 | 0.03 | 0.07% | 45.74 | 46.38 | 48367 | 22274.14 | 1.14% | 0.00 |
| 2025-08-18 | 45.25 | 45.90 | 0.70 | 1.55% | 45.21 | 46.25 | 57353 | 26243.81 | 1.35% | 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。
