| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 41.07 | 40.95 | 0.02 | 0.05% | 40.61 | 41.44 | 25579 | 10486.62 | 2.03% | 0.00 |
| 2026-03-24 | 40.38 | 40.93 | 1.36 | 3.44% | 39.70 | 40.93 | 28227 | 11396.39 | 2.24% | 0.00 |
| 2026-03-23 | 40.58 | 39.57 | -1.98 | -4.77% | 39.12 | 41.31 | 33007 | 13278.61 | 2.62% | 0.00 |
| 2026-03-20 | 42.32 | 41.55 | -0.69 | -1.63% | 41.52 | 43.10 | 26794 | 11339.27 | 2.13% | 0.00 |
| 2026-03-19 | 43.60 | 42.24 | -1.67 | -3.80% | 42.07 | 43.88 | 35157 | 14986.46 | 2.79% | 1.00 |
| 2026-03-18 | 43.77 | 43.91 | 0.36 | 0.83% | 43.20 | 43.98 | 20846 | 9098.28 | 1.65% | 0.00 |
| 2026-03-17 | 44.36 | 43.55 | -0.78 | -1.76% | 43.50 | 44.87 | 23560 | 10399.19 | 1.87% | 0.00 |
| 2026-03-16 | 44.86 | 44.33 | -0.53 | -1.18% | 43.84 | 44.95 | 30276 | 13373.46 | 2.40% | 0.00 |
| 2026-03-13 | 45.33 | 44.86 | -0.59 | -1.30% | 44.57 | 45.75 | 26612 | 11991.12 | 2.11% | 0.00 |
| 2026-03-12 | 45.57 | 45.45 | 0.23 | 0.51% | 45.01 | 46.96 | 48317 | 22262.15 | 3.83% | 0.00 |
| 2026-03-11 | 45.12 | 45.22 | 0.40 | 0.89% | 44.93 | 46.12 | 42668 | 19418.10 | 3.39% | 0.00 |
| 2026-03-10 | 44.20 | 44.82 | 1.19 | 2.73% | 44.04 | 44.94 | 31083 | 13835.21 | 2.47% | 0.00 |
| 2026-03-09 | 44.29 | 43.63 | -1.37 | -3.04% | 43.01 | 44.50 | 35632 | 15541.85 | 2.83% | 0.00 |
| 2026-03-06 | 43.30 | 45.00 | 1.61 | 3.71% | 43.22 | 45.06 | 30073 | 13388.53 | 2.39% | 0.00 |
| 2026-03-05 | 44.23 | 43.39 | -0.15 | -0.34% | 43.13 | 44.23 | 23673 | 10324.96 | 1.88% | 0.00 |
| 2026-03-04 | 43.62 | 43.54 | -0.37 | -0.84% | 43.38 | 44.30 | 26493 | 11584.80 | 2.10% | 0.00 |
| 2026-03-03 | 45.20 | 43.91 | -1.21 | -2.68% | 43.80 | 45.87 | 42965 | 19206.27 | 3.41% | 0.00 |
| 2026-03-02 | 47.28 | 45.12 | -3.02 | -6.27% | 44.93 | 47.68 | 66130 | 30301.35 | 5.25% | 0.00 |
| 2026-02-27 | 48.35 | 48.14 | -0.33 | -0.68% | 47.80 | 48.91 | 38362 | 18466.32 | 3.04% | 0.00 |
| 2026-02-26 | 49.32 | 48.47 | -0.86 | -1.74% | 48.20 | 49.32 | 31186 | 15152.19 | 2.48% | 0.00 |
| 2026-02-25 | 49.32 | 49.33 | 0.01 | 0.02% | 48.97 | 49.70 | 28735 | 14121.63 | 2.28% | 0.00 |
| 2026-02-24 | 50.00 | 49.32 | -0.76 | -1.52% | 49.22 | 50.29 | 27623 | 13657.73 | 2.19% | 0.00 |
| 2026-02-13 | 50.32 | 50.08 | -0.62 | -1.22% | 50.01 | 51.97 | 32925 | 16796.78 | 2.61% | 0.00 |
| 2026-02-12 | 50.33 | 50.70 | 0.47 | 0.94% | 50.27 | 52.78 | 60164 | 31144.36 | 4.78% | 0.00 |
| 2026-02-11 | 49.47 | 50.23 | 0.71 | 1.43% | 49.39 | 50.65 | 26570 | 13314.95 | 2.11% | 0.00 |
| 2026-02-10 | 50.27 | 49.52 | -0.73 | -1.45% | 49.02 | 50.56 | 34078 | 16938.14 | 2.70% | 0.00 |
| 2026-02-09 | 49.94 | 50.25 | 0.58 | 1.17% | 49.28 | 50.98 | 37387 | 18767.19 | 2.97% | 0.00 |
| 2026-02-06 | 49.50 | 49.67 | 0.09 | 0.18% | 49.21 | 50.27 | 30094 | 14978.91 | 2.39% | 0.00 |
| 2026-02-05 | 50.50 | 49.58 | -1.17 | -2.31% | 49.23 | 51.02 | 37097 | 18458.10 | 2.94% | 0.00 |
| 2026-02-04 | 52.08 | 50.75 | -1.39 | -2.67% | 50.16 | 52.08 | 35294 | 17930.07 | 2.80% | 0.00 |
| 2026-02-03 | 52.55 | 52.14 | 0.12 | 0.23% | 51.50 | 53.39 | 37951 | 19770.76 | 3.01% | 0.00 |
| 2026-02-02 | 55.65 | 52.02 | -3.63 | -6.52% | 52.02 | 55.67 | 48015 | 25632.29 | 3.81% | 2.00 |
| 2026-01-30 | 57.69 | 55.65 | -1.86 | -3.23% | 54.61 | 58.39 | 54912 | 30499.07 | 4.36% | 0.00 |
| 2026-01-29 | 57.35 | 57.51 | -0.67 | -1.15% | 56.23 | 59.37 | 33650 | 19434.18 | 2.67% | 0.00 |
| 2026-01-28 | 62.00 | 58.18 | -6.88 | -10.57% | 58.00 | 62.00 | 57365 | 34151.04 | 4.55% | 0.00 |
| 2026-01-27 | 61.95 | 65.06 | -4.29 | -6.19% | 60.08 | 65.10 | 69794 | 43620.45 | 5.54% | 0.00 |
| 2026-01-26 | 61.80 | 69.35 | 7.75 | 12.58% | 61.80 | 71.49 | 75870 | 50925.48 | 6.02% | 0.00 |
| 2026-01-23 | 62.82 | 61.60 | -1.02 | -1.63% | 61.12 | 63.21 | 18339 | 11328.42 | 1.46% | 0.00 |
| 2026-01-22 | 62.75 | 62.62 | -0.03 | -0.05% | 61.80 | 63.88 | 15882 | 10011.62 | 1.26% | 0.00 |
| 2026-01-21 | 60.50 | 62.65 | 1.69 | 2.77% | 60.46 | 63.33 | 17274 | 10763.22 | 1.37% | 0.00 |
| 2026-01-20 | 60.84 | 60.96 | 0.24 | 0.40% | 60.60 | 62.18 | 16872 | 10335.17 | 1.34% | 0.00 |
| 2026-01-19 | 61.49 | 60.72 | -0.77 | -1.25% | 60.59 | 62.43 | 19586 | 11978.56 | 1.55% | 0.00 |
| 2026-01-16 | 60.40 | 61.49 | 0.99 | 1.64% | 59.67 | 61.63 | 17112 | 10385.19 | 1.36% | 0.00 |
| 2026-01-15 | 59.50 | 60.50 | 0.54 | 0.90% | 59.47 | 61.69 | 22644 | 13707.87 | 1.80% | 0.00 |
| 2026-01-14 | 59.61 | 59.96 | 0.12 | 0.20% | 59.35 | 62.45 | 27086 | 16531.41 | 2.15% | 0.00 |
| 2026-01-13 | 58.81 | 59.84 | 1.04 | 1.77% | 58.68 | 61.20 | 26879 | 16157.20 | 2.13% | 0.00 |
| 2026-01-12 | 59.52 | 58.80 | -0.23 | -0.39% | 57.81 | 59.54 | 17826 | 10436.31 | 1.41% | 0.00 |
| 2026-01-09 | 57.99 | 59.03 | 1.33 | 2.31% | 57.49 | 59.16 | 15697 | 9160.77 | 1.25% | 0.00 |
| 2026-01-08 | 57.69 | 57.70 | 0.07 | 0.12% | 57.32 | 58.50 | 13160 | 7612.85 | 1.04% | 0.00 |
| 2026-01-07 | 56.16 | 57.63 | 1.11 | 1.96% | 56.12 | 59.35 | 27457 | 15982.25 | 2.18% | 0.00 |
| 2026-01-06 | 56.44 | 56.52 | 0.29 | 0.52% | 54.68 | 56.80 | 22510 | 12535.23 | 1.79% | 0.00 |
| 2026-01-05 | 53.97 | 56.23 | 2.23 | 4.13% | 53.21 | 57.21 | 27975 | 15602.98 | 2.22% | 0.00 |
| 2025-12-31 | 52.85 | 54.00 | 1.26 | 2.39% | 52.39 | 54.10 | 11553 | 6168.09 | 0.92% | 0.00 |
| 2025-12-30 | 52.85 | 52.74 | -0.34 | -0.64% | 52.74 | 53.48 | 7989 | 4239.31 | 0.63% | 0.00 |
| 2025-12-29 | 53.90 | 53.08 | -1.02 | -1.89% | 52.93 | 54.08 | 14252 | 7593.01 | 1.13% | 0.00 |
| 2025-12-26 | 55.21 | 54.10 | -1.13 | -2.05% | 53.88 | 55.30 | 8569 | 4666.97 | 0.68% | 0.00 |
| 2025-12-25 | 54.14 | 55.23 | 0.85 | 1.56% | 53.75 | 55.81 | 14014 | 7720.60 | 1.11% | 0.00 |
| 2025-12-24 | 52.16 | 54.38 | 2.11 | 4.04% | 51.78 | 54.46 | 20005 | 10732.76 | 1.59% | 0.00 |
| 2025-12-23 | 52.50 | 52.27 | -0.69 | -1.30% | 51.86 | 52.81 | 13581 | 7091.22 | 1.08% | 0.00 |
| 2025-12-22 | 53.07 | 52.96 | -0.11 | -0.21% | 52.47 | 53.30 | 10153 | 5377.82 | 0.81% | 0.00 |
| 2025-12-19 | 52.45 | 53.07 | 0.66 | 1.26% | 52.42 | 53.93 | 13352 | 7106.90 | 1.06% | 0.00 |
| 2025-12-18 | 51.98 | 52.41 | 0.28 | 0.54% | 51.65 | 53.21 | 16203 | 8541.68 | 1.29% | 0.00 |
| 2025-12-17 | 52.27 | 52.13 | -0.15 | -0.29% | 50.81 | 52.62 | 24052 | 12405.67 | 1.91% | 0.00 |
| 2025-12-16 | 52.82 | 52.28 | -0.43 | -0.82% | 52.14 | 53.13 | 12049 | 6326.87 | 0.96% | 0.00 |
| 2025-12-15 | 54.16 | 52.71 | -1.46 | -2.70% | 52.71 | 54.28 | 15799 | 8423.97 | 1.25% | 0.00 |
| 2025-12-12 | 54.46 | 54.17 | -0.04 | -0.07% | 53.55 | 54.60 | 9857 | 5339.37 | 0.78% | 0.00 |
| 2025-12-11 | 55.60 | 54.21 | -0.90 | -1.63% | 54.11 | 55.60 | 11497 | 6291.77 | 0.91% | 0.00 |
| 2025-12-10 | 54.01 | 55.11 | 1.04 | 1.92% | 53.51 | 55.27 | 14189 | 7761.57 | 1.13% | 0.00 |
| 2025-12-09 | 55.26 | 54.07 | -1.37 | -2.47% | 53.60 | 55.30 | 21697 | 11782.15 | 1.72% | 0.00 |
| 2025-12-08 | 55.83 | 55.44 | -0.06 | -0.11% | 54.61 | 56.21 | 12016 | 6657.42 | 0.95% | 0.00 |
| 2025-12-05 | 54.82 | 55.50 | 0.68 | 1.24% | 54.82 | 56.00 | 16049 | 8885.58 | 1.27% | 0.00 |
| 2025-12-04 | 55.88 | 54.82 | -0.93 | -1.67% | 54.52 | 55.88 | 12943 | 7136.50 | 1.02% | 0.00 |
| 2025-12-03 | 55.10 | 55.75 | 0.44 | 0.80% | 55.10 | 56.00 | 12204 | 6799.59 | 0.96% | 0.00 |
| 2025-12-02 | 56.42 | 55.31 | -1.11 | -1.97% | 54.98 | 56.55 | 20269 | 11257.57 | 1.60% | 0.00 |
| 2025-12-01 | 58.45 | 56.42 | -2.14 | -3.65% | 56.05 | 58.75 | 23521 | 13432.03 | 1.86% | 0.00 |
| 2025-11-28 | 58.53 | 58.56 | -0.14 | -0.24% | 57.90 | 59.20 | 7160 | 4190.37 | 0.57% | 0.00 |
| 2025-11-27 | 58.30 | 58.70 | 0.38 | 0.65% | 58.30 | 59.48 | 9750 | 5745.04 | 0.77% | 0.00 |
| 2025-11-26 | 57.84 | 58.32 | 0.55 | 0.95% | 57.67 | 59.80 | 11105 | 6539.98 | 0.88% | 0.00 |
| 2025-11-25 | 59.13 | 57.77 | -0.45 | -0.77% | 57.37 | 59.20 | 9883 | 5749.98 | 0.78% | 0.00 |
| 2025-11-24 | 57.41 | 58.22 | 0.87 | 1.52% | 57.34 | 58.84 | 9572 | 5562.96 | 0.76% | 0.00 |
百普赛斯(301080)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。
