| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 59.53 | 57.35 | -2.27 | -3.81% | 57.24 | 59.64 | 16365 | 9520.78 | 1.29% | 0.00 |
| 2025-11-20 | 59.93 | 59.62 | 0.16 | 0.27% | 59.02 | 61.78 | 15782 | 9537.44 | 1.25% | 0.00 |
| 2025-11-19 | 60.60 | 59.46 | -0.84 | -1.39% | 58.58 | 60.79 | 13298 | 7926.34 | 1.05% | 0.00 |
| 2025-11-18 | 60.05 | 60.30 | 0.22 | 0.37% | 59.90 | 61.70 | 12684 | 7721.41 | 1.00% | 0.00 |
| 2025-11-17 | 62.11 | 60.08 | -1.95 | -3.14% | 59.75 | 62.64 | 15458 | 9404.63 | 1.22% | 0.00 |
| 2025-11-14 | 61.85 | 62.03 | -0.46 | -0.74% | 61.57 | 62.95 | 10478 | 6528.05 | 0.83% | 0.00 |
| 2025-11-13 | 62.19 | 62.49 | -0.16 | -0.26% | 61.70 | 63.17 | 13945 | 8690.48 | 1.10% | 0.00 |
| 2025-11-12 | 61.22 | 62.65 | 1.37 | 2.24% | 60.84 | 62.92 | 20169 | 12544.11 | 1.59% | 0.00 |
| 2025-11-11 | 61.29 | 61.28 | 0.00 | 0.00% | 60.53 | 62.28 | 9559 | 5850.08 | 0.75% | 0.00 |
| 2025-11-10 | 60.16 | 61.28 | 1.48 | 2.47% | 59.50 | 61.96 | 17487 | 10635.97 | 1.38% | 0.00 |
| 2025-11-07 | 60.74 | 59.80 | -0.80 | -1.32% | 59.53 | 60.83 | 12009 | 7197.09 | 0.95% | 0.00 |
| 2025-11-06 | 60.00 | 60.60 | 0.25 | 0.41% | 59.80 | 60.79 | 11741 | 7091.11 | 0.93% | 0.00 |
| 2025-11-05 | 60.00 | 60.35 | 0.00 | 0.00% | 59.06 | 60.69 | 16882 | 10130.13 | 1.33% | 0.00 |
| 2025-11-04 | 62.80 | 60.35 | -2.09 | -3.35% | 59.75 | 62.89 | 18711 | 11335.54 | 1.48% | 0.00 |
| 2025-11-03 | 65.00 | 62.44 | -2.33 | -3.60% | 59.67 | 66.00 | 43196 | 26793.65 | 3.41% | 0.00 |
| 2025-10-31 | 62.76 | 64.77 | 2.64 | 4.25% | 61.34 | 65.88 | 27642 | 17725.93 | 2.18% | 0.00 |
| 2025-10-30 | 64.96 | 62.13 | -2.27 | -3.52% | 61.95 | 64.96 | 24973 | 15724.57 | 1.97% | 0.00 |
| 2025-10-29 | 65.27 | 64.40 | -0.21 | -0.33% | 63.33 | 68.10 | 37645 | 24651.58 | 2.97% | 0.00 |
| 2025-10-28 | 64.70 | 64.61 | -0.01 | -0.02% | 63.32 | 64.86 | 19638 | 12572.53 | 1.55% | 0.00 |
| 2025-10-27 | 63.82 | 64.62 | 1.30 | 2.05% | 63.82 | 65.97 | 22885 | 14815.19 | 1.81% | 0.00 |
| 2025-10-24 | 60.50 | 63.32 | 2.95 | 4.89% | 60.00 | 63.57 | 31757 | 19845.20 | 2.51% | 0.00 |
| 2025-10-23 | 60.01 | 60.37 | 0.10 | 0.17% | 59.00 | 61.95 | 23102 | 13894.89 | 1.82% | 0.00 |
| 2025-10-22 | 60.89 | 60.27 | -0.71 | -1.16% | 59.80 | 61.28 | 12943 | 7802.42 | 1.02% | 0.00 |
| 2025-10-21 | 58.81 | 60.98 | 2.70 | 4.63% | 57.81 | 61.30 | 25719 | 15462.32 | 2.03% | 0.00 |
| 2025-10-20 | 56.22 | 58.28 | 2.08 | 3.70% | 56.02 | 59.29 | 22178 | 12897.17 | 1.75% | 0.00 |
| 2025-10-17 | 57.51 | 56.20 | -1.15 | -2.01% | 56.08 | 57.90 | 13918 | 7920.45 | 1.10% | 0.00 |
| 2025-10-16 | 57.73 | 57.35 | -0.38 | -0.66% | 56.92 | 59.94 | 21941 | 12763.00 | 1.73% | 0.00 |
| 2025-10-15 | 54.58 | 57.73 | 2.87 | 5.23% | 54.40 | 58.00 | 27998 | 15931.48 | 2.21% | 0.00 |
| 2025-10-14 | 58.49 | 54.86 | -2.79 | -4.84% | 54.16 | 59.33 | 31872 | 17990.04 | 2.52% | 0.00 |
| 2025-10-13 | 59.59 | 57.65 | -3.75 | -6.11% | 57.12 | 63.16 | 37021 | 21867.21 | 2.92% | 0.00 |
| 2025-10-10 | 62.26 | 61.40 | -0.27 | -0.44% | 60.68 | 64.69 | 28299 | 17663.59 | 2.23% | 0.00 |
| 2025-10-09 | 59.38 | 61.67 | 2.11 | 3.54% | 59.03 | 63.38 | 29153 | 17913.25 | 2.30% | 0.00 |
| 2025-09-30 | 58.70 | 59.56 | 1.05 | 1.79% | 58.41 | 60.18 | 20069 | 11879.04 | 1.58% | 1.00 |
| 2025-09-29 | 59.40 | 58.51 | -1.39 | -2.32% | 57.40 | 59.71 | 20031 | 11671.06 | 1.58% | 0.00 |
| 2025-09-26 | 61.82 | 59.90 | -2.26 | -3.64% | 59.55 | 61.82 | 26990 | 16294.71 | 2.13% | 0.00 |
| 2025-09-25 | 60.11 | 62.16 | 2.06 | 3.43% | 59.81 | 63.75 | 43455 | 27057.95 | 3.43% | 0.00 |
| 2025-09-24 | 59.24 | 60.10 | 0.62 | 1.04% | 58.90 | 61.34 | 19766 | 11879.34 | 1.56% | 0.00 |
| 2025-09-23 | 61.00 | 59.48 | -2.27 | -3.68% | 58.08 | 61.60 | 28333 | 16947.83 | 2.24% | 0.00 |
| 2025-09-22 | 58.55 | 61.75 | 2.97 | 5.05% | 58.23 | 62.16 | 38257 | 23100.30 | 3.02% | 100.00 |
| 2025-09-19 | 59.96 | 58.78 | -1.08 | -1.80% | 58.33 | 61.41 | 19496 | 11566.53 | 1.54% | 0.00 |
| 2025-09-18 | 59.98 | 59.86 | 0.16 | 0.27% | 58.88 | 61.28 | 33736 | 20229.63 | 2.66% | 0.00 |
| 2025-09-17 | 61.04 | 59.70 | -1.55 | -2.53% | 58.76 | 62.00 | 27884 | 16690.62 | 2.20% | 0.00 |
| 2025-09-16 | 58.03 | 61.25 | 3.25 | 5.60% | 57.61 | 61.65 | 52733 | 31867.61 | 4.16% | 0.00 |
| 2025-09-15 | 58.71 | 58.00 | -0.97 | -1.64% | 57.71 | 59.95 | 28606 | 16724.53 | 2.26% | 0.00 |
| 2025-09-12 | 59.36 | 58.97 | 0.65 | 1.11% | 57.02 | 59.96 | 42811 | 25066.70 | 3.38% | 0.00 |
| 2025-09-11 | 59.99 | 58.32 | -2.48 | -4.08% | 54.50 | 60.11 | 64925 | 36799.41 | 5.13% | 0.00 |
| 2025-09-10 | 57.29 | 60.80 | 4.00 | 7.04% | 57.29 | 61.88 | 45296 | 27204.99 | 3.58% | 0.00 |
| 2025-09-09 | 59.93 | 56.80 | -3.65 | -6.04% | 56.70 | 60.00 | 34840 | 20214.28 | 2.75% | 0.00 |
| 2025-09-08 | 58.01 | 60.45 | 1.81 | 3.09% | 57.66 | 60.48 | 37671 | 22404.66 | 2.97% | 3000.00 |
| 2025-09-05 | 61.28 | 58.64 | -1.76 | -2.91% | 57.18 | 61.43 | 53730 | 31263.37 | 4.24% | 0.00 |
| 2025-09-04 | 64.02 | 60.40 | -5.10 | -7.79% | 58.51 | 64.40 | 56860 | 35035.82 | 4.49% | 5000.00 |
| 2025-09-03 | 59.05 | 65.50 | 7.07 | 12.10% | 58.44 | 65.99 | 56505 | 35151.50 | 4.46% | 5000.00 |
| 2025-09-02 | 59.54 | 58.43 | -1.40 | -2.34% | 57.36 | 60.10 | 21281 | 12472.35 | 1.68% | 0.00 |
| 2025-09-01 | 58.84 | 59.83 | 1.22 | 2.08% | 58.00 | 60.15 | 28780 | 17079.76 | 2.27% | 0.00 |
| 2025-08-29 | 54.28 | 58.61 | 4.01 | 7.34% | 54.21 | 58.88 | 42784 | 24314.89 | 3.38% | 52.00 |
| 2025-08-28 | 56.40 | 54.60 | -1.68 | -2.99% | 53.33 | 56.95 | 32476 | 17833.08 | 2.56% | 0.00 |
| 2025-08-27 | 57.00 | 56.28 | -0.72 | -1.26% | 56.20 | 59.49 | 28449 | 16415.64 | 2.25% | 0.00 |
| 2025-08-26 | 59.18 | 57.00 | -2.22 | -3.75% | 56.85 | 60.25 | 28155 | 16342.30 | 2.22% | 0.00 |
| 2025-08-25 | 57.98 | 59.22 | 1.39 | 2.40% | 57.78 | 59.97 | 30043 | 17696.65 | 2.37% | 0.00 |
| 2025-08-22 | 59.51 | 57.83 | -0.10 | -0.17% | 57.52 | 61.20 | 31817 | 18734.70 | 2.51% | 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。
