| 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 | 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 |
| 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 |
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。
