| 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 | 19.88 | 19.55 | -0.10 | -0.51% | 19.35 | 19.98 | 17878 | 3493.37 | 2.09% | 0.00 |
| 2026-02-03 | 19.41 | 19.65 | 0.32 | 1.66% | 19.32 | 19.65 | 19185 | 3745.67 | 2.24% | 0.00 |
| 2026-02-02 | 19.58 | 19.33 | -0.15 | -0.77% | 19.32 | 19.87 | 24074 | 4716.83 | 2.81% | 0.00 |
| 2026-01-30 | 19.21 | 19.48 | 0.28 | 1.46% | 18.96 | 19.52 | 30815 | 5947.69 | 3.60% | 0.00 |
| 2026-01-29 | 19.50 | 19.20 | -0.21 | -1.08% | 19.10 | 19.68 | 24205 | 4700.12 | 2.83% | 0.00 |
| 2026-01-28 | 19.86 | 19.41 | -0.52 | -2.61% | 19.31 | 20.16 | 31747 | 6227.57 | 3.71% | 0.00 |
| 2026-01-27 | 20.25 | 19.93 | -0.42 | -2.06% | 19.45 | 20.45 | 31471 | 6237.35 | 3.68% | 0.00 |
| 2026-01-26 | 20.82 | 20.35 | -0.45 | -2.16% | 20.19 | 20.85 | 33166 | 6792.27 | 3.87% | 0.00 |
| 2026-01-23 | 20.76 | 20.80 | 0.05 | 0.24% | 20.66 | 20.90 | 29247 | 6073.93 | 3.42% | 0.00 |
| 2026-01-22 | 20.99 | 20.75 | -0.42 | -1.98% | 20.69 | 21.11 | 25963 | 5403.80 | 3.03% | 0.00 |
| 2026-01-21 | 20.73 | 21.17 | 0.28 | 1.34% | 20.52 | 21.59 | 46129 | 9731.36 | 5.39% | 1.00 |
| 2026-01-20 | 21.13 | 20.89 | -0.21 | -1.00% | 20.62 | 21.45 | 38012 | 7937.69 | 4.44% | 0.00 |
| 2026-01-19 | 20.60 | 21.10 | -0.21 | -0.99% | 20.60 | 21.34 | 54275 | 11379.86 | 6.34% | 0.00 |
| 2026-01-16 | 21.80 | 21.31 | -0.60 | -2.74% | 21.10 | 22.59 | 117760 | 25618.85 | 13.76% | 0.00 |
| 2026-01-15 | 20.11 | 21.91 | 1.66 | 8.20% | 20.00 | 22.17 | 113378 | 23972.04 | 13.24% | 0.00 |
| 2026-01-14 | 20.41 | 20.25 | -0.16 | -0.78% | 20.02 | 20.99 | 54927 | 11241.32 | 6.42% | 0.00 |
| 2026-01-13 | 21.20 | 20.41 | -0.81 | -3.82% | 20.30 | 21.20 | 52446 | 10786.06 | 6.13% | 0.00 |
| 2026-01-12 | 20.50 | 21.22 | 0.83 | 4.07% | 20.48 | 21.37 | 79477 | 16646.74 | 9.28% | 0.00 |
| 2026-01-09 | 20.71 | 20.39 | -0.32 | -1.55% | 20.15 | 20.83 | 73471 | 14965.17 | 8.58% | 0.00 |
| 2026-01-08 | 19.38 | 20.71 | 1.33 | 6.86% | 19.30 | 20.86 | 109343 | 22172.92 | 12.77% | 0.00 |
| 2026-01-07 | 19.14 | 19.38 | 0.24 | 1.25% | 19.06 | 19.51 | 50222 | 9706.92 | 5.87% | 0.00 |
| 2026-01-06 | 19.11 | 19.14 | 0.10 | 0.53% | 19.01 | 19.34 | 35647 | 6827.82 | 4.16% | 0.00 |
| 2026-01-05 | 19.00 | 19.04 | 0.13 | 0.69% | 18.82 | 19.14 | 33497 | 6363.01 | 3.91% | 0.00 |
| 2025-12-31 | 18.55 | 18.91 | 0.37 | 2.00% | 18.40 | 18.99 | 32052 | 6008.46 | 3.74% | 0.00 |
| 2025-12-30 | 18.45 | 18.54 | 0.03 | 0.16% | 18.30 | 18.65 | 22003 | 4072.23 | 2.57% | 0.00 |
| 2025-12-29 | 18.79 | 18.51 | -0.21 | -1.12% | 18.41 | 18.79 | 26653 | 4935.08 | 3.11% | 0.00 |
| 2025-12-26 | 18.94 | 18.72 | -0.22 | -1.16% | 18.67 | 18.99 | 32999 | 6203.30 | 3.85% | 0.00 |
| 2025-12-25 | 18.79 | 18.94 | 0.15 | 0.80% | 18.53 | 18.99 | 32750 | 6147.99 | 3.83% | 0.00 |
| 2025-12-24 | 18.68 | 18.79 | 0.10 | 0.54% | 18.61 | 19.05 | 33247 | 6265.42 | 3.88% | 0.00 |
| 2025-12-23 | 18.99 | 18.69 | -0.30 | -1.58% | 18.54 | 18.99 | 30869 | 5774.21 | 3.61% | 0.00 |
| 2025-12-22 | 18.99 | 18.99 | 0.00 | 0.00% | 18.90 | 19.20 | 23567 | 4488.39 | 2.75% | 0.00 |
| 2025-12-19 | 18.91 | 18.99 | 0.09 | 0.48% | 18.88 | 19.10 | 21019 | 3986.60 | 2.46% | 0.00 |
| 2025-12-18 | 18.80 | 18.90 | 0.00 | 0.00% | 18.71 | 19.19 | 23433 | 4461.36 | 2.74% | 0.00 |
| 2025-12-17 | 18.98 | 18.90 | -0.10 | -0.53% | 18.54 | 19.11 | 35404 | 6652.38 | 4.14% | 0.00 |
| 2025-12-16 | 19.49 | 19.00 | -0.48 | -2.46% | 18.94 | 19.49 | 33267 | 6365.19 | 3.89% | 2.00 |
| 2025-12-15 | 19.44 | 19.48 | -0.07 | -0.36% | 18.90 | 19.69 | 37019 | 7177.78 | 4.32% | 0.00 |
| 2025-12-12 | 19.88 | 19.55 | -0.37 | -1.86% | 19.47 | 19.98 | 38885 | 7665.97 | 4.54% | 0.00 |
| 2025-12-11 | 20.34 | 19.92 | -0.48 | -2.35% | 19.90 | 20.46 | 45652 | 9177.46 | 5.33% | 0.00 |
| 2025-12-10 | 20.80 | 20.40 | -0.56 | -2.67% | 20.21 | 20.85 | 66552 | 13652.47 | 7.77% | 0.00 |
| 2025-12-09 | 22.37 | 20.96 | -1.54 | -6.84% | 20.55 | 22.39 | 127720 | 26922.37 | 14.92% | 0.00 |
| 2025-12-08 | 24.72 | 22.50 | -0.18 | -0.79% | 22.43 | 24.72 | 178145 | 41256.48 | 20.81% | 0.00 |
| 2025-12-05 | 22.69 | 22.68 | 0.04 | 0.18% | 22.01 | 22.77 | 36990 | 8342.38 | 4.32% | 0.00 |
| 2025-12-04 | 23.20 | 22.64 | -0.50 | -2.16% | 22.60 | 23.50 | 42130 | 9675.64 | 4.92% | 0.00 |
| 2025-12-03 | 22.74 | 23.14 | 0.41 | 1.80% | 22.66 | 23.57 | 67313 | 15603.74 | 7.86% | 0.00 |
| 2025-12-02 | 23.37 | 22.73 | -0.68 | -2.90% | 22.60 | 23.40 | 56232 | 12889.59 | 6.57% | 0.00 |
| 2025-12-01 | 23.01 | 23.41 | 0.40 | 1.74% | 22.62 | 23.87 | 109225 | 25366.76 | 12.76% | 0.00 |
| 2025-11-28 | 25.17 | 23.01 | -1.78 | -7.18% | 22.80 | 25.70 | 133166 | 31406.74 | 15.55% | 0.00 |
| 2025-11-27 | 25.34 | 24.79 | -0.53 | -2.09% | 24.57 | 25.88 | 89327 | 22260.60 | 10.43% | 1.00 |
| 2025-11-26 | 25.36 | 25.32 | -0.28 | -1.09% | 24.90 | 26.68 | 139061 | 35489.05 | 16.24% | 10.00 |
| 2025-11-25 | 23.51 | 25.60 | 1.60 | 6.67% | 23.51 | 26.64 | 181024 | 45754.80 | 21.15% | 6.00 |
| 2025-11-24 | 21.31 | 24.00 | 2.95 | 14.01% | 21.31 | 24.48 | 163855 | 37829.34 | 19.14% | 0.00 |
| 2025-11-21 | 19.76 | 21.05 | 0.93 | 4.62% | 19.76 | 21.75 | 111365 | 23233.74 | 13.01% | 0.00 |
| 2025-11-20 | 19.84 | 20.12 | 0.33 | 1.67% | 19.36 | 20.37 | 46992 | 9349.40 | 5.49% | 0.00 |
| 2025-11-19 | 20.10 | 19.79 | -0.46 | -2.27% | 19.58 | 20.56 | 48684 | 9721.53 | 5.69% | 0.00 |
| 2025-11-18 | 20.25 | 20.25 | -0.12 | -0.59% | 19.96 | 20.97 | 59738 | 12248.61 | 6.98% | 0.00 |
| 2025-11-17 | 19.76 | 20.37 | 0.61 | 3.09% | 19.59 | 20.42 | 46330 | 9331.99 | 5.41% | 0.00 |
| 2025-11-14 | 19.73 | 19.76 | -0.15 | -0.75% | 19.56 | 20.21 | 58680 | 11640.42 | 6.85% | 0.00 |
| 2025-11-13 | 20.45 | 19.91 | -0.72 | -3.49% | 19.88 | 20.78 | 91691 | 18507.54 | 10.71% | 0.00 |
| 2025-11-12 | 20.26 | 20.63 | 0.35 | 1.73% | 19.88 | 20.93 | 100514 | 20685.63 | 11.74% | 8.00 |
| 2025-11-11 | 19.63 | 20.28 | 0.53 | 2.68% | 19.51 | 20.96 | 121124 | 24598.76 | 14.15% | 42.00 |
| 2025-11-10 | 19.05 | 19.75 | 0.70 | 3.67% | 18.81 | 19.87 | 90838 | 17733.76 | 10.61% | 0.00 |
| 2025-11-07 | 19.23 | 19.05 | -0.37 | -1.91% | 18.66 | 19.45 | 77597 | 14816.37 | 9.06% | 0.00 |
| 2025-11-06 | 18.44 | 19.42 | 0.99 | 5.37% | 18.20 | 19.46 | 117168 | 22358.95 | 13.69% | 0.00 |
| 2025-11-05 | 18.26 | 18.43 | 0.06 | 0.33% | 18.07 | 18.88 | 44957 | 8292.83 | 5.25% | 0.00 |
| 2025-11-04 | 18.24 | 18.37 | 0.07 | 0.38% | 18.12 | 18.45 | 31576 | 5782.58 | 3.69% | 0.00 |
| 2025-11-03 | 18.14 | 18.30 | 0.12 | 0.66% | 18.01 | 18.37 | 28482 | 5193.40 | 3.33% | 0.00 |
| 2025-10-31 | 17.76 | 18.18 | 0.33 | 1.85% | 17.75 | 18.29 | 31483 | 5712.05 | 3.68% | 0.00 |
| 2025-10-30 | 17.87 | 17.85 | -0.07 | -0.39% | 17.71 | 18.16 | 38505 | 6885.17 | 4.50% | 0.00 |
| 2025-10-29 | 18.24 | 17.92 | -0.45 | -2.45% | 17.81 | 18.33 | 52932 | 9525.70 | 6.18% | 0.00 |
| 2025-10-28 | 18.38 | 18.37 | -0.03 | -0.16% | 18.25 | 18.75 | 51447 | 9491.49 | 6.01% | 0.00 |
| 2025-10-27 | 18.46 | 18.40 | 0.13 | 0.71% | 18.00 | 18.46 | 55810 | 10197.48 | 6.52% | 0.00 |
| 2025-10-24 | 18.30 | 18.27 | -0.08 | -0.44% | 18.07 | 18.58 | 64110 | 11730.21 | 7.49% | 0.00 |
| 2025-10-23 | 17.77 | 18.35 | 0.45 | 2.51% | 17.70 | 18.36 | 79823 | 14484.37 | 9.32% | 0.00 |
| 2025-10-22 | 17.86 | 17.90 | -0.09 | -0.50% | 17.80 | 18.03 | 31124 | 5578.34 | 3.64% | 0.00 |
| 2025-10-21 | 17.85 | 17.99 | 0.25 | 1.41% | 17.64 | 18.14 | 48766 | 8726.99 | 5.70% | 0.00 |
| 2025-10-20 | 17.41 | 17.74 | 0.57 | 3.32% | 17.30 | 17.85 | 45347 | 8002.49 | 5.30% | 0.00 |
| 2025-10-17 | 17.57 | 17.17 | -0.40 | -2.28% | 17.13 | 17.80 | 43530 | 7587.76 | 5.08% | 0.00 |
| 2025-10-16 | 17.94 | 17.57 | -0.28 | -1.57% | 17.54 | 17.99 | 45549 | 8085.35 | 5.32% | 0.00 |
| 2025-10-15 | 17.62 | 17.85 | 0.17 | 0.96% | 17.32 | 17.95 | 50609 | 8975.59 | 5.91% | 0.00 |
| 2025-10-14 | 18.22 | 17.68 | -0.41 | -2.27% | 17.60 | 18.29 | 79887 | 14211.90 | 9.33% | 0.00 |
百胜智能(301083)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。
