| 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 | 39.38 | 38.28 | -1.69 | -4.23% | 37.89 | 39.76 | 123973 | 47709.29 | 7.03% | 19.00 |
| 2026-02-03 | 39.37 | 39.97 | 1.37 | 3.55% | 38.91 | 40.40 | 122158 | 48436.77 | 6.93% | 5.00 |
| 2026-02-02 | 40.38 | 38.60 | -1.71 | -4.24% | 38.60 | 40.80 | 125482 | 49558.59 | 7.12% | 6.00 |
| 2026-01-30 | 42.59 | 40.31 | -2.07 | -4.88% | 39.85 | 42.59 | 178364 | 72201.15 | 10.12% | 1.00 |
| 2026-01-29 | 41.53 | 42.38 | -0.35 | -0.82% | 40.73 | 44.71 | 266623 | 114795.93 | 15.12% | 5.00 |
| 2026-01-28 | 42.93 | 42.73 | 0.19 | 0.45% | 42.00 | 44.57 | 221005 | 95615.55 | 12.54% | 0.00 |
| 2026-01-27 | 42.50 | 42.54 | 0.02 | 0.05% | 41.50 | 43.20 | 175211 | 73912.87 | 9.94% | 1.00 |
| 2026-01-26 | 42.00 | 42.52 | 0.65 | 1.55% | 40.82 | 42.95 | 255855 | 107292.72 | 14.51% | 8.00 |
| 2026-01-23 | 38.50 | 41.87 | 2.88 | 7.39% | 38.20 | 45.30 | 357879 | 149658.09 | 20.30% | 0.00 |
| 2026-01-22 | 37.85 | 38.99 | 1.29 | 3.42% | 37.80 | 39.56 | 173252 | 66836.33 | 9.83% | 0.00 |
| 2026-01-21 | 37.04 | 37.70 | 0.35 | 0.94% | 36.88 | 38.03 | 89847 | 33812.97 | 5.10% | 0.00 |
| 2026-01-20 | 38.99 | 37.35 | -0.87 | -2.28% | 36.96 | 39.30 | 125489 | 47282.57 | 7.12% | 0.00 |
| 2026-01-19 | 38.84 | 38.22 | -1.16 | -2.95% | 38.12 | 39.35 | 118224 | 45624.57 | 6.71% | 0.00 |
| 2026-01-16 | 40.75 | 39.38 | -1.50 | -3.67% | 38.88 | 40.75 | 190121 | 75337.05 | 10.78% | 1.00 |
| 2026-01-15 | 41.75 | 40.88 | -1.22 | -2.90% | 40.20 | 42.97 | 230028 | 94639.19 | 13.05% | 0.00 |
| 2026-01-14 | 42.09 | 42.10 | -0.17 | -0.40% | 41.43 | 44.41 | 392978 | 168564.30 | 22.29% | 0.00 |
| 2026-01-13 | 44.01 | 42.27 | 0.97 | 2.35% | 41.61 | 45.00 | 490024 | 211732.02 | 27.80% | 31.00 |
| 2026-01-12 | 38.51 | 41.30 | 3.07 | 8.03% | 37.96 | 41.75 | 376874 | 150065.39 | 21.38% | 0.00 |
| 2026-01-09 | 36.51 | 38.23 | 2.14 | 5.93% | 36.51 | 38.40 | 262619 | 99072.41 | 14.90% | 4.00 |
| 2026-01-08 | 36.30 | 36.09 | 0.14 | 0.39% | 35.79 | 36.48 | 102568 | 37024.23 | 5.82% | 0.00 |
| 2026-01-07 | 36.10 | 35.95 | -0.08 | -0.22% | 35.69 | 36.55 | 110945 | 40076.32 | 6.29% | 0.00 |
| 2026-01-06 | 35.94 | 36.03 | 0.09 | 0.25% | 35.69 | 36.59 | 144648 | 52106.52 | 8.21% | 0.00 |
| 2026-01-05 | 35.48 | 35.94 | 0.50 | 1.41% | 35.13 | 36.09 | 137468 | 49024.43 | 7.80% | 26.00 |
| 2025-12-31 | 34.50 | 35.44 | 0.66 | 1.90% | 34.31 | 35.58 | 123459 | 43414.45 | 7.00% | 10.00 |
| 2025-12-30 | 34.75 | 34.78 | 0.06 | 0.17% | 34.47 | 35.32 | 95780 | 33305.76 | 5.43% | 0.00 |
| 2025-12-29 | 34.99 | 34.72 | -0.96 | -2.69% | 34.38 | 35.12 | 120321 | 41750.66 | 6.83% | 0.00 |
| 2025-12-26 | 34.35 | 35.68 | 1.10 | 3.18% | 34.20 | 36.34 | 213228 | 75416.09 | 12.10% | 0.00 |
| 2025-12-25 | 33.32 | 34.58 | 1.35 | 4.06% | 33.26 | 34.99 | 146519 | 50349.69 | 8.31% | 0.00 |
| 2025-12-24 | 32.79 | 33.23 | 0.30 | 0.91% | 32.62 | 33.26 | 49765 | 16433.48 | 2.82% | 0.00 |
| 2025-12-23 | 33.47 | 32.93 | -0.58 | -1.73% | 32.55 | 33.68 | 69208 | 22923.53 | 3.93% | 0.00 |
| 2025-12-22 | 33.12 | 33.51 | 0.38 | 1.15% | 33.00 | 33.68 | 55067 | 18413.80 | 3.12% | 0.00 |
| 2025-12-19 | 33.10 | 33.13 | 0.19 | 0.58% | 32.97 | 33.30 | 41932 | 13903.61 | 2.38% | 0.00 |
| 2025-12-18 | 33.01 | 32.94 | -0.34 | -1.02% | 32.88 | 33.55 | 58700 | 19435.71 | 3.33% | 0.00 |
| 2025-12-17 | 32.49 | 33.28 | 0.79 | 2.43% | 32.36 | 33.31 | 65688 | 21588.74 | 3.73% | 0.00 |
| 2025-12-16 | 32.37 | 32.49 | 0.05 | 0.15% | 31.95 | 32.68 | 52209 | 16881.86 | 2.96% | 0.00 |
| 2025-12-15 | 32.84 | 32.44 | -0.73 | -2.20% | 32.38 | 33.03 | 50456 | 16481.29 | 2.86% | 0.00 |
| 2025-12-12 | 32.78 | 33.17 | 0.48 | 1.47% | 32.75 | 33.26 | 55178 | 18229.32 | 3.13% | 6.00 |
| 2025-12-11 | 34.01 | 32.69 | -1.65 | -4.80% | 32.69 | 34.01 | 113071 | 37491.02 | 6.41% | 0.00 |
| 2025-12-10 | 34.30 | 34.34 | 0.05 | 0.15% | 33.43 | 34.45 | 87661 | 29745.07 | 4.97% | 2.05 |
| 2025-12-09 | 34.88 | 34.29 | -0.88 | -2.50% | 34.28 | 35.35 | 107583 | 37305.83 | 6.10% | 19.00 |
| 2025-12-08 | 34.60 | 35.17 | 0.68 | 1.97% | 34.51 | 35.17 | 105981 | 36954.20 | 6.01% | 0.00 |
| 2025-12-05 | 34.59 | 34.49 | -0.08 | -0.23% | 34.11 | 34.97 | 97853 | 33800.61 | 5.55% | 2.00 |
| 2025-12-04 | 35.56 | 34.57 | -1.43 | -3.97% | 34.50 | 35.81 | 152890 | 53313.88 | 8.67% | 12.00 |
| 2025-12-03 | 38.02 | 36.00 | -2.33 | -6.08% | 35.80 | 38.59 | 211783 | 77651.29 | 12.01% | 11.00 |
| 2025-12-02 | 38.89 | 38.33 | -0.87 | -2.22% | 38.15 | 39.45 | 202141 | 77961.38 | 11.47% | 0.00 |
| 2025-12-01 | 36.68 | 39.20 | 2.20 | 5.95% | 35.60 | 41.00 | 383709 | 146562.33 | 21.77% | 10.00 |
| 2025-11-28 | 37.42 | 37.00 | -0.80 | -2.12% | 36.74 | 39.20 | 221258 | 83082.83 | 12.55% | 0.00 |
| 2025-11-27 | 37.95 | 37.80 | -0.77 | -2.00% | 37.49 | 39.33 | 275598 | 105389.25 | 15.63% | 49.00 |
| 2025-11-26 | 36.53 | 38.57 | 1.60 | 4.33% | 36.20 | 39.75 | 394834 | 151909.84 | 22.40% | 2.00 |
| 2025-11-25 | 36.39 | 36.97 | 0.32 | 0.87% | 36.39 | 37.82 | 262534 | 98031.98 | 14.89% | 59.00 |
| 2025-11-24 | 38.00 | 36.65 | -0.22 | -0.60% | 34.40 | 38.37 | 294604 | 106310.95 | 16.71% | 5.00 |
| 2025-11-21 | 35.63 | 36.87 | 0.50 | 1.37% | 35.41 | 36.97 | 235069 | 85488.86 | 13.33% | 0.00 |
| 2025-11-20 | 35.68 | 36.37 | 0.70 | 1.96% | 35.17 | 37.17 | 197539 | 71757.73 | 11.21% | 5.00 |
| 2025-11-19 | 36.68 | 35.67 | -0.61 | -1.68% | 35.40 | 36.80 | 114128 | 40894.19 | 6.47% | 0.00 |
| 2025-11-18 | 35.48 | 36.28 | 0.43 | 1.20% | 35.08 | 36.70 | 175955 | 63533.56 | 9.98% | 4.60 |
| 2025-11-17 | 34.28 | 35.85 | 1.56 | 4.55% | 34.16 | 36.10 | 141930 | 50488.29 | 8.05% | 0.00 |
| 2025-11-14 | 34.45 | 34.29 | -0.66 | -1.89% | 34.22 | 35.86 | 85616 | 29750.07 | 4.86% | 0.00 |
| 2025-11-13 | 34.62 | 34.95 | 0.06 | 0.17% | 34.41 | 35.26 | 64656 | 22508.82 | 3.67% | 0.00 |
| 2025-11-12 | 34.82 | 34.89 | -0.15 | -0.43% | 34.08 | 35.33 | 67437 | 23394.13 | 3.83% | 0.00 |
| 2025-11-11 | 36.23 | 35.04 | -1.13 | -3.12% | 34.91 | 36.45 | 91820 | 32519.64 | 5.21% | 0.00 |
| 2025-11-10 | 35.42 | 36.17 | 0.91 | 2.58% | 35.27 | 36.86 | 119484 | 43322.20 | 6.75% | 3.00 |
| 2025-11-07 | 35.82 | 35.26 | -0.96 | -2.65% | 35.01 | 35.98 | 80090 | 28345.99 | 4.53% | 1.00 |
| 2025-11-06 | 36.82 | 36.22 | -0.41 | -1.12% | 35.59 | 36.97 | 96597 | 34863.46 | 5.46% | 6.00 |
| 2025-11-05 | 36.31 | 36.63 | -0.44 | -1.19% | 36.11 | 37.06 | 101092 | 36948.49 | 5.71% | 0.00 |
| 2025-11-04 | 37.08 | 37.07 | -0.49 | -1.30% | 36.63 | 37.60 | 149893 | 55650.68 | 8.47% | 3.00 |
| 2025-11-03 | 35.51 | 37.56 | 2.68 | 7.68% | 35.51 | 37.99 | 288787 | 107386.46 | 16.32% | 12.00 |
| 2025-10-31 | 33.48 | 34.88 | 1.33 | 3.96% | 33.41 | 35.44 | 117565 | 40833.50 | 6.65% | 2.00 |
| 2025-10-30 | 33.91 | 33.55 | -0.55 | -1.61% | 33.50 | 34.50 | 83608 | 28402.04 | 4.73% | 0.00 |
| 2025-10-29 | 34.50 | 34.10 | 1.62 | 4.99% | 33.48 | 34.90 | 152351 | 51848.36 | 8.61% | 0.00 |
| 2025-10-28 | 32.56 | 32.48 | -0.32 | -0.98% | 32.36 | 32.86 | 39991 | 13047.10 | 2.26% | 0.00 |
| 2025-10-27 | 32.61 | 32.80 | 0.40 | 1.23% | 32.26 | 33.00 | 58746 | 19183.86 | 3.32% | 5.00 |
| 2025-10-24 | 31.88 | 32.40 | 0.76 | 2.40% | 31.80 | 32.42 | 45714 | 14740.93 | 2.58% | 12.00 |
| 2025-10-23 | 31.96 | 31.64 | -0.48 | -1.49% | 31.09 | 32.12 | 48231 | 15153.42 | 2.73% | 0.00 |
| 2025-10-22 | 32.20 | 32.12 | -0.37 | -1.14% | 32.02 | 32.80 | 38270 | 12345.18 | 2.16% | 0.00 |
| 2025-10-21 | 31.88 | 32.49 | 0.59 | 1.85% | 31.66 | 32.58 | 39271 | 12659.34 | 2.22% | 1.00 |
| 2025-10-20 | 32.30 | 31.90 | 0.11 | 0.35% | 31.74 | 32.40 | 40673 | 13033.34 | 2.30% | 0.00 |
| 2025-10-17 | 33.41 | 31.79 | -1.56 | -4.68% | 31.77 | 33.42 | 62163 | 20139.08 | 3.51% | 0.00 |
| 2025-10-16 | 33.66 | 33.35 | -0.64 | -1.88% | 33.10 | 33.90 | 44734 | 14935.72 | 2.53% | 5.00 |
| 2025-10-15 | 33.30 | 33.99 | 0.69 | 2.07% | 32.88 | 33.99 | 48392 | 16228.23 | 2.74% | 0.00 |
| 2025-10-14 | 34.49 | 33.30 | -1.00 | -2.92% | 33.12 | 35.05 | 90575 | 30808.46 | 5.12% | 0.00 |
蜂助手(301382)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。
