| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 41.82 | 42.17 | 0.04 | 0.09% | 41.61 | 42.48 | 8077 | 3409.26 | 3.80% | 0.00 |
| 2025-10-27 | 42.42 | 42.13 | -0.02 | -0.05% | 41.63 | 42.57 | 10790 | 4538.07 | 5.08% | 0.00 |
| 2025-10-24 | 41.80 | 42.15 | 0.48 | 1.15% | 41.65 | 42.35 | 14107 | 5939.51 | 6.64% | 0.00 |
| 2025-10-23 | 40.88 | 41.67 | 0.77 | 1.88% | 40.57 | 41.90 | 12696 | 5260.49 | 5.98% | 0.00 |
| 2025-10-22 | 42.34 | 40.90 | -1.80 | -4.22% | 40.70 | 42.34 | 17560 | 7249.54 | 8.27% | 0.00 |
| 2025-10-21 | 40.66 | 42.70 | 2.20 | 5.43% | 40.30 | 42.97 | 27619 | 11521.46 | 13.00% | 0.00 |
| 2025-10-20 | 38.50 | 40.50 | 2.70 | 7.14% | 38.00 | 41.00 | 21047 | 8342.83 | 9.91% | 0.00 |
| 2025-10-17 | 38.76 | 37.80 | -0.95 | -2.45% | 37.77 | 38.95 | 9962 | 3809.00 | 4.69% | 0.00 |
| 2025-10-16 | 39.00 | 38.75 | -0.35 | -0.90% | 38.68 | 39.26 | 7716 | 3002.87 | 3.63% | 0.00 |
| 2025-10-15 | 38.97 | 39.10 | 0.32 | 0.83% | 38.30 | 39.33 | 10258 | 3985.88 | 4.83% | 0.00 |
| 2025-10-14 | 40.13 | 38.78 | -1.17 | -2.93% | 38.65 | 40.45 | 15365 | 6052.87 | 7.23% | 0.00 |
| 2025-10-13 | 40.19 | 39.95 | -1.28 | -3.10% | 38.90 | 40.62 | 12186 | 4874.01 | 5.74% | 0.00 |
| 2025-10-10 | 41.99 | 41.23 | -0.53 | -1.27% | 41.07 | 41.99 | 9440 | 3902.79 | 4.44% | 0.00 |
| 2025-10-09 | 42.71 | 41.76 | -0.83 | -1.95% | 41.71 | 43.01 | 14163 | 5976.36 | 6.67% | 0.00 |
| 2025-09-30 | 42.71 | 42.59 | -0.12 | -0.28% | 42.25 | 42.99 | 8968 | 3814.62 | 4.22% | 0.00 |
| 2025-09-29 | 42.57 | 42.71 | -0.22 | -0.51% | 42.57 | 45.00 | 13048 | 5652.09 | 6.14% | 0.00 |
| 2025-09-26 | 43.77 | 42.93 | -0.84 | -1.92% | 42.50 | 43.77 | 14074 | 6072.91 | 6.63% | 0.00 |
| 2025-09-25 | 44.00 | 43.77 | -0.14 | -0.32% | 43.25 | 44.05 | 13878 | 6049.60 | 6.53% | 0.00 |
| 2025-09-24 | 43.37 | 43.91 | 0.20 | 0.46% | 42.97 | 44.05 | 17288 | 7559.48 | 8.14% | 0.00 |
| 2025-09-23 | 44.13 | 43.71 | -0.34 | -0.77% | 42.43 | 44.13 | 22914 | 9902.95 | 10.79% | 0.00 |
| 2025-09-22 | 42.02 | 44.05 | 2.30 | 5.51% | 41.81 | 44.18 | 25558 | 11094.75 | 12.03% | 94.00 |
| 2025-09-19 | 42.07 | 41.75 | -0.39 | -0.93% | 41.40 | 42.64 | 13227 | 5544.65 | 6.23% | 0.00 |
| 2025-09-18 | 43.00 | 42.14 | -1.13 | -2.61% | 41.66 | 43.50 | 16883 | 7211.05 | 7.95% | 0.00 |
| 2025-09-17 | 42.99 | 43.27 | 0.34 | 0.79% | 42.95 | 44.48 | 21309 | 9309.83 | 10.03% | 0.00 |
| 2025-09-16 | 40.99 | 42.93 | 1.94 | 4.73% | 40.70 | 43.95 | 26521 | 11301.12 | 12.49% | 0.00 |
| 2025-09-15 | 41.20 | 40.99 | -0.24 | -0.58% | 40.88 | 41.48 | 7800 | 3207.68 | 3.67% | 0.00 |
| 2025-09-12 | 41.40 | 41.23 | 0.03 | 0.07% | 40.90 | 41.43 | 9189 | 3782.93 | 4.33% | 0.00 |
| 2025-09-11 | 40.80 | 41.20 | 0.54 | 1.33% | 40.03 | 41.21 | 11120 | 4532.20 | 5.24% | 5.00 |
| 2025-09-10 | 41.71 | 40.66 | -0.60 | -1.45% | 40.46 | 41.71 | 11073 | 4532.63 | 5.21% | 0.00 |
| 2025-09-09 | 42.30 | 41.26 | -1.19 | -2.80% | 41.05 | 42.30 | 14747 | 6132.24 | 6.94% | 0.00 |
| 2025-09-08 | 41.13 | 42.45 | 1.33 | 3.23% | 41.13 | 43.48 | 23426 | 9932.95 | 11.03% | 8.00 |
| 2025-09-05 | 40.53 | 41.12 | 0.90 | 2.24% | 40.28 | 41.20 | 9214 | 3769.13 | 4.34% | 0.00 |
| 2025-09-04 | 40.72 | 40.22 | -0.31 | -0.76% | 39.83 | 41.39 | 11136 | 4530.83 | 5.24% | 0.00 |
| 2025-09-03 | 41.76 | 40.53 | -0.76 | -1.84% | 40.23 | 41.76 | 10034 | 4109.62 | 4.72% | 0.00 |
| 2025-09-02 | 42.60 | 41.29 | -1.59 | -3.71% | 40.58 | 43.24 | 16690 | 6915.27 | 7.86% | 0.00 |
| 2025-09-01 | 43.00 | 42.88 | 0.08 | 0.19% | 42.55 | 43.48 | 12083 | 5199.52 | 5.69% | 0.00 |
| 2025-08-29 | 43.24 | 42.80 | -0.83 | -1.90% | 42.52 | 43.46 | 12273 | 5259.52 | 5.78% | 0.00 |
| 2025-08-28 | 43.73 | 43.63 | -0.05 | -0.11% | 41.67 | 44.50 | 21968 | 9456.65 | 10.34% | 0.00 |
| 2025-08-27 | 45.16 | 43.68 | -1.67 | -3.68% | 43.65 | 45.48 | 19423 | 8703.33 | 9.14% | 0.00 |
| 2025-08-26 | 44.74 | 45.35 | 0.57 | 1.27% | 44.16 | 45.71 | 21188 | 9580.58 | 9.98% | 0.00 |
| 2025-08-25 | 45.22 | 44.78 | -0.39 | -0.86% | 44.60 | 45.85 | 17589 | 7921.98 | 8.28% | 0.00 |
| 2025-08-22 | 45.14 | 45.17 | -0.03 | -0.07% | 44.78 | 45.35 | 13215 | 5951.31 | 6.22% | 0.00 |
| 2025-08-21 | 45.90 | 45.20 | -0.55 | -1.20% | 44.92 | 45.95 | 14927 | 6767.12 | 7.03% | 0.00 |
| 2025-08-20 | 44.99 | 45.75 | 0.67 | 1.49% | 44.36 | 45.87 | 19925 | 9052.94 | 9.38% | 0.00 |
| 2025-08-19 | 44.66 | 45.08 | 0.42 | 0.94% | 43.98 | 45.08 | 16383 | 7315.26 | 7.71% | 0.00 |
| 2025-08-18 | 43.85 | 44.66 | 0.83 | 1.89% | 43.62 | 44.83 | 16120 | 7164.03 | 7.59% | 0.00 |
| 2025-08-15 | 43.10 | 43.83 | 0.61 | 1.41% | 43.10 | 43.90 | 9352 | 4087.36 | 4.40% | 0.00 |
| 2025-08-14 | 44.55 | 43.22 | -1.35 | -3.03% | 43.22 | 44.73 | 14292 | 6255.20 | 6.73% | 0.00 |
| 2025-08-13 | 44.91 | 44.57 | -0.33 | -0.73% | 44.40 | 45.15 | 12750 | 5695.80 | 6.00% | 0.00 |
| 2025-08-12 | 44.82 | 44.90 | 0.10 | 0.22% | 44.38 | 45.20 | 15506 | 6944.20 | 7.30% | 0.00 |
| 2025-08-11 | 43.51 | 44.80 | 1.06 | 2.42% | 43.51 | 45.28 | 19879 | 8848.06 | 9.36% | 0.00 |
| 2025-08-08 | 43.98 | 43.74 | -0.38 | -0.86% | 43.33 | 44.00 | 10147 | 4433.29 | 4.78% | 0.00 |
| 2025-08-07 | 44.36 | 44.12 | -0.20 | -0.45% | 43.92 | 44.73 | 15001 | 6636.49 | 7.06% | 0.00 |
| 2025-08-06 | 43.99 | 44.32 | 0.33 | 0.75% | 43.59 | 44.36 | 16041 | 7072.94 | 7.55% | 0.00 |
| 2025-08-05 | 44.09 | 43.99 | -0.06 | -0.14% | 43.65 | 44.24 | 16902 | 7421.44 | 7.96% | 0.00 |
| 2025-08-04 | 42.09 | 44.05 | 1.53 | 3.60% | 42.00 | 44.47 | 28070 | 12231.75 | 13.22% | 0.00 |
| 2025-08-01 | 42.40 | 42.52 | 0.53 | 1.26% | 41.98 | 42.58 | 8186 | 3470.61 | 3.85% | 0.00 |
| 2025-07-31 | 42.69 | 41.99 | -0.65 | -1.52% | 41.87 | 43.11 | 9916 | 4217.03 | 4.67% | 0.00 |
| 2025-07-30 | 43.00 | 42.64 | -0.53 | -1.23% | 42.19 | 43.26 | 11671 | 4978.61 | 5.49% | 0.00 |
| 2025-07-29 | 43.10 | 43.17 | 0.27 | 0.63% | 42.70 | 43.34 | 11207 | 4813.89 | 5.28% | 0.00 |
| 2025-07-28 | 42.96 | 42.90 | 0.27 | 0.63% | 42.44 | 43.16 | 14196 | 6087.01 | 6.68% | 0.00 |
| 2025-07-25 | 41.98 | 42.63 | 0.64 | 1.52% | 41.90 | 42.76 | 17350 | 7360.42 | 8.17% | 0.00 |
| 2025-07-24 | 41.73 | 41.99 | 0.49 | 1.18% | 41.50 | 42.18 | 9006 | 3768.91 | 4.24% | 0.00 |
| 2025-07-23 | 42.26 | 41.50 | -0.75 | -1.78% | 41.48 | 42.39 | 7676 | 3206.87 | 3.61% | 0.00 |
| 2025-07-22 | 42.42 | 42.25 | -0.09 | -0.21% | 41.88 | 42.69 | 11342 | 4792.26 | 5.34% | 0.00 |
| 2025-07-21 | 42.00 | 42.34 | 0.54 | 1.29% | 41.63 | 42.38 | 9129 | 3843.68 | 4.30% | 0.00 |
| 2025-07-18 | 42.10 | 41.80 | -0.27 | -0.64% | 41.67 | 42.33 | 6988 | 2928.68 | 3.29% | 0.00 |
| 2025-07-17 | 41.85 | 42.07 | 0.42 | 1.01% | 41.42 | 42.09 | 7480 | 3136.61 | 3.52% | 0.00 |
| 2025-07-16 | 41.58 | 41.65 | 0.23 | 0.56% | 41.24 | 41.99 | 6734 | 2810.61 | 3.17% | 0.00 |
| 2025-07-15 | 42.29 | 41.42 | -0.64 | -1.52% | 41.05 | 42.29 | 8652 | 3586.14 | 4.07% | 0.00 |
| 2025-07-14 | 41.70 | 42.06 | 0.18 | 0.43% | 41.62 | 42.15 | 5536 | 2322.32 | 2.61% | 0.00 |
| 2025-07-11 | 41.71 | 41.88 | 0.19 | 0.46% | 41.46 | 42.15 | 8827 | 3690.77 | 4.16% | 0.00 |
| 2025-07-10 | 42.44 | 41.69 | -0.64 | -1.51% | 41.50 | 42.55 | 10025 | 4193.16 | 4.72% | 0.00 |
| 2025-07-09 | 42.55 | 42.33 | -0.20 | -0.47% | 42.16 | 42.78 | 10662 | 4521.20 | 5.02% | 0.00 |
| 2025-07-08 | 41.90 | 42.53 | 0.61 | 1.46% | 41.67 | 42.65 | 11711 | 4972.83 | 5.51% | 0.00 |
| 2025-07-07 | 41.46 | 41.92 | 0.53 | 1.28% | 41.03 | 42.02 | 8398 | 3492.46 | 3.95% | 0.00 |
| 2025-07-04 | 42.80 | 41.39 | -1.35 | -3.16% | 41.20 | 42.99 | 15818 | 6615.03 | 7.45% | 0.00 |
| 2025-07-03 | 42.10 | 42.74 | 0.65 | 1.54% | 41.85 | 42.98 | 12732 | 5404.79 | 5.99% | 0.00 |
| 2025-07-02 | 42.86 | 42.09 | -0.46 | -1.08% | 41.50 | 42.86 | 12821 | 5372.71 | 6.04% | 0.00 |
| 2025-07-01 | 43.15 | 42.55 | -0.57 | -1.32% | 41.93 | 43.32 | 17663 | 7507.96 | 8.32% | 0.00 |
贝隆精密(301567)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。
