| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 47.40 | 47.44 | -0.01 | -0.02% | 46.50 | 48.19 | 9874 | 4699.63 | 4.65% | 0.00 |
| 2026-02-05 | 48.26 | 47.45 | -0.80 | -1.66% | 47.31 | 48.42 | 9501 | 4532.81 | 4.47% | 0.00 |
| 2026-02-04 | 48.63 | 48.25 | -0.63 | -1.29% | 47.75 | 49.49 | 16472 | 7974.84 | 7.76% | 0.00 |
| 2026-02-03 | 48.30 | 48.88 | 0.95 | 1.98% | 47.86 | 48.98 | 18096 | 8790.54 | 8.52% | 0.00 |
| 2026-02-02 | 48.87 | 47.93 | -0.94 | -1.92% | 47.81 | 49.35 | 15252 | 7392.64 | 7.18% | 0.00 |
| 2026-01-30 | 49.20 | 48.87 | -0.63 | -1.27% | 48.18 | 49.92 | 23934 | 11714.56 | 11.27% | 0.00 |
| 2026-01-29 | 50.28 | 49.50 | -0.78 | -1.55% | 49.14 | 51.94 | 24463 | 12380.22 | 11.52% | 0.00 |
| 2026-01-28 | 52.57 | 50.28 | -2.80 | -5.28% | 50.26 | 53.15 | 35821 | 18364.06 | 16.87% | 0.00 |
| 2026-01-27 | 53.72 | 53.08 | -0.82 | -1.52% | 51.50 | 53.74 | 31280 | 16401.74 | 14.73% | 0.00 |
| 2026-01-26 | 57.00 | 53.90 | -2.26 | -4.02% | 51.65 | 57.51 | 51446 | 27745.94 | 24.22% | 0.00 |
| 2026-01-23 | 56.90 | 56.16 | -0.74 | -1.30% | 55.50 | 57.57 | 34285 | 19308.20 | 16.14% | 0.00 |
| 2026-01-22 | 57.00 | 56.90 | -0.95 | -1.64% | 56.18 | 58.89 | 39063 | 22323.55 | 18.39% | 0.00 |
| 2026-01-21 | 53.40 | 57.85 | 4.24 | 7.91% | 52.03 | 58.99 | 74248 | 41768.96 | 34.96% | 0.00 |
| 2026-01-20 | 54.49 | 53.61 | -1.50 | -2.72% | 52.42 | 55.60 | 38425 | 20583.46 | 18.09% | 0.00 |
| 2026-01-19 | 50.33 | 55.11 | 4.49 | 8.87% | 49.80 | 58.86 | 76564 | 41706.91 | 36.05% | 2.00 |
| 2026-01-16 | 52.20 | 50.62 | -1.56 | -2.99% | 50.00 | 53.46 | 31361 | 16108.04 | 14.76% | 0.00 |
| 2026-01-15 | 53.00 | 52.18 | -0.42 | -0.80% | 50.67 | 53.25 | 39859 | 20736.32 | 18.77% | 0.00 |
| 2026-01-14 | 51.30 | 52.60 | 1.60 | 3.14% | 50.51 | 55.60 | 74958 | 39719.63 | 35.29% | 0.00 |
| 2026-01-13 | 50.01 | 51.00 | 0.88 | 1.76% | 48.30 | 53.50 | 45320 | 22883.35 | 21.34% | 0.00 |
| 2026-01-12 | 49.51 | 50.12 | 0.80 | 1.62% | 48.33 | 50.78 | 38049 | 18882.49 | 17.91% | 0.00 |
| 2026-01-09 | 50.00 | 49.32 | -0.63 | -1.26% | 48.83 | 50.00 | 29789 | 14688.87 | 14.03% | 0.00 |
| 2026-01-08 | 48.79 | 49.95 | 1.19 | 2.44% | 48.07 | 50.58 | 37474 | 18416.04 | 17.64% | 0.00 |
| 2026-01-07 | 48.23 | 48.76 | 0.01 | 0.02% | 47.77 | 49.26 | 34597 | 16767.12 | 16.29% | 0.00 |
| 2026-01-06 | 47.35 | 48.75 | 1.40 | 2.96% | 47.20 | 49.00 | 48661 | 23558.33 | 22.91% | 3.00 |
| 2026-01-05 | 47.05 | 47.35 | 0.35 | 0.74% | 46.45 | 47.55 | 37849 | 17760.03 | 17.82% | 0.00 |
| 2025-12-31 | 44.89 | 47.00 | 2.41 | 5.40% | 44.40 | 47.25 | 45020 | 20829.93 | 21.20% | 0.00 |
| 2025-12-30 | 45.29 | 44.59 | -0.77 | -1.70% | 44.57 | 45.29 | 16072 | 7204.71 | 7.57% | 0.00 |
| 2025-12-29 | 45.15 | 45.36 | 0.36 | 0.80% | 44.63 | 45.60 | 17555 | 7916.17 | 8.27% | 0.00 |
| 2025-12-26 | 45.87 | 45.00 | -0.90 | -1.96% | 44.55 | 45.87 | 21493 | 9690.04 | 10.12% | 0.00 |
| 2025-12-25 | 45.12 | 45.90 | 0.91 | 2.02% | 44.79 | 46.45 | 27628 | 12614.50 | 13.01% | 0.00 |
| 2025-12-24 | 43.85 | 44.99 | 1.11 | 2.53% | 43.60 | 45.14 | 21217 | 9505.55 | 9.99% | 0.00 |
| 2025-12-23 | 45.01 | 43.88 | -1.32 | -2.92% | 43.87 | 45.06 | 19722 | 8752.59 | 9.29% | 0.00 |
| 2025-12-22 | 45.66 | 45.20 | -0.45 | -0.99% | 44.88 | 45.97 | 23181 | 10474.21 | 10.91% | 0.00 |
| 2025-12-19 | 44.59 | 45.65 | 1.31 | 2.95% | 44.56 | 46.18 | 31953 | 14490.90 | 15.04% | 0.00 |
| 2025-12-18 | 44.63 | 44.34 | -0.58 | -1.29% | 44.00 | 44.95 | 21027 | 9351.44 | 9.90% | 0.00 |
| 2025-12-17 | 44.48 | 44.92 | 0.41 | 0.92% | 43.48 | 45.08 | 24279 | 10757.58 | 11.43% | 0.00 |
| 2025-12-16 | 45.71 | 44.51 | -1.42 | -3.09% | 44.22 | 46.25 | 24662 | 11055.79 | 11.61% | 0.00 |
| 2025-12-15 | 46.51 | 45.93 | -0.87 | -1.86% | 45.71 | 46.79 | 20332 | 9395.78 | 9.57% | 0.00 |
| 2025-12-12 | 47.25 | 46.80 | -0.49 | -1.04% | 46.61 | 47.68 | 27498 | 12942.28 | 12.95% | 4.00 |
| 2025-12-11 | 48.80 | 47.29 | -1.61 | -3.29% | 47.24 | 48.90 | 34993 | 16732.79 | 16.48% | 0.00 |
| 2025-12-10 | 49.44 | 48.90 | -1.63 | -3.23% | 48.31 | 49.99 | 46191 | 22656.06 | 21.75% | 0.00 |
| 2025-12-09 | 52.38 | 50.53 | -2.80 | -5.25% | 49.96 | 52.65 | 56333 | 28891.44 | 26.52% | 1.00 |
| 2025-12-08 | 51.15 | 53.33 | 0.95 | 1.81% | 51.06 | 53.35 | 64954 | 33982.57 | 30.58% | 0.00 |
| 2025-12-05 | 50.98 | 52.38 | 1.28 | 2.50% | 49.96 | 52.65 | 66033 | 34070.02 | 31.09% | 6.00 |
| 2025-12-04 | 52.01 | 51.10 | -3.25 | -5.98% | 50.66 | 52.40 | 75473 | 38813.50 | 35.53% | 5.00 |
| 2025-12-03 | 57.00 | 54.35 | -2.69 | -4.72% | 52.12 | 57.04 | 103119 | 55593.86 | 48.55% | 1.00 |
| 2025-12-02 | 60.01 | 57.04 | 1.41 | 2.53% | 55.25 | 63.50 | 150549 | 88538.95 | 70.88% | 33.00 |
| 2025-12-01 | 46.44 | 55.63 | 9.27 | 20.00% | 46.00 | 55.63 | 90854 | 48017.59 | 42.78% | 1.00 |
| 2025-11-28 | 47.00 | 46.36 | -1.50 | -3.13% | 45.68 | 47.50 | 37454 | 17303.99 | 17.63% | 1.00 |
| 2025-11-27 | 45.30 | 47.86 | 2.13 | 4.66% | 45.10 | 47.86 | 56094 | 26246.92 | 26.41% | 0.00 |
| 2025-11-26 | 44.15 | 45.73 | 1.68 | 3.81% | 44.07 | 45.98 | 41497 | 18768.62 | 19.54% | 3.00 |
| 2025-11-25 | 44.00 | 44.05 | 0.20 | 0.46% | 43.52 | 44.80 | 19899 | 8817.68 | 9.37% | 0.00 |
| 2025-11-24 | 44.00 | 43.85 | -0.10 | -0.23% | 42.90 | 45.00 | 26467 | 11537.68 | 12.46% | 0.00 |
| 2025-11-21 | 45.43 | 43.95 | -2.30 | -4.97% | 43.45 | 45.90 | 35223 | 15614.99 | 16.58% | 0.00 |
| 2025-11-20 | 45.50 | 46.25 | 0.75 | 1.65% | 44.75 | 46.48 | 41564 | 18983.46 | 19.57% | 2.00 |
| 2025-11-19 | 43.99 | 45.50 | 1.57 | 3.57% | 43.78 | 47.80 | 53399 | 24588.89 | 25.14% | 0.00 |
| 2025-11-18 | 43.50 | 43.93 | 0.03 | 0.07% | 43.22 | 45.22 | 18368 | 8117.20 | 8.65% | 0.00 |
| 2025-11-17 | 42.87 | 43.90 | 1.38 | 3.25% | 42.50 | 44.00 | 15834 | 6894.95 | 7.45% | 0.00 |
| 2025-11-14 | 42.76 | 42.52 | -0.35 | -0.82% | 42.35 | 43.85 | 11375 | 4875.06 | 5.36% | 0.00 |
| 2025-11-13 | 41.73 | 42.87 | 0.85 | 2.02% | 41.71 | 43.20 | 9818 | 4169.37 | 4.62% | 0.00 |
| 2025-11-12 | 42.14 | 42.02 | -0.29 | -0.69% | 41.80 | 42.62 | 6459 | 2724.43 | 3.04% | 0.00 |
| 2025-11-11 | 42.12 | 42.31 | 0.13 | 0.31% | 41.88 | 42.81 | 7229 | 3061.74 | 3.40% | 0.00 |
| 2025-11-10 | 41.98 | 42.18 | 0.45 | 1.08% | 41.58 | 42.30 | 6406 | 2691.63 | 3.02% | 0.00 |
| 2025-11-07 | 42.01 | 41.73 | -0.57 | -1.35% | 41.62 | 42.28 | 6365 | 2667.67 | 3.00% | 0.00 |
| 2025-11-06 | 42.60 | 42.30 | -0.28 | -0.66% | 41.93 | 42.69 | 9096 | 3840.14 | 4.28% | 6.00 |
| 2025-11-05 | 42.76 | 42.58 | -0.62 | -1.44% | 42.44 | 43.64 | 13170 | 5646.13 | 6.20% | 0.00 |
| 2025-11-04 | 42.11 | 43.20 | 0.99 | 2.35% | 41.80 | 44.70 | 19930 | 8575.79 | 9.38% | 0.00 |
| 2025-11-03 | 41.88 | 42.21 | 0.26 | 0.62% | 41.52 | 42.38 | 9618 | 4048.89 | 4.53% | 0.00 |
| 2025-10-31 | 41.27 | 41.95 | 0.22 | 0.53% | 41.27 | 42.39 | 8877 | 3728.66 | 4.18% | 0.00 |
| 2025-10-30 | 41.26 | 41.73 | 0.46 | 1.11% | 41.11 | 43.10 | 18213 | 7725.73 | 8.57% | 0.00 |
| 2025-10-29 | 41.82 | 41.27 | -0.90 | -2.13% | 41.17 | 42.23 | 9120 | 3794.89 | 4.29% | 0.00 |
| 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 |
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。
