| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 42.40 | 42.60 | 0.78 | 1.87% | 41.88 | 42.90 | 11645 | 4961.30 | 5.48% | 0.00 |
| 2026-03-24 | 40.98 | 41.82 | 1.67 | 4.16% | 40.16 | 41.90 | 10926 | 4494.82 | 5.14% | 0.00 |
| 2026-03-23 | 42.73 | 40.15 | -3.36 | -7.72% | 39.72 | 42.95 | 15697 | 6491.58 | 7.39% | 0.00 |
| 2026-03-20 | 44.97 | 43.51 | -1.14 | -2.55% | 43.50 | 45.48 | 11692 | 5189.43 | 5.50% | 0.00 |
| 2026-03-19 | 46.00 | 44.65 | -1.81 | -3.90% | 44.38 | 46.12 | 10819 | 4879.72 | 5.09% | 0.00 |
| 2026-03-18 | 45.42 | 46.46 | 1.34 | 2.97% | 45.42 | 46.58 | 11147 | 5140.02 | 5.25% | 0.00 |
| 2026-03-17 | 47.22 | 45.12 | -1.85 | -3.94% | 45.02 | 47.34 | 10936 | 5015.58 | 5.15% | 0.00 |
| 2026-03-16 | 46.35 | 46.97 | 0.57 | 1.23% | 45.55 | 47.19 | 8565 | 3997.73 | 4.03% | 0.00 |
| 2026-03-13 | 46.50 | 46.40 | -0.32 | -0.68% | 46.30 | 47.57 | 9807 | 4603.26 | 4.62% | 0.00 |
| 2026-03-12 | 48.27 | 46.72 | -1.53 | -3.17% | 46.58 | 48.55 | 14332 | 6768.83 | 6.75% | 0.00 |
| 2026-03-11 | 49.74 | 48.25 | -1.48 | -2.98% | 48.15 | 50.22 | 14179 | 6943.00 | 6.68% | 0.00 |
| 2026-03-10 | 48.39 | 49.73 | 2.08 | 4.37% | 48.39 | 49.78 | 13978 | 6902.85 | 6.58% | 0.00 |
| 2026-03-09 | 48.79 | 47.65 | -1.75 | -3.54% | 46.66 | 48.80 | 15858 | 7535.61 | 7.47% | 0.00 |
| 2026-03-06 | 48.95 | 49.40 | 0.75 | 1.54% | 48.00 | 49.40 | 13020 | 6372.12 | 6.13% | 0.00 |
| 2026-03-05 | 48.20 | 48.65 | 0.97 | 2.03% | 48.20 | 51.22 | 18688 | 9226.84 | 8.80% | 0.00 |
| 2026-03-04 | 46.92 | 47.68 | 0.22 | 0.46% | 46.92 | 48.47 | 15212 | 7248.03 | 7.16% | 0.00 |
| 2026-03-03 | 50.42 | 47.46 | -2.94 | -5.83% | 47.00 | 51.30 | 24081 | 11824.67 | 11.34% | 0.00 |
| 2026-03-02 | 52.59 | 50.40 | -3.39 | -6.30% | 50.22 | 52.93 | 32343 | 16504.53 | 15.23% | 0.00 |
| 2026-02-27 | 52.64 | 53.79 | 0.62 | 1.17% | 51.60 | 54.36 | 27412 | 14617.94 | 12.91% | 0.00 |
| 2026-02-26 | 52.56 | 53.17 | -0.48 | -0.89% | 52.56 | 54.09 | 28483 | 15100.50 | 13.41% | 0.00 |
| 2026-02-25 | 49.92 | 53.65 | 3.73 | 7.47% | 49.77 | 54.84 | 56763 | 30177.51 | 26.72% | 0.00 |
| 2026-02-24 | 49.48 | 49.92 | 1.12 | 2.30% | 49.11 | 50.22 | 16682 | 8303.26 | 7.85% | 0.00 |
| 2026-02-13 | 48.50 | 48.80 | 0.05 | 0.10% | 48.27 | 49.30 | 12411 | 6075.79 | 5.84% | 0.00 |
| 2026-02-12 | 48.25 | 48.75 | 0.53 | 1.10% | 47.72 | 49.20 | 14240 | 6937.67 | 6.70% | 0.00 |
| 2026-02-11 | 48.20 | 48.22 | -0.34 | -0.70% | 48.20 | 49.20 | 10086 | 4892.01 | 4.75% | 0.00 |
| 2026-02-10 | 48.38 | 48.56 | -0.06 | -0.12% | 48.15 | 49.25 | 14794 | 7207.92 | 6.97% | 0.00 |
| 2026-02-09 | 47.90 | 48.62 | 1.18 | 2.49% | 47.71 | 48.80 | 12034 | 5826.82 | 5.67% | 0.00 |
| 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 |
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。
