| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 29.30 | 29.49 | -0.67 | -2.22% | 28.51 | 30.71 | 334998 | 99077.92 | 4.73% |
| 2025-04-07 | 31.49 | 30.16 | -3.35 | -10.00% | 30.16 | 32.19 | 199360 | 60976.38 | 2.81% |
| 2025-04-03 | 33.30 | 33.51 | -0.39 | -1.15% | 33.30 | 34.08 | 133162 | 44821.12 | 1.88% |
| 2025-04-02 | 33.99 | 33.90 | -0.19 | -0.56% | 33.80 | 34.21 | 107003 | 36324.24 | 1.51% |
| 2025-04-01 | 34.38 | 34.09 | 0.09 | 0.26% | 33.94 | 34.48 | 139252 | 47556.73 | 1.96% |
| 2025-03-31 | 33.80 | 34.00 | 0.12 | 0.35% | 33.40 | 34.00 | 150313 | 50642.25 | 2.12% |
| 2025-03-28 | 34.23 | 33.88 | -0.36 | -1.05% | 33.88 | 34.50 | 128866 | 43925.46 | 1.82% |
| 2025-03-27 | 33.96 | 34.24 | 0.28 | 0.82% | 33.65 | 34.72 | 178313 | 61058.01 | 2.52% |
| 2025-03-26 | 33.75 | 33.96 | 0.23 | 0.68% | 33.75 | 34.35 | 141006 | 48110.37 | 1.99% |
| 2025-03-25 | 34.26 | 33.73 | -0.53 | -1.55% | 33.62 | 34.39 | 140894 | 47793.50 | 1.99% |
| 2025-03-24 | 34.86 | 34.26 | -0.86 | -2.45% | 33.58 | 34.88 | 277220 | 94576.12 | 3.91% |
| 2025-03-21 | 36.05 | 35.12 | -1.05 | -2.90% | 35.05 | 36.08 | 219349 | 77764.18 | 3.09% |
| 2025-03-20 | 36.40 | 36.17 | -0.31 | -0.85% | 36.15 | 36.69 | 148416 | 53979.64 | 2.09% |
| 2025-03-19 | 36.63 | 36.48 | -0.35 | -0.95% | 36.41 | 36.93 | 146712 | 53664.47 | 2.07% |
| 2025-03-18 | 36.80 | 36.83 | 0.32 | 0.88% | 36.58 | 37.29 | 205557 | 75956.14 | 2.90% |
| 2025-03-17 | 36.45 | 36.51 | 0.11 | 0.30% | 36.21 | 36.75 | 172257 | 62932.31 | 2.43% |
| 2025-03-14 | 35.85 | 36.40 | 0.64 | 1.79% | 35.77 | 36.50 | 231400 | 83858.48 | 3.26% |
| 2025-03-13 | 36.76 | 35.76 | -1.11 | -3.01% | 35.51 | 36.79 | 285740 | 102968.08 | 4.03% |
| 2025-03-12 | 36.80 | 36.87 | 0.25 | 0.68% | 36.61 | 37.30 | 233666 | 86322.40 | 3.30% |
| 2025-03-11 | 36.49 | 36.62 | -0.34 | -0.92% | 36.30 | 36.87 | 199146 | 72730.88 | 2.81% |
| 2025-03-10 | 36.92 | 36.96 | 0.05 | 0.14% | 36.50 | 37.10 | 200735 | 73831.98 | 2.83% |
| 2025-03-07 | 37.30 | 36.91 | -0.64 | -1.70% | 36.67 | 37.46 | 296486 | 109876.25 | 4.18% |
| 2025-03-06 | 37.03 | 37.55 | 0.61 | 1.65% | 37.03 | 37.77 | 362076 | 135652.75 | 5.11% |
| 2025-03-05 | 37.08 | 36.94 | -0.14 | -0.38% | 36.58 | 37.57 | 267135 | 98786.60 | 3.77% |
| 2025-03-04 | 35.85 | 37.08 | 0.97 | 2.69% | 35.75 | 37.40 | 340159 | 124999.84 | 4.80% |
| 2025-03-03 | 36.56 | 36.11 | -0.22 | -0.61% | 35.80 | 36.80 | 274887 | 99918.79 | 3.88% |
| 2025-02-28 | 38.12 | 36.33 | -2.22 | -5.76% | 36.10 | 38.38 | 475835 | 176657.45 | 6.71% |
| 2025-02-27 | 39.69 | 38.55 | -1.13 | -2.85% | 38.00 | 39.80 | 506089 | 196318.62 | 7.14% |
| 2025-02-26 | 39.77 | 39.68 | -0.02 | -0.05% | 38.71 | 39.93 | 495484 | 194707.75 | 6.99% |
| 2025-02-25 | 39.00 | 39.70 | -0.08 | -0.20% | 38.81 | 40.69 | 650653 | 259929.59 | 9.18% |
| 2025-02-24 | 39.59 | 39.78 | -0.22 | -0.55% | 39.14 | 40.25 | 547085 | 217289.06 | 7.72% |
| 2025-02-21 | 38.69 | 40.00 | 1.31 | 3.39% | 38.28 | 40.35 | 905685 | 359299.72 | 12.78% |
| 2025-02-20 | 39.19 | 38.69 | -0.50 | -1.28% | 38.31 | 39.55 | 436433 | 169343.09 | 6.16% |
| 2025-02-19 | 37.06 | 39.19 | 1.87 | 5.01% | 37.05 | 39.66 | 723507 | 279432.50 | 10.21% |
| 2025-02-18 | 38.96 | 37.32 | -2.03 | -5.16% | 36.98 | 39.28 | 555245 | 212038.44 | 7.83% |
| 2025-02-17 | 38.90 | 39.35 | 0.45 | 1.16% | 38.61 | 39.60 | 595410 | 232435.20 | 8.40% |
| 2025-02-14 | 39.20 | 38.90 | -0.45 | -1.14% | 38.21 | 39.28 | 496609 | 192123.73 | 7.01% |
| 2025-02-13 | 40.59 | 39.35 | -1.30 | -3.20% | 39.12 | 40.59 | 703696 | 278820.84 | 9.93% |
| 2025-02-12 | 37.75 | 40.65 | 2.68 | 7.06% | 37.68 | 40.99 | 1116298 | 441202.69 | 15.75% |
| 2025-02-11 | 38.70 | 37.97 | -0.90 | -2.32% | 37.61 | 38.71 | 428017 | 162736.89 | 6.04% |
| 2025-02-10 | 38.69 | 38.87 | 0.19 | 0.49% | 38.20 | 38.96 | 524474 | 202885.83 | 7.40% |
| 2025-02-07 | 38.01 | 38.68 | 0.59 | 1.55% | 37.78 | 39.44 | 796174 | 307052.47 | 11.23% |
| 2025-02-06 | 36.80 | 38.09 | 1.09 | 2.95% | 36.38 | 38.15 | 551218 | 207619.44 | 7.78% |
| 2025-02-05 | 36.93 | 37.00 | 0.91 | 2.52% | 36.56 | 37.55 | 406110 | 150445.02 | 5.73% |
| 2025-01-27 | 37.70 | 36.09 | -1.61 | -4.27% | 36.05 | 37.84 | 358678 | 131827.09 | 5.06% |
| 2025-01-24 | 37.35 | 37.70 | 0.16 | 0.43% | 37.00 | 37.74 | 405418 | 151875.84 | 5.72% |
| 2025-01-23 | 38.54 | 37.54 | -0.49 | -1.29% | 37.51 | 39.00 | 624576 | 239065.58 | 8.81% |
| 2025-01-22 | 37.65 | 38.03 | 0.80 | 2.15% | 37.37 | 38.98 | 676146 | 258977.80 | 9.54% |
| 2025-01-21 | 37.36 | 37.23 | 0.05 | 0.13% | 36.75 | 37.58 | 418736 | 155593.02 | 5.91% |
| 2025-01-20 | 37.69 | 37.18 | -0.34 | -0.91% | 36.90 | 37.95 | 498454 | 186273.00 | 7.03% |
| 2025-01-17 | 36.47 | 37.52 | 0.59 | 1.60% | 36.19 | 38.62 | 778132 | 290900.94 | 10.98% |
| 2025-01-16 | 36.86 | 36.93 | 0.11 | 0.30% | 35.84 | 37.67 | 665857 | 244781.83 | 9.39% |
| 2025-01-15 | 36.66 | 36.82 | 0.42 | 1.15% | 36.20 | 37.81 | 719988 | 265069.38 | 10.16% |
| 2025-01-14 | 34.45 | 36.40 | 2.33 | 6.84% | 34.05 | 36.45 | 658468 | 233790.80 | 9.29% |
| 2025-01-13 | 33.50 | 34.07 | -0.66 | -1.90% | 33.28 | 34.50 | 406851 | 137678.77 | 5.74% |
| 2025-01-10 | 35.09 | 34.73 | -0.65 | -1.84% | 34.71 | 36.88 | 691792 | 248181.77 | 9.76% |
| 2025-01-09 | 34.33 | 35.38 | 0.73 | 2.11% | 34.33 | 36.19 | 627538 | 223206.05 | 8.85% |
| 2025-01-08 | 34.50 | 34.65 | -0.37 | -1.06% | 33.19 | 35.14 | 561185 | 192895.72 | 7.92% |
| 2025-01-07 | 34.00 | 35.02 | 1.37 | 4.07% | 33.86 | 35.21 | 602552 | 208079.55 | 8.50% |
| 2025-01-06 | 34.80 | 33.65 | -1.46 | -4.16% | 33.50 | 35.48 | 508647 | 174321.16 | 7.17% |
| 2025-01-03 | 37.19 | 35.11 | -1.88 | -5.08% | 35.01 | 37.36 | 583524 | 209291.84 | 8.23% |
| 2025-01-02 | 39.29 | 36.99 | -2.69 | -6.78% | 36.47 | 39.45 | 780301 | 294331.78 | 11.01% |
| 2024-12-31 | 42.40 | 39.68 | -2.40 | -5.70% | 39.60 | 42.59 | 675733 | 274724.34 | 9.53% |
| 2024-12-30 | 42.59 | 42.08 | -1.11 | -2.57% | 42.01 | 43.50 | 634919 | 269910.03 | 8.96% |
| 2024-12-27 | 44.52 | 43.19 | -1.81 | -4.02% | 43.18 | 46.00 | 978917 | 436134.56 | 13.81% |
| 2024-12-26 | 44.68 | 45.00 | -0.07 | -0.16% | 44.55 | 46.25 | 821706 | 373297.62 | 11.59% |
| 2024-12-25 | 45.01 | 45.07 | -0.93 | -2.02% | 44.38 | 46.16 | 897326 | 406523.59 | 12.66% |
| 2024-12-24 | 43.30 | 46.00 | 2.50 | 5.75% | 42.03 | 47.47 | 1471312 | 654184.62 | 20.75% |
| 2024-12-23 | 43.98 | 43.50 | -0.06 | -0.14% | 42.90 | 45.22 | 1531879 | 674719.31 | 21.61% |
| 2024-12-20 | 39.32 | 43.56 | 3.96 | 10.00% | 39.28 | 43.56 | 1189226 | 503554.62 | 16.78% |
| 2024-12-19 | 38.82 | 39.60 | -0.33 | -0.83% | 38.78 | 40.40 | 484259 | 191141.80 | 6.83% |
| 2024-12-18 | 39.07 | 39.93 | 1.13 | 2.91% | 38.08 | 40.96 | 621572 | 245810.45 | 8.77% |
| 2024-12-17 | 40.50 | 38.80 | -2.16 | -5.27% | 38.80 | 40.58 | 551245 | 217569.38 | 7.78% |
| 2024-12-16 | 41.50 | 40.96 | -1.04 | -2.48% | 40.50 | 42.88 | 926796 | 387368.81 | 13.07% |
| 2024-12-13 | 40.00 | 42.00 | 1.62 | 4.01% | 39.81 | 43.14 | 1226834 | 508473.66 | 17.31% |
| 2024-12-12 | 40.11 | 40.38 | -0.73 | -1.78% | 39.16 | 40.50 | 836952 | 332781.78 | 11.81% |
| 2024-12-11 | 38.56 | 41.11 | 3.16 | 8.33% | 38.32 | 41.65 | 1289063 | 519636.69 | 18.18% |
| 2024-12-10 | 39.59 | 37.95 | -0.15 | -0.39% | 37.91 | 39.80 | 453323 | 175482.55 | 6.39% |
| 2024-12-09 | 38.95 | 38.10 | -1.03 | -2.63% | 37.85 | 39.01 | 399905 | 153196.42 | 5.64% |
| 2024-12-06 | 39.34 | 39.13 | -0.52 | -1.31% | 38.40 | 39.85 | 551084 | 215765.09 | 7.77% |
上海贝岭(600171)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。
