| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 32.68 | 32.32 | -0.22 | -0.68% | 32.16 | 32.68 | 95770 | 30971.84 | 1.35% |
| 2025-06-16 | 32.13 | 32.54 | 0.23 | 0.71% | 32.01 | 32.79 | 149288 | 48661.83 | 2.11% |
| 2025-06-13 | 32.70 | 32.31 | -0.49 | -1.49% | 31.86 | 32.70 | 295253 | 95125.20 | 4.16% |
| 2025-06-12 | 32.93 | 32.80 | -0.22 | -0.67% | 32.73 | 33.21 | 151717 | 49994.14 | 2.14% |
| 2025-06-11 | 32.93 | 33.02 | 0.11 | 0.33% | 32.81 | 33.35 | 112462 | 37228.14 | 1.59% |
| 2025-06-10 | 33.69 | 32.91 | -0.71 | -2.11% | 32.64 | 33.75 | 163220 | 53985.74 | 2.30% |
| 2025-06-09 | 33.55 | 33.62 | 0.07 | 0.21% | 33.42 | 33.74 | 123153 | 41371.41 | 1.74% |
| 2025-06-06 | 33.77 | 33.55 | -0.04 | -0.12% | 33.40 | 33.80 | 143198 | 48049.74 | 2.02% |
| 2025-06-05 | 33.18 | 33.59 | 0.41 | 1.24% | 33.01 | 33.67 | 174530 | 58333.06 | 2.46% |
| 2025-06-04 | 33.25 | 33.18 | 0.02 | 0.06% | 33.10 | 33.35 | 96835 | 32172.05 | 1.37% |
| 2025-06-03 | 32.70 | 33.16 | 0.21 | 0.64% | 32.54 | 33.39 | 135192 | 44869.02 | 1.91% |
| 2025-05-30 | 33.27 | 32.95 | -0.62 | -1.85% | 32.91 | 33.28 | 123096 | 40662.84 | 1.74% |
| 2025-05-29 | 32.92 | 33.57 | 0.75 | 2.29% | 32.90 | 33.71 | 215635 | 72079.77 | 3.04% |
| 2025-05-28 | 33.07 | 32.82 | -0.24 | -0.73% | 32.68 | 33.24 | 124097 | 40764.85 | 1.75% |
| 2025-05-27 | 33.30 | 33.06 | -0.43 | -1.28% | 33.01 | 33.32 | 116766 | 38650.66 | 1.65% |
| 2025-05-26 | 33.30 | 33.49 | 0.49 | 1.48% | 33.28 | 34.44 | 167110 | 56292.08 | 2.36% |
| 2025-05-23 | 33.78 | 33.00 | -0.90 | -2.65% | 33.00 | 33.89 | 184400 | 61616.20 | 2.60% |
| 2025-05-22 | 34.17 | 33.90 | -0.27 | -0.79% | 33.83 | 34.66 | 167012 | 57151.28 | 2.36% |
| 2025-05-21 | 34.40 | 34.17 | -0.31 | -0.90% | 33.91 | 34.42 | 138469 | 47210.59 | 1.95% |
| 2025-05-20 | 34.05 | 34.48 | 0.44 | 1.29% | 33.85 | 34.78 | 192090 | 66171.17 | 2.71% |
| 2025-05-19 | 33.89 | 34.04 | 0.15 | 0.44% | 33.68 | 34.25 | 129714 | 44085.15 | 1.83% |
| 2025-05-16 | 34.00 | 33.89 | -0.13 | -0.38% | 33.80 | 34.30 | 144284 | 49123.47 | 2.04% |
| 2025-05-15 | 35.09 | 34.02 | -1.01 | -2.88% | 34.01 | 35.09 | 206565 | 70911.47 | 2.91% |
| 2025-05-14 | 34.70 | 35.03 | 0.28 | 0.81% | 34.70 | 35.40 | 227269 | 79600.60 | 3.21% |
| 2025-05-13 | 35.56 | 34.75 | -0.45 | -1.28% | 34.72 | 35.60 | 198217 | 69432.95 | 2.80% |
| 2025-05-12 | 35.08 | 35.20 | 0.37 | 1.06% | 34.82 | 35.40 | 216093 | 75927.84 | 3.05% |
| 2025-05-09 | 35.75 | 34.83 | -1.11 | -3.09% | 34.70 | 35.75 | 278961 | 97616.54 | 3.93% |
| 2025-05-08 | 35.75 | 35.94 | 0.02 | 0.06% | 35.57 | 36.00 | 214851 | 77024.71 | 3.03% |
| 2025-05-07 | 36.70 | 35.92 | -0.33 | -0.91% | 35.50 | 36.78 | 345813 | 124629.99 | 4.88% |
| 2025-05-06 | 35.34 | 36.25 | 1.20 | 3.42% | 35.18 | 36.25 | 362579 | 130023.34 | 5.11% |
| 2025-04-30 | 35.09 | 35.05 | 0.18 | 0.52% | 34.89 | 35.37 | 258373 | 90804.72 | 3.64% |
| 2025-04-29 | 34.70 | 34.87 | 0.04 | 0.11% | 34.03 | 35.24 | 282447 | 97980.17 | 3.98% |
| 2025-04-28 | 35.29 | 34.83 | -1.25 | -3.46% | 34.71 | 35.39 | 372271 | 130129.05 | 5.25% |
| 2025-04-25 | 35.79 | 36.08 | 0.29 | 0.81% | 35.24 | 36.46 | 360761 | 129632.98 | 5.09% |
| 2025-04-24 | 36.90 | 35.79 | -1.07 | -2.90% | 35.58 | 36.94 | 413554 | 148802.47 | 5.83% |
| 2025-04-23 | 36.91 | 36.86 | -0.05 | -0.14% | 36.29 | 37.26 | 474902 | 174373.45 | 6.70% |
| 2025-04-22 | 36.57 | 36.91 | 0.33 | 0.90% | 36.55 | 37.98 | 522595 | 194183.78 | 7.37% |
| 2025-04-21 | 36.20 | 36.58 | 0.07 | 0.19% | 36.20 | 37.15 | 481888 | 176788.58 | 6.80% |
| 2025-04-18 | 37.68 | 36.51 | -1.91 | -4.97% | 36.50 | 37.99 | 725808 | 268965.78 | 10.24% |
| 2025-04-17 | 36.71 | 38.42 | 1.70 | 4.63% | 36.50 | 39.80 | 1158351 | 443284.06 | 16.34% |
| 2025-04-16 | 36.50 | 36.72 | -0.32 | -0.86% | 35.90 | 37.99 | 708408 | 261578.50 | 9.99% |
| 2025-04-15 | 36.47 | 37.04 | 0.25 | 0.68% | 36.18 | 37.80 | 856391 | 318066.69 | 12.08% |
| 2025-04-14 | 36.73 | 36.79 | 2.07 | 5.96% | 35.79 | 38.00 | 1090356 | 397227.69 | 15.38% |
| 2025-04-11 | 31.25 | 34.72 | 3.16 | 10.01% | 31.16 | 34.72 | 531520 | 177326.39 | 7.50% |
| 2025-04-10 | 31.36 | 31.56 | 0.41 | 1.32% | 31.36 | 32.49 | 378559 | 120808.16 | 5.34% |
| 2025-04-09 | 28.96 | 31.15 | 1.66 | 5.63% | 27.29 | 31.78 | 469877 | 141802.02 | 6.63% |
| 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% |
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。
