| 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 | 27.75 | 28.09 | 0.44 | 1.59% | 27.75 | 28.33 | 81712 | 22963.09 | 1.15% |
| 2026-03-24 | 27.80 | 27.65 | 0.35 | 1.28% | 27.03 | 27.90 | 92216 | 25291.70 | 1.30% |
| 2026-03-23 | 28.28 | 27.30 | -1.76 | -6.06% | 27.20 | 28.60 | 141322 | 39476.18 | 1.99% |
| 2026-03-20 | 29.99 | 29.06 | -0.82 | -2.74% | 29.06 | 30.18 | 91201 | 27067.07 | 1.29% |
| 2026-03-19 | 30.04 | 29.88 | -0.56 | -1.84% | 29.80 | 30.15 | 87133 | 26080.71 | 1.23% |
| 2026-03-18 | 30.12 | 30.44 | 0.30 | 1.00% | 30.06 | 30.58 | 83250 | 25253.44 | 1.17% |
| 2026-03-17 | 30.88 | 30.14 | -0.82 | -2.65% | 30.14 | 30.88 | 109456 | 33380.45 | 1.54% |
| 2026-03-16 | 30.10 | 30.96 | 0.75 | 2.48% | 29.88 | 30.96 | 145927 | 44573.09 | 2.06% |
| 2026-03-13 | 30.38 | 30.21 | -0.40 | -1.31% | 30.06 | 30.68 | 100220 | 30393.92 | 1.41% |
| 2026-03-12 | 30.56 | 30.61 | -0.26 | -0.84% | 30.38 | 31.04 | 119557 | 36632.24 | 1.69% |
| 2026-03-11 | 31.44 | 30.87 | -0.57 | -1.81% | 30.73 | 31.44 | 210068 | 65116.46 | 2.96% |
| 2026-03-10 | 29.80 | 31.44 | 1.95 | 6.61% | 29.80 | 32.44 | 367832 | 115003.67 | 5.19% |
| 2026-03-09 | 29.23 | 29.49 | -0.02 | -0.07% | 28.58 | 29.61 | 110567 | 32038.84 | 1.56% |
| 2026-03-06 | 29.40 | 29.51 | 0.07 | 0.24% | 29.25 | 29.60 | 63985 | 18863.21 | 0.90% |
| 2026-03-05 | 29.63 | 29.44 | 0.25 | 0.86% | 29.34 | 29.78 | 98632 | 29199.54 | 1.39% |
| 2026-03-04 | 29.00 | 29.19 | -0.07 | -0.24% | 28.91 | 29.63 | 87479 | 25630.88 | 1.23% |
| 2026-03-03 | 30.78 | 29.26 | -1.22 | -4.00% | 29.20 | 30.78 | 174632 | 52065.81 | 2.46% |
| 2026-03-02 | 31.08 | 30.48 | -1.04 | -3.30% | 30.44 | 31.15 | 174935 | 53695.92 | 2.47% |
| 2026-02-27 | 31.50 | 31.52 | -0.17 | -0.54% | 31.13 | 31.55 | 98865 | 31040.96 | 1.39% |
| 2026-02-26 | 31.55 | 31.69 | 0.15 | 0.48% | 31.35 | 31.77 | 122025 | 38523.75 | 1.72% |
| 2026-02-25 | 31.38 | 31.54 | 0.21 | 0.67% | 31.26 | 31.60 | 104409 | 32876.81 | 1.47% |
| 2026-02-24 | 31.32 | 31.33 | 0.27 | 0.87% | 31.04 | 31.47 | 89841 | 28106.97 | 1.27% |
| 2026-02-13 | 31.28 | 31.06 | -0.39 | -1.24% | 31.05 | 31.54 | 93223 | 29163.38 | 1.31% |
| 2026-02-12 | 31.49 | 31.45 | 0.10 | 0.32% | 31.38 | 31.62 | 93466 | 29425.69 | 1.32% |
| 2026-02-11 | 31.36 | 31.35 | -0.10 | -0.32% | 31.28 | 31.56 | 60019 | 18848.02 | 0.85% |
| 2026-02-10 | 31.60 | 31.45 | -0.23 | -0.73% | 31.45 | 31.75 | 83076 | 26206.66 | 1.17% |
| 2026-02-09 | 31.44 | 31.68 | 0.59 | 1.90% | 31.26 | 31.79 | 123897 | 39057.74 | 1.75% |
| 2026-02-06 | 31.04 | 31.09 | -0.11 | -0.35% | 30.85 | 31.29 | 92535 | 28783.16 | 1.31% |
| 2026-02-05 | 31.05 | 31.20 | -0.25 | -0.79% | 30.83 | 31.55 | 129087 | 40167.92 | 1.82% |
| 2026-02-04 | 31.54 | 31.45 | -0.39 | -1.22% | 31.03 | 31.54 | 143043 | 44737.56 | 2.02% |
| 2026-02-03 | 31.56 | 31.84 | 0.60 | 1.92% | 31.35 | 31.95 | 144217 | 45695.82 | 2.03% |
| 2026-02-02 | 32.72 | 31.24 | -1.61 | -4.90% | 31.18 | 32.80 | 267081 | 84972.69 | 3.77% |
| 2026-01-30 | 33.05 | 32.85 | -0.35 | -1.05% | 32.56 | 33.64 | 234386 | 77370.51 | 3.31% |
| 2026-01-29 | 34.03 | 33.20 | -1.26 | -3.66% | 33.12 | 34.46 | 320843 | 108152.72 | 4.53% |
| 2026-01-28 | 33.84 | 34.46 | 0.62 | 1.83% | 33.84 | 35.49 | 566837 | 196036.84 | 8.00% |
| 2026-01-27 | 32.69 | 33.84 | 0.96 | 2.92% | 32.00 | 33.99 | 323162 | 107253.52 | 4.56% |
| 2026-01-26 | 33.93 | 32.88 | -1.12 | -3.29% | 32.68 | 34.08 | 251224 | 83326.60 | 3.54% |
| 2026-01-23 | 33.76 | 34.00 | 0.07 | 0.21% | 33.49 | 34.00 | 256105 | 86412.73 | 3.61% |
| 2026-01-22 | 34.82 | 33.93 | -0.47 | -1.37% | 33.83 | 34.97 | 308820 | 105471.27 | 4.36% |
| 2026-01-21 | 33.33 | 34.40 | 0.80 | 2.38% | 33.26 | 34.56 | 388155 | 132529.98 | 5.48% |
| 2026-01-20 | 33.41 | 33.60 | 0.19 | 0.57% | 33.20 | 34.08 | 275815 | 92790.16 | 3.89% |
| 2026-01-19 | 34.00 | 33.41 | -0.79 | -2.31% | 33.35 | 34.00 | 314467 | 105512.23 | 4.44% |
| 2026-01-16 | 33.10 | 34.20 | 1.31 | 3.98% | 32.92 | 34.70 | 605847 | 205317.89 | 8.55% |
| 2026-01-15 | 32.26 | 32.89 | 0.51 | 1.58% | 31.97 | 33.33 | 283251 | 92575.25 | 4.00% |
| 2026-01-14 | 32.12 | 32.38 | 0.21 | 0.65% | 32.08 | 32.93 | 234329 | 76301.53 | 3.31% |
| 2026-01-13 | 33.27 | 32.17 | -1.08 | -3.25% | 32.00 | 33.35 | 249124 | 81034.18 | 3.51% |
| 2026-01-12 | 32.76 | 33.25 | 0.49 | 1.50% | 32.76 | 33.25 | 249204 | 82424.73 | 3.52% |
| 2026-01-09 | 32.62 | 32.76 | 0.15 | 0.46% | 32.42 | 32.85 | 187794 | 61378.21 | 2.65% |
| 2026-01-08 | 32.25 | 32.61 | 0.16 | 0.49% | 32.19 | 32.78 | 184105 | 60059.71 | 2.60% |
| 2026-01-07 | 32.58 | 32.45 | 0.09 | 0.28% | 32.34 | 33.07 | 287852 | 94069.52 | 4.06% |
| 2026-01-06 | 32.10 | 32.36 | 0.30 | 0.94% | 32.00 | 32.45 | 185980 | 60027.87 | 2.62% |
| 2026-01-05 | 31.44 | 32.06 | 0.81 | 2.59% | 31.42 | 32.07 | 177520 | 56583.19 | 2.50% |
| 2025-12-31 | 31.60 | 31.25 | -0.27 | -0.86% | 31.24 | 31.69 | 94346 | 29591.14 | 1.33% |
| 2025-12-30 | 31.51 | 31.52 | -0.14 | -0.44% | 31.50 | 31.85 | 89910 | 28445.96 | 1.27% |
| 2025-12-29 | 31.60 | 31.66 | -0.09 | -0.28% | 31.57 | 31.99 | 85143 | 27038.54 | 1.20% |
| 2025-12-26 | 31.83 | 31.75 | -0.17 | -0.53% | 31.61 | 32.08 | 117181 | 37334.58 | 1.65% |
| 2025-12-25 | 31.55 | 31.92 | 0.32 | 1.01% | 31.50 | 32.36 | 160909 | 51533.89 | 2.27% |
| 2025-12-24 | 30.70 | 31.60 | 0.90 | 2.93% | 30.70 | 31.88 | 182024 | 57273.30 | 2.57% |
| 2025-12-23 | 30.97 | 30.70 | -0.27 | -0.87% | 30.62 | 31.09 | 72340 | 22306.52 | 1.02% |
| 2025-12-22 | 30.90 | 30.97 | 0.17 | 0.55% | 30.90 | 31.25 | 87293 | 27121.60 | 1.23% |
| 2025-12-19 | 30.84 | 30.80 | 0.30 | 0.98% | 30.60 | 30.95 | 79321 | 24430.92 | 1.12% |
| 2025-12-18 | 30.51 | 30.50 | -0.26 | -0.85% | 30.46 | 30.88 | 61037 | 18712.46 | 0.86% |
| 2025-12-17 | 30.30 | 30.76 | 0.29 | 0.95% | 30.30 | 30.87 | 71418 | 21856.51 | 1.01% |
| 2025-12-16 | 31.28 | 30.47 | -0.80 | -2.56% | 30.46 | 31.28 | 94807 | 29077.89 | 1.34% |
| 2025-12-15 | 31.64 | 31.27 | -0.56 | -1.76% | 31.22 | 31.65 | 69767 | 21932.14 | 0.98% |
| 2025-12-12 | 31.39 | 31.83 | 0.31 | 0.98% | 31.39 | 32.20 | 87301 | 27758.68 | 1.23% |
| 2025-12-11 | 32.07 | 31.52 | -0.55 | -1.71% | 31.51 | 32.13 | 80877 | 25703.56 | 1.14% |
| 2025-12-10 | 32.20 | 32.07 | -0.38 | -1.17% | 31.85 | 32.41 | 93470 | 29904.88 | 1.32% |
| 2025-12-09 | 32.06 | 32.45 | 0.38 | 1.18% | 31.80 | 32.74 | 164187 | 53011.12 | 2.32% |
| 2025-12-08 | 31.84 | 32.07 | 0.24 | 0.75% | 31.80 | 32.25 | 94179 | 30202.41 | 1.33% |
| 2025-12-05 | 31.70 | 31.83 | 0.12 | 0.38% | 31.30 | 31.88 | 84631 | 26744.32 | 1.19% |
| 2025-12-04 | 31.62 | 31.71 | 0.00 | 0.00% | 31.26 | 31.85 | 81890 | 25840.54 | 1.16% |
| 2025-12-03 | 32.10 | 31.71 | -0.43 | -1.34% | 31.57 | 32.24 | 88674 | 28213.15 | 1.25% |
| 2025-12-02 | 32.71 | 32.14 | -0.56 | -1.71% | 32.10 | 32.73 | 93123 | 30031.47 | 1.31% |
| 2025-12-01 | 32.32 | 32.70 | 0.44 | 1.36% | 32.02 | 32.78 | 141681 | 46023.98 | 2.00% |
| 2025-11-28 | 32.04 | 32.26 | 0.22 | 0.69% | 31.80 | 32.49 | 103724 | 33347.80 | 1.46% |
| 2025-11-27 | 32.56 | 32.04 | -0.56 | -1.72% | 32.02 | 32.70 | 159443 | 51568.69 | 2.25% |
| 2025-11-26 | 31.74 | 32.60 | 1.08 | 3.43% | 31.45 | 32.95 | 238768 | 76978.05 | 3.37% |
| 2025-11-25 | 31.45 | 31.52 | 0.14 | 0.45% | 31.45 | 31.89 | 97399 | 30848.49 | 1.37% |
| 2025-11-24 | 31.18 | 31.38 | 0.40 | 1.29% | 30.88 | 31.49 | 90700 | 28367.92 | 1.28% |
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。
