| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 4.66 | 5.04 | 0.46 | 10.04% | 4.66 | 5.04 | 349246 | 17549.48 | 3.21% |
| 2025-05-15 | 4.60 | 4.58 | -0.03 | -0.65% | 4.53 | 4.65 | 193215 | 8861.34 | 1.78% |
| 2025-05-14 | 4.60 | 4.61 | 0.00 | 0.00% | 4.58 | 4.64 | 176484 | 8130.63 | 1.62% |
| 2025-05-13 | 4.68 | 4.61 | -0.05 | -1.07% | 4.59 | 4.68 | 168557 | 7799.83 | 1.55% |
| 2025-05-12 | 4.61 | 4.66 | 0.06 | 1.30% | 4.59 | 4.68 | 224245 | 10396.84 | 2.06% |
| 2025-05-09 | 4.69 | 4.60 | -0.10 | -2.13% | 4.58 | 4.69 | 246763 | 11393.33 | 2.27% |
| 2025-05-08 | 4.59 | 4.70 | 0.12 | 2.62% | 4.58 | 4.74 | 364339 | 17055.40 | 3.35% |
| 2025-05-07 | 4.58 | 4.58 | 0.00 | 0.00% | 4.53 | 4.65 | 385091 | 17613.31 | 3.54% |
| 2025-05-06 | 4.36 | 4.58 | 0.29 | 6.76% | 4.36 | 4.67 | 563207 | 25531.07 | 5.18% |
| 2025-04-30 | 4.28 | 4.29 | 0.01 | 0.23% | 4.28 | 4.35 | 179678 | 7754.19 | 1.65% |
| 2025-04-29 | 4.20 | 4.28 | 0.05 | 1.18% | 4.15 | 4.29 | 196654 | 8379.47 | 1.81% |
| 2025-04-28 | 4.32 | 4.23 | 0.00 | 0.00% | 4.21 | 4.39 | 259773 | 11110.43 | 2.39% |
| 2025-04-25 | 4.21 | 4.23 | 0.02 | 0.48% | 4.17 | 4.28 | 195312 | 8281.06 | 1.80% |
| 2025-04-24 | 4.23 | 4.21 | -0.03 | -0.71% | 4.19 | 4.31 | 218466 | 9240.22 | 2.01% |
| 2025-04-23 | 4.23 | 4.24 | 0.01 | 0.24% | 4.21 | 4.28 | 183366 | 7773.04 | 1.69% |
| 2025-04-22 | 4.29 | 4.23 | -0.06 | -1.40% | 4.21 | 4.31 | 234207 | 9946.07 | 2.15% |
| 2025-04-21 | 4.25 | 4.29 | -0.03 | -0.69% | 4.24 | 4.35 | 253711 | 10906.49 | 2.33% |
| 2025-04-18 | 4.31 | 4.32 | -0.03 | -0.69% | 4.27 | 4.36 | 224864 | 9672.35 | 2.07% |
| 2025-04-17 | 4.31 | 4.35 | 0.08 | 1.87% | 4.27 | 4.43 | 342345 | 14924.93 | 3.15% |
| 2025-04-16 | 4.33 | 4.27 | -0.07 | -1.61% | 4.21 | 4.43 | 297711 | 12784.60 | 2.74% |
| 2025-04-15 | 4.40 | 4.34 | -0.06 | -1.36% | 4.30 | 4.40 | 246241 | 10683.78 | 2.26% |
| 2025-04-14 | 4.30 | 4.40 | 0.15 | 3.53% | 4.27 | 4.50 | 455054 | 20100.54 | 4.18% |
| 2025-04-11 | 4.17 | 4.25 | 0.02 | 0.47% | 4.13 | 4.30 | 286194 | 12158.18 | 2.63% |
| 2025-04-10 | 4.20 | 4.23 | 0.07 | 1.68% | 4.20 | 4.33 | 394623 | 16836.43 | 3.63% |
| 2025-04-09 | 4.08 | 4.16 | 0.04 | 0.97% | 3.72 | 4.23 | 499819 | 20122.12 | 4.60% |
| 2025-04-08 | 4.23 | 4.12 | -0.22 | -5.07% | 3.99 | 4.35 | 655173 | 27124.80 | 6.02% |
| 2025-04-07 | 4.49 | 4.34 | -0.48 | -9.96% | 4.34 | 4.59 | 413365 | 18115.08 | 3.80% |
| 2025-04-03 | 4.90 | 4.82 | -0.11 | -2.23% | 4.74 | 5.00 | 577053 | 28091.21 | 5.31% |
| 2025-04-02 | 4.91 | 4.93 | -0.05 | -1.00% | 4.83 | 5.02 | 760571 | 37459.65 | 6.99% |
| 2025-04-01 | 4.72 | 4.98 | 0.32 | 6.87% | 4.68 | 5.08 | 1085395 | 52786.29 | 9.98% |
| 2025-03-31 | 4.61 | 4.66 | -0.07 | -1.48% | 4.55 | 4.89 | 912235 | 43216.49 | 8.39% |
| 2025-03-28 | 4.97 | 4.73 | -0.24 | -4.83% | 4.67 | 5.05 | 1107143 | 53322.11 | 10.18% |
| 2025-03-27 | 5.35 | 4.97 | -0.37 | -6.93% | 4.92 | 5.48 | 1526086 | 78500.87 | 14.03% |
| 2025-03-26 | 5.00 | 5.34 | 0.49 | 10.10% | 4.76 | 5.34 | 1739351 | 87770.08 | 15.99% |
| 2025-03-25 | 4.42 | 4.85 | 0.44 | 9.98% | 4.42 | 4.85 | 425843 | 20284.08 | 3.91% |
| 2025-03-24 | 4.53 | 4.41 | -0.11 | -2.43% | 4.32 | 4.54 | 240223 | 10591.43 | 2.21% |
| 2025-03-21 | 4.51 | 4.52 | 0.01 | 0.22% | 4.47 | 4.61 | 245248 | 11133.26 | 2.25% |
| 2025-03-20 | 4.45 | 4.51 | 0.05 | 1.12% | 4.44 | 4.55 | 212599 | 9567.77 | 1.95% |
| 2025-03-19 | 4.47 | 4.46 | -0.02 | -0.45% | 4.43 | 4.49 | 136570 | 6088.66 | 1.26% |
| 2025-03-18 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.49 | 163317 | 7293.32 | 1.50% |
| 2025-03-17 | 4.43 | 4.45 | 0.03 | 0.68% | 4.41 | 4.47 | 156928 | 6969.99 | 1.44% |
| 2025-03-14 | 4.36 | 4.42 | 0.05 | 1.14% | 4.33 | 4.42 | 216997 | 9510.09 | 1.99% |
| 2025-03-13 | 4.40 | 4.37 | 0.00 | 0.00% | 4.31 | 4.46 | 220061 | 9619.87 | 2.02% |
| 2025-03-12 | 4.33 | 4.37 | 0.05 | 1.16% | 4.31 | 4.39 | 204874 | 8928.21 | 1.88% |
| 2025-03-11 | 4.28 | 4.32 | -0.01 | -0.23% | 4.25 | 4.33 | 146159 | 6266.74 | 1.34% |
| 2025-03-10 | 4.28 | 4.33 | 0.05 | 1.17% | 4.28 | 4.35 | 112179 | 4845.76 | 1.03% |
| 2025-03-07 | 4.33 | 4.28 | -0.07 | -1.61% | 4.27 | 4.36 | 154983 | 6691.48 | 1.42% |
| 2025-03-06 | 4.31 | 4.35 | 0.04 | 0.93% | 4.29 | 4.36 | 165583 | 7178.03 | 1.52% |
| 2025-03-05 | 4.32 | 4.31 | -0.03 | -0.69% | 4.26 | 4.34 | 140263 | 6011.83 | 1.29% |
| 2025-03-04 | 4.27 | 4.34 | 0.04 | 0.93% | 4.25 | 4.35 | 166700 | 7194.24 | 1.53% |
| 2025-03-03 | 4.26 | 4.30 | 0.03 | 0.70% | 4.24 | 4.40 | 226385 | 9807.38 | 2.08% |
| 2025-02-28 | 4.30 | 4.27 | -0.06 | -1.39% | 4.21 | 4.33 | 223502 | 9519.60 | 2.05% |
| 2025-02-27 | 4.38 | 4.33 | -0.05 | -1.14% | 4.26 | 4.40 | 237360 | 10269.47 | 2.18% |
| 2025-02-26 | 4.36 | 4.38 | 0.02 | 0.46% | 4.34 | 4.39 | 187420 | 8184.21 | 1.72% |
| 2025-02-25 | 4.38 | 4.36 | -0.06 | -1.36% | 4.35 | 4.42 | 192710 | 8441.78 | 1.77% |
| 2025-02-24 | 4.43 | 4.42 | 0.00 | 0.00% | 4.35 | 4.45 | 250316 | 11020.89 | 2.30% |
| 2025-02-21 | 4.51 | 4.42 | -0.12 | -2.64% | 4.41 | 4.54 | 477750 | 21288.88 | 4.39% |
| 2025-02-20 | 4.50 | 4.54 | -0.08 | -1.73% | 4.47 | 4.65 | 550468 | 24929.54 | 5.06% |
| 2025-02-19 | 4.46 | 4.62 | 0.29 | 6.70% | 4.46 | 4.76 | 775245 | 36006.04 | 7.13% |
| 2025-02-18 | 4.49 | 4.33 | -0.11 | -2.48% | 4.32 | 4.52 | 185677 | 8175.12 | 1.71% |
| 2025-02-17 | 4.37 | 4.44 | 0.08 | 1.83% | 4.35 | 4.44 | 181563 | 7983.40 | 1.67% |
| 2025-02-14 | 4.40 | 4.36 | -0.03 | -0.68% | 4.33 | 4.42 | 140504 | 6132.06 | 1.29% |
| 2025-02-13 | 4.43 | 4.39 | -0.03 | -0.68% | 4.38 | 4.45 | 165376 | 7302.53 | 1.52% |
| 2025-02-12 | 4.47 | 4.42 | -0.03 | -0.67% | 4.38 | 4.47 | 214637 | 9478.83 | 1.97% |
| 2025-02-11 | 4.34 | 4.45 | 0.11 | 2.53% | 4.31 | 4.54 | 313843 | 13831.45 | 2.89% |
| 2025-02-10 | 4.32 | 4.34 | 0.04 | 0.93% | 4.29 | 4.35 | 167501 | 7238.77 | 1.54% |
| 2025-02-07 | 4.22 | 4.30 | 0.06 | 1.42% | 4.22 | 4.36 | 228788 | 9842.24 | 2.10% |
| 2025-02-06 | 4.19 | 4.24 | 0.05 | 1.19% | 4.15 | 4.27 | 229696 | 9677.86 | 2.11% |
| 2025-02-05 | 4.25 | 4.19 | -0.06 | -1.41% | 4.16 | 4.29 | 249892 | 10492.67 | 2.30% |
| 2025-01-27 | 4.33 | 4.25 | -0.47 | -9.96% | 4.25 | 4.47 | 347280 | 14913.63 | 3.19% |
| 2025-01-24 | 4.77 | 4.72 | -0.03 | -0.63% | 4.68 | 4.77 | 118274 | 5586.10 | 1.09% |
| 2025-01-23 | 4.80 | 4.75 | -0.04 | -0.84% | 4.74 | 4.87 | 154796 | 7446.02 | 1.42% |
| 2025-01-22 | 4.72 | 4.79 | 0.03 | 0.63% | 4.71 | 4.88 | 188102 | 9048.70 | 1.73% |
| 2025-01-21 | 4.68 | 4.76 | 0.08 | 1.71% | 4.67 | 4.83 | 155340 | 7368.30 | 1.43% |
| 2025-01-20 | 4.61 | 4.68 | 0.11 | 2.41% | 4.60 | 4.72 | 148960 | 6963.19 | 1.37% |
| 2025-01-17 | 4.68 | 4.57 | -0.03 | -0.65% | 4.55 | 4.79 | 171526 | 7922.20 | 1.58% |
| 2025-01-16 | 4.56 | 4.60 | 0.05 | 1.10% | 4.55 | 4.68 | 102001 | 4708.25 | 0.94% |
| 2025-01-15 | 4.60 | 4.55 | -0.07 | -1.52% | 4.53 | 4.64 | 110170 | 5027.62 | 1.01% |
| 2025-01-14 | 4.43 | 4.62 | 0.22 | 5.00% | 4.40 | 4.63 | 145984 | 6642.16 | 1.34% |
| 2025-01-13 | 4.34 | 4.40 | 0.02 | 0.46% | 4.23 | 4.41 | 112393 | 4877.86 | 1.03% |
百利电气(600468)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。
