| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.19 | 7.33 | 0.13 | 1.81% | 7.18 | 7.33 | 327029 | 23787.69 | 3.01% |
| 2026-02-02 | 7.25 | 7.20 | 0.02 | 0.28% | 7.19 | 7.49 | 450520 | 33102.70 | 4.14% |
| 2026-01-30 | 7.16 | 7.18 | 0.05 | 0.70% | 7.06 | 7.27 | 278218 | 19951.04 | 2.56% |
| 2026-01-29 | 7.25 | 7.13 | -0.14 | -1.93% | 7.09 | 7.29 | 294994 | 21202.38 | 2.71% |
| 2026-01-28 | 7.31 | 7.27 | -0.06 | -0.82% | 7.23 | 7.39 | 233294 | 16983.42 | 2.14% |
| 2026-01-27 | 7.44 | 7.33 | -0.10 | -1.35% | 7.13 | 7.45 | 399809 | 29012.46 | 3.68% |
| 2026-01-26 | 7.75 | 7.43 | -0.32 | -4.13% | 7.38 | 7.75 | 493010 | 37174.79 | 4.53% |
| 2026-01-23 | 7.68 | 7.75 | 0.03 | 0.39% | 7.62 | 7.79 | 497266 | 38406.38 | 4.57% |
| 2026-01-22 | 7.65 | 7.72 | 0.11 | 1.45% | 7.64 | 7.94 | 512065 | 39626.59 | 4.71% |
| 2026-01-21 | 7.76 | 7.61 | -0.22 | -2.81% | 7.56 | 7.78 | 560618 | 42871.20 | 5.15% |
| 2026-01-20 | 8.22 | 7.83 | -0.27 | -3.33% | 7.71 | 8.23 | 807323 | 63635.94 | 7.42% |
| 2026-01-19 | 7.52 | 8.10 | 0.52 | 6.86% | 7.50 | 8.11 | 1004724 | 79538.46 | 9.24% |
| 2026-01-16 | 7.88 | 7.58 | 0.00 | 0.00% | 7.57 | 8.04 | 848078 | 66053.12 | 7.80% |
| 2026-01-15 | 7.66 | 7.58 | -0.19 | -2.45% | 7.45 | 7.74 | 566194 | 42823.44 | 5.21% |
| 2026-01-14 | 7.88 | 7.77 | -0.12 | -1.52% | 7.63 | 7.97 | 880254 | 68856.34 | 8.09% |
| 2026-01-13 | 8.21 | 7.89 | -0.38 | -4.59% | 7.78 | 8.21 | 1127150 | 89146.89 | 10.36% |
| 2026-01-12 | 8.15 | 8.27 | 0.13 | 1.60% | 7.97 | 8.35 | 1467026 | 119922.15 | 13.49% |
| 2026-01-09 | 8.02 | 8.14 | 0.12 | 1.50% | 7.88 | 8.29 | 1727721 | 139705.09 | 15.88% |
| 2026-01-08 | 7.53 | 8.02 | 0.43 | 5.67% | 7.50 | 8.35 | 1723160 | 140475.02 | 15.84% |
| 2026-01-07 | 7.16 | 7.59 | 0.41 | 5.71% | 7.09 | 7.80 | 1513474 | 113430.66 | 13.91% |
| 2026-01-06 | 7.10 | 7.18 | 0.03 | 0.42% | 7.00 | 7.19 | 618396 | 43980.29 | 5.69% |
| 2026-01-05 | 7.10 | 7.15 | 0.05 | 0.70% | 7.06 | 7.21 | 618253 | 44087.28 | 5.68% |
| 2025-12-31 | 6.88 | 7.10 | 0.18 | 2.60% | 6.78 | 7.15 | 693497 | 48475.03 | 6.38% |
| 2025-12-30 | 6.82 | 6.92 | 0.01 | 0.14% | 6.80 | 7.14 | 595477 | 41691.67 | 5.47% |
| 2025-12-29 | 7.03 | 6.91 | -0.18 | -2.54% | 6.88 | 7.05 | 518621 | 35985.42 | 4.77% |
| 2025-12-26 | 7.20 | 7.09 | -0.19 | -2.61% | 6.95 | 7.24 | 806886 | 57166.04 | 7.42% |
| 2025-12-25 | 7.02 | 7.28 | 0.21 | 2.97% | 6.95 | 7.39 | 896496 | 64602.59 | 8.24% |
| 2025-12-24 | 6.89 | 7.07 | 0.06 | 0.86% | 6.82 | 7.13 | 716527 | 50267.59 | 6.59% |
| 2025-12-23 | 7.11 | 7.01 | -0.21 | -2.91% | 6.93 | 7.24 | 917880 | 65026.04 | 8.44% |
| 2025-12-22 | 7.61 | 7.22 | 0.08 | 1.12% | 7.21 | 7.61 | 1742748 | 128947.47 | 16.02% |
| 2025-12-19 | 6.68 | 7.14 | 0.65 | 10.02% | 6.68 | 7.14 | 667816 | 47086.50 | 6.14% |
| 2025-12-18 | 6.56 | 6.49 | -0.22 | -3.28% | 6.46 | 6.67 | 437439 | 28690.80 | 4.02% |
| 2025-12-17 | 6.62 | 6.71 | 0.12 | 1.82% | 6.45 | 6.95 | 738158 | 49350.51 | 6.79% |
| 2025-12-16 | 6.82 | 6.59 | -0.23 | -3.37% | 6.42 | 6.82 | 651096 | 42668.97 | 5.99% |
| 2025-12-15 | 6.70 | 6.82 | 0.15 | 2.25% | 6.57 | 6.98 | 905088 | 61655.21 | 8.32% |
| 2025-12-12 | 6.35 | 6.67 | 0.28 | 4.38% | 6.32 | 6.79 | 808875 | 53390.05 | 7.44% |
| 2025-12-11 | 6.27 | 6.39 | 0.14 | 2.24% | 6.25 | 6.48 | 514882 | 32959.21 | 4.73% |
| 2025-12-10 | 6.25 | 6.25 | -0.03 | -0.48% | 6.19 | 6.31 | 144980 | 9038.93 | 1.33% |
| 2025-12-09 | 6.34 | 6.28 | -0.07 | -1.10% | 6.27 | 6.38 | 194694 | 12285.82 | 1.79% |
| 2025-12-08 | 6.29 | 6.35 | 0.05 | 0.79% | 6.26 | 6.48 | 317900 | 20273.92 | 2.92% |
| 2025-12-05 | 6.06 | 6.30 | 0.24 | 3.96% | 6.04 | 6.32 | 401987 | 25005.64 | 3.70% |
| 2025-12-04 | 6.02 | 6.06 | 0.05 | 0.83% | 5.98 | 6.12 | 204317 | 12367.23 | 1.88% |
| 2025-12-03 | 6.09 | 6.01 | -0.08 | -1.31% | 6.00 | 6.11 | 153900 | 9292.08 | 1.41% |
| 2025-12-02 | 6.12 | 6.09 | -0.03 | -0.49% | 5.99 | 6.13 | 188133 | 11392.59 | 1.73% |
| 2025-12-01 | 6.09 | 6.12 | 0.04 | 0.66% | 6.08 | 6.14 | 172997 | 10568.30 | 1.59% |
| 2025-11-28 | 6.01 | 6.08 | 0.07 | 1.16% | 5.97 | 6.10 | 164800 | 9951.41 | 1.52% |
| 2025-11-27 | 6.01 | 6.01 | -0.02 | -0.33% | 6.00 | 6.10 | 143669 | 8683.34 | 1.32% |
| 2025-11-26 | 6.12 | 6.03 | -0.10 | -1.63% | 6.00 | 6.14 | 199409 | 12099.10 | 1.83% |
| 2025-11-25 | 6.09 | 6.13 | 0.04 | 0.66% | 6.06 | 6.18 | 201434 | 12344.64 | 1.85% |
| 2025-11-24 | 5.98 | 6.09 | 0.12 | 2.01% | 5.93 | 6.11 | 222488 | 13434.26 | 2.05% |
| 2025-11-21 | 6.25 | 5.97 | -0.35 | -5.54% | 5.95 | 6.27 | 379505 | 23004.83 | 3.49% |
| 2025-11-20 | 6.47 | 6.32 | -0.15 | -2.32% | 6.30 | 6.52 | 263557 | 16774.20 | 2.42% |
| 2025-11-19 | 6.62 | 6.47 | -0.18 | -2.71% | 6.45 | 6.68 | 313502 | 20444.69 | 2.88% |
| 2025-11-18 | 6.94 | 6.65 | -0.31 | -4.45% | 6.61 | 6.94 | 407287 | 27350.07 | 3.74% |
| 2025-11-17 | 6.94 | 6.96 | -0.02 | -0.29% | 6.82 | 7.00 | 297771 | 20553.41 | 2.74% |
| 2025-11-14 | 7.08 | 6.98 | -0.16 | -2.24% | 6.98 | 7.14 | 296081 | 20878.92 | 2.72% |
| 2025-11-13 | 7.10 | 7.14 | 0.06 | 0.85% | 7.04 | 7.15 | 326798 | 23218.11 | 3.00% |
| 2025-11-12 | 7.28 | 7.08 | -0.26 | -3.54% | 6.98 | 7.30 | 485042 | 34427.67 | 4.46% |
| 2025-11-11 | 7.35 | 7.34 | -0.04 | -0.54% | 7.27 | 7.44 | 461665 | 33949.45 | 4.24% |
| 2025-11-10 | 7.28 | 7.38 | 0.10 | 1.37% | 7.22 | 7.42 | 588068 | 42988.88 | 5.41% |
| 2025-11-07 | 7.33 | 7.28 | -0.02 | -0.27% | 7.26 | 7.58 | 697139 | 51492.47 | 6.41% |
| 2025-11-06 | 7.42 | 7.30 | -0.12 | -1.62% | 7.28 | 7.58 | 926116 | 68550.67 | 8.51% |
| 2025-11-05 | 7.04 | 7.42 | 0.28 | 3.92% | 7.01 | 7.46 | 1110280 | 81568.37 | 10.21% |
| 2025-11-04 | 7.05 | 7.14 | 0.05 | 0.71% | 7.04 | 7.24 | 548812 | 39182.04 | 5.05% |
| 2025-11-03 | 6.92 | 7.09 | 0.24 | 3.50% | 6.92 | 7.10 | 609498 | 42873.40 | 5.60% |
| 2025-10-31 | 6.93 | 6.85 | -0.08 | -1.15% | 6.84 | 6.98 | 360518 | 24812.73 | 3.31% |
| 2025-10-30 | 6.88 | 6.93 | -0.06 | -0.86% | 6.76 | 7.13 | 569947 | 39294.96 | 5.24% |
| 2025-10-29 | 6.97 | 6.99 | -0.05 | -0.71% | 6.93 | 7.10 | 470136 | 32956.09 | 4.32% |
| 2025-10-28 | 7.05 | 7.04 | -0.06 | -0.85% | 6.99 | 7.26 | 638758 | 45397.39 | 5.87% |
| 2025-10-27 | 6.92 | 7.10 | 0.28 | 4.11% | 6.86 | 7.12 | 675690 | 47436.11 | 6.21% |
| 2025-10-24 | 6.85 | 6.82 | -0.09 | -1.30% | 6.74 | 6.90 | 505361 | 34415.77 | 4.65% |
| 2025-10-23 | 6.70 | 6.91 | 0.11 | 1.62% | 6.50 | 6.99 | 777613 | 52638.11 | 7.15% |
| 2025-10-22 | 6.69 | 6.80 | 0.08 | 1.19% | 6.61 | 6.91 | 582870 | 39509.68 | 5.36% |
| 2025-10-21 | 6.68 | 6.72 | 0.01 | 0.15% | 6.62 | 6.75 | 384720 | 25822.81 | 3.54% |
| 2025-10-20 | 6.65 | 6.71 | 0.15 | 2.29% | 6.57 | 6.76 | 455330 | 30402.97 | 4.19% |
| 2025-10-17 | 6.94 | 6.56 | -0.47 | -6.69% | 6.56 | 7.00 | 725071 | 48873.85 | 6.67% |
| 2025-10-16 | 7.40 | 7.03 | -0.44 | -5.89% | 6.98 | 7.45 | 859557 | 60997.95 | 7.90% |
| 2025-10-15 | 7.35 | 7.47 | 0.01 | 0.13% | 7.25 | 7.63 | 800058 | 59233.00 | 7.36% |
| 2025-10-14 | 7.99 | 7.46 | -0.54 | -6.75% | 7.41 | 7.99 | 1304948 | 100647.80 | 12.00% |
| 2025-10-13 | 7.34 | 8.00 | 0.14 | 1.78% | 7.27 | 8.09 | 1487507 | 115241.64 | 13.68% |
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。
