| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.51 | 7.86 | 0.12 | 1.55% | 7.30 | 8.22 | 1771626 | 137795.78 | 16.29% |
| 2025-10-09 | 7.56 | 7.74 | 0.53 | 7.35% | 7.50 | 7.89 | 1987354 | 152613.05 | 18.27% |
| 2025-09-30 | 6.68 | 7.21 | 0.48 | 7.13% | 6.59 | 7.40 | 1890863 | 134971.62 | 17.38% |
| 2025-09-29 | 6.80 | 6.73 | -0.21 | -3.03% | 6.62 | 6.88 | 719104 | 48354.40 | 6.61% |
| 2025-09-26 | 6.61 | 6.94 | 0.21 | 3.12% | 6.56 | 7.19 | 1248551 | 87176.26 | 11.48% |
| 2025-09-25 | 6.63 | 6.73 | 0.26 | 4.02% | 6.62 | 6.96 | 1021004 | 69310.19 | 9.39% |
| 2025-09-24 | 6.50 | 6.47 | -0.05 | -0.77% | 6.41 | 6.55 | 259398 | 16778.97 | 2.38% |
| 2025-09-23 | 6.34 | 6.52 | 0.12 | 1.88% | 6.24 | 6.52 | 354122 | 22632.70 | 3.26% |
| 2025-09-22 | 6.29 | 6.40 | 0.10 | 1.59% | 6.23 | 6.42 | 192025 | 12107.30 | 1.77% |
| 2025-09-19 | 6.35 | 6.30 | -0.06 | -0.94% | 6.26 | 6.41 | 164728 | 10411.95 | 1.51% |
| 2025-09-18 | 6.50 | 6.36 | -0.15 | -2.30% | 6.30 | 6.51 | 297098 | 19057.45 | 2.73% |
| 2025-09-17 | 6.56 | 6.51 | -0.04 | -0.61% | 6.49 | 6.63 | 238679 | 15599.57 | 2.19% |
| 2025-09-16 | 6.44 | 6.55 | 0.06 | 0.92% | 6.41 | 6.55 | 324622 | 21093.63 | 2.98% |
| 2025-09-15 | 6.44 | 6.49 | 0.02 | 0.31% | 6.35 | 6.56 | 341986 | 22036.56 | 3.14% |
| 2025-09-12 | 6.51 | 6.47 | -0.04 | -0.61% | 6.45 | 6.54 | 177960 | 11551.36 | 1.64% |
| 2025-09-11 | 6.44 | 6.51 | 0.06 | 0.93% | 6.33 | 6.51 | 179146 | 11525.75 | 1.65% |
| 2025-09-10 | 6.46 | 6.45 | -0.04 | -0.62% | 6.41 | 6.51 | 145418 | 9379.74 | 1.34% |
| 2025-09-09 | 6.57 | 6.49 | -0.12 | -1.82% | 6.46 | 6.59 | 211749 | 13787.11 | 1.95% |
| 2025-09-08 | 6.46 | 6.61 | 0.15 | 2.32% | 6.44 | 6.62 | 325632 | 21340.01 | 2.99% |
| 2025-09-05 | 6.35 | 6.46 | 0.15 | 2.38% | 6.23 | 6.46 | 279953 | 17801.58 | 2.57% |
| 2025-09-04 | 6.22 | 6.31 | 0.10 | 1.61% | 6.21 | 6.47 | 340081 | 21562.03 | 3.13% |
| 2025-09-03 | 6.43 | 6.21 | -0.22 | -3.42% | 6.18 | 6.44 | 224019 | 14130.48 | 2.06% |
| 2025-09-02 | 6.54 | 6.43 | -0.10 | -1.53% | 6.37 | 6.59 | 256594 | 16523.18 | 2.36% |
| 2025-09-01 | 6.50 | 6.53 | 0.04 | 0.62% | 6.44 | 6.56 | 238417 | 15524.91 | 2.19% |
| 2025-08-29 | 6.53 | 6.49 | -0.04 | -0.61% | 6.46 | 6.64 | 264076 | 17261.87 | 2.43% |
| 2025-08-28 | 6.62 | 6.53 | -0.08 | -1.21% | 6.26 | 6.72 | 537682 | 34792.16 | 4.94% |
| 2025-08-27 | 6.88 | 6.61 | -0.23 | -3.36% | 6.60 | 6.89 | 484295 | 32783.43 | 4.45% |
| 2025-08-26 | 6.79 | 6.84 | 0.03 | 0.44% | 6.74 | 6.88 | 394212 | 26901.30 | 3.62% |
| 2025-08-25 | 6.76 | 6.81 | 0.07 | 1.04% | 6.74 | 6.85 | 452743 | 30808.41 | 4.16% |
| 2025-08-22 | 6.76 | 6.74 | -0.01 | -0.15% | 6.66 | 6.77 | 307482 | 20606.69 | 2.83% |
| 2025-08-21 | 6.79 | 6.75 | -0.02 | -0.30% | 6.71 | 6.82 | 385961 | 26129.75 | 3.55% |
| 2025-08-20 | 6.73 | 6.77 | 0.03 | 0.45% | 6.66 | 6.77 | 370021 | 24850.81 | 3.40% |
| 2025-08-19 | 6.70 | 6.74 | 0.04 | 0.60% | 6.64 | 6.74 | 391267 | 26245.04 | 3.60% |
| 2025-08-18 | 6.63 | 6.70 | 0.07 | 1.06% | 6.61 | 6.71 | 421573 | 28140.58 | 3.88% |
| 2025-08-15 | 6.65 | 6.63 | -0.06 | -0.90% | 6.56 | 6.65 | 358756 | 23701.67 | 3.30% |
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。
