| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 6.63 | 6.69 | 0.08 | 1.21% | 6.52 | 6.83 | 664522 | 44360.41 | 6.11% |
| 2025-08-13 | 6.58 | 6.61 | 0.00 | 0.00% | 6.58 | 6.64 | 241524 | 15969.99 | 2.22% |
| 2025-08-12 | 6.68 | 6.61 | -0.05 | -0.75% | 6.53 | 6.69 | 266447 | 17572.80 | 2.45% |
| 2025-08-11 | 6.56 | 6.66 | 0.11 | 1.68% | 6.55 | 6.69 | 380353 | 25244.64 | 3.50% |
| 2025-08-08 | 6.50 | 6.55 | 0.05 | 0.77% | 6.47 | 6.69 | 316021 | 20805.01 | 2.91% |
| 2025-08-07 | 6.59 | 6.50 | -0.10 | -1.52% | 6.48 | 6.60 | 241228 | 15705.14 | 2.22% |
| 2025-08-06 | 6.60 | 6.60 | 0.01 | 0.15% | 6.53 | 6.60 | 219478 | 14426.53 | 2.02% |
| 2025-08-05 | 6.55 | 6.59 | 0.05 | 0.76% | 6.53 | 6.60 | 239686 | 15735.72 | 2.20% |
| 2025-08-04 | 6.45 | 6.54 | 0.01 | 0.15% | 6.39 | 6.55 | 254611 | 16522.34 | 2.34% |
| 2025-08-01 | 6.47 | 6.53 | 0.06 | 0.93% | 6.38 | 6.55 | 302504 | 19571.51 | 2.78% |
| 2025-07-31 | 6.54 | 6.47 | -0.10 | -1.52% | 6.45 | 6.60 | 286304 | 18635.42 | 2.63% |
| 2025-07-30 | 6.66 | 6.57 | -0.09 | -1.35% | 6.54 | 6.66 | 285982 | 18845.37 | 2.63% |
| 2025-07-29 | 6.79 | 6.66 | -0.15 | -2.20% | 6.60 | 6.80 | 410601 | 27305.97 | 3.77% |
| 2025-07-28 | 6.85 | 6.81 | -0.03 | -0.44% | 6.76 | 6.86 | 264644 | 17965.63 | 2.43% |
| 2025-07-25 | 7.01 | 6.84 | -0.19 | -2.70% | 6.82 | 7.01 | 491800 | 33709.11 | 4.52% |
| 2025-07-24 | 7.01 | 7.03 | -0.18 | -2.50% | 6.80 | 7.03 | 768499 | 53467.53 | 7.07% |
| 2025-07-23 | 6.95 | 7.21 | 0.39 | 5.72% | 6.92 | 7.43 | 1427513 | 102939.36 | 13.12% |
| 2025-07-22 | 6.96 | 6.82 | -0.14 | -2.01% | 6.75 | 6.98 | 459635 | 31278.81 | 4.23% |
| 2025-07-21 | 6.87 | 6.96 | 0.14 | 2.05% | 6.86 | 6.99 | 459780 | 31882.26 | 4.23% |
| 2025-07-18 | 6.93 | 6.82 | -0.08 | -1.16% | 6.76 | 6.94 | 325746 | 22206.21 | 2.99% |
| 2025-07-17 | 6.79 | 6.90 | 0.10 | 1.47% | 6.75 | 6.90 | 330867 | 22651.15 | 3.04% |
| 2025-07-16 | 6.78 | 6.80 | -0.02 | -0.29% | 6.71 | 6.86 | 311524 | 21218.79 | 2.86% |
| 2025-07-15 | 7.04 | 6.82 | -0.22 | -3.13% | 6.73 | 7.04 | 586014 | 40160.27 | 5.39% |
| 2025-07-14 | 7.07 | 7.04 | -0.11 | -1.54% | 7.00 | 7.17 | 476443 | 33644.68 | 4.38% |
| 2025-07-11 | 7.11 | 7.15 | 0.01 | 0.14% | 7.08 | 7.17 | 413635 | 29484.74 | 3.80% |
| 2025-07-10 | 7.20 | 7.14 | -0.14 | -1.92% | 7.07 | 7.21 | 558944 | 39807.97 | 5.14% |
| 2025-07-09 | 7.29 | 7.28 | -0.02 | -0.27% | 7.25 | 7.51 | 711874 | 52322.83 | 6.54% |
| 2025-07-08 | 7.57 | 7.30 | -0.26 | -3.44% | 7.25 | 7.57 | 855380 | 62553.89 | 7.86% |
| 2025-07-07 | 7.11 | 7.56 | 0.41 | 5.73% | 7.07 | 7.66 | 1073123 | 79329.43 | 9.87% |
| 2025-07-04 | 7.40 | 7.15 | -0.29 | -3.90% | 7.15 | 7.43 | 742449 | 53619.93 | 6.83% |
| 2025-07-03 | 7.61 | 7.44 | -0.37 | -4.74% | 7.40 | 7.67 | 1006025 | 75218.12 | 9.25% |
| 2025-07-02 | 7.32 | 7.81 | 0.31 | 4.13% | 7.21 | 8.18 | 1697774 | 130780.67 | 15.61% |
| 2025-07-01 | 7.28 | 7.50 | 0.31 | 4.31% | 7.26 | 7.63 | 1468372 | 109554.21 | 13.50% |
| 2025-06-30 | 7.07 | 7.19 | 0.12 | 1.70% | 7.02 | 7.28 | 920973 | 66006.53 | 8.47% |
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。
