| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 7.03 | 7.07 | 0.02 | 0.28% | 6.93 | 7.11 | 543345 | 38251.22 | 5.00% |
| 2025-06-26 | 7.10 | 7.05 | -0.15 | -2.08% | 7.02 | 7.28 | 725344 | 51532.90 | 6.67% |
| 2025-06-25 | 7.27 | 7.20 | -0.05 | -0.69% | 7.08 | 7.36 | 809346 | 57972.18 | 7.44% |
| 2025-06-24 | 7.18 | 7.25 | 0.06 | 0.83% | 7.15 | 7.37 | 908750 | 66088.69 | 8.35% |
| 2025-06-23 | 7.09 | 7.19 | 0.15 | 2.13% | 7.04 | 7.26 | 978851 | 69768.33 | 9.00% |
| 2025-06-20 | 7.26 | 7.04 | -0.30 | -4.09% | 6.98 | 7.33 | 1023573 | 72544.17 | 9.41% |
| 2025-06-19 | 7.63 | 7.34 | -0.45 | -5.78% | 7.25 | 7.77 | 1245734 | 93054.11 | 11.45% |
| 2025-06-18 | 8.05 | 7.79 | -0.43 | -5.23% | 7.78 | 8.25 | 1335879 | 106325.95 | 12.28% |
| 2025-06-17 | 8.10 | 8.22 | 0.09 | 1.11% | 7.76 | 8.50 | 1859256 | 151255.69 | 17.09% |
| 2025-06-16 | 8.32 | 8.13 | -0.36 | -4.24% | 8.00 | 8.42 | 1654124 | 134836.72 | 15.21% |
| 2025-06-13 | 8.71 | 8.49 | -0.60 | -6.60% | 8.18 | 9.33 | 1990218 | 174147.17 | 18.30% |
| 2025-06-12 | 8.40 | 9.09 | 0.41 | 4.72% | 8.40 | 9.42 | 2358612 | 211254.41 | 21.68% |
| 2025-06-11 | 9.29 | 8.68 | -0.95 | -9.87% | 8.67 | 9.35 | 2422917 | 216813.75 | 22.27% |
| 2025-06-10 | 8.46 | 9.63 | 0.88 | 10.06% | 8.46 | 9.63 | 3134607 | 288713.69 | 28.82% |
| 2025-06-09 | 7.95 | 8.75 | 0.80 | 10.06% | 7.73 | 8.75 | 3028372 | 244123.64 | 27.84% |
| 2025-06-06 | 7.02 | 7.95 | 0.72 | 9.96% | 6.81 | 7.95 | 2815871 | 217499.70 | 25.89% |
| 2025-06-05 | 7.20 | 7.23 | -0.55 | -7.07% | 7.08 | 7.99 | 2317523 | 172033.55 | 21.31% |
| 2025-06-04 | 8.48 | 7.78 | 0.07 | 0.91% | 7.56 | 8.48 | 3117411 | 253169.08 | 28.66% |
| 2025-06-03 | 7.00 | 7.71 | 0.70 | 9.99% | 6.73 | 7.71 | 2801847 | 206552.38 | 25.76% |
| 2025-05-30 | 6.10 | 7.01 | 0.64 | 10.05% | 5.75 | 7.01 | 2139711 | 134906.12 | 19.67% |
| 2025-05-29 | 6.25 | 6.37 | -0.11 | -1.70% | 6.25 | 6.72 | 1973059 | 128399.36 | 18.14% |
| 2025-05-28 | 6.49 | 6.48 | -0.07 | -1.07% | 6.10 | 6.98 | 2520509 | 165499.48 | 23.17% |
| 2025-05-27 | 6.05 | 6.55 | 0.60 | 10.08% | 5.95 | 6.55 | 2175992 | 135006.11 | 20.00% |
| 2025-05-26 | 5.31 | 5.95 | 0.54 | 9.98% | 5.26 | 5.95 | 1814649 | 105895.22 | 16.68% |
| 2025-05-23 | 5.29 | 5.41 | 0.00 | 0.00% | 5.16 | 5.65 | 1619298 | 87489.87 | 14.89% |
| 2025-05-22 | 5.50 | 5.41 | -0.60 | -9.98% | 5.41 | 5.82 | 1814671 | 100937.03 | 16.68% |
| 2025-05-21 | 6.50 | 6.01 | -0.08 | -1.31% | 5.88 | 6.70 | 2840263 | 181708.92 | 26.11% |
| 2025-05-20 | 6.07 | 6.09 | 0.55 | 9.93% | 5.80 | 6.09 | 876959 | 52544.29 | 8.06% |
| 2025-05-19 | 5.34 | 5.54 | 0.50 | 9.92% | 5.18 | 5.54 | 1449188 | 78512.52 | 13.32% |
| 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% |
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。
