| 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 | 22.85 | 23.14 | 0.51 | 2.25% | 22.70 | 23.15 | 154999 | 35553.80 | 0.73% |
| 2026-02-02 | 22.98 | 22.63 | -0.23 | -1.01% | 22.62 | 23.29 | 187540 | 43027.68 | 0.88% |
| 2026-01-30 | 23.53 | 22.86 | -0.79 | -3.34% | 22.86 | 23.63 | 282148 | 65218.10 | 1.32% |
| 2026-01-29 | 23.79 | 23.65 | -0.29 | -1.21% | 23.35 | 24.45 | 357535 | 85638.64 | 1.68% |
| 2026-01-28 | 23.88 | 23.94 | 0.43 | 1.83% | 23.72 | 24.44 | 360748 | 86917.80 | 1.69% |
| 2026-01-27 | 24.05 | 23.51 | -0.44 | -1.84% | 23.50 | 24.20 | 211845 | 50194.57 | 0.99% |
| 2026-01-26 | 23.95 | 23.95 | 0.09 | 0.38% | 23.60 | 24.38 | 297033 | 71138.28 | 1.39% |
| 2026-01-23 | 23.70 | 23.86 | 0.35 | 1.49% | 23.60 | 23.99 | 276645 | 65967.45 | 1.30% |
| 2026-01-22 | 23.66 | 23.51 | -0.03 | -0.13% | 23.40 | 23.88 | 223762 | 52779.38 | 1.05% |
| 2026-01-21 | 23.28 | 23.54 | 0.11 | 0.47% | 23.15 | 23.88 | 290683 | 68293.51 | 1.36% |
| 2026-01-20 | 23.79 | 23.43 | -0.07 | -0.30% | 23.25 | 23.86 | 223648 | 52540.03 | 1.05% |
| 2026-01-19 | 23.89 | 23.50 | -0.39 | -1.63% | 23.32 | 23.89 | 328503 | 77338.53 | 1.54% |
| 2026-01-16 | 24.62 | 23.89 | -0.77 | -3.12% | 23.81 | 24.91 | 434487 | 104913.97 | 2.04% |
| 2026-01-15 | 24.42 | 24.66 | -0.31 | -1.24% | 24.35 | 25.28 | 498104 | 123116.95 | 2.33% |
| 2026-01-14 | 25.00 | 24.97 | 1.17 | 4.92% | 24.44 | 26.08 | 984690 | 249011.86 | 4.61% |
| 2026-01-13 | 24.93 | 23.80 | -1.14 | -4.57% | 23.71 | 24.93 | 665753 | 161070.05 | 3.12% |
| 2026-01-12 | 23.90 | 24.94 | 1.21 | 5.10% | 23.90 | 25.16 | 814011 | 201405.94 | 3.81% |
| 2026-01-09 | 23.23 | 23.73 | 0.87 | 3.81% | 22.85 | 24.17 | 927241 | 217519.44 | 4.34% |
| 2026-01-08 | 21.61 | 22.86 | 2.08 | 10.01% | 21.60 | 22.86 | 467745 | 105293.11 | 2.19% |
| 2026-01-07 | 21.00 | 20.78 | -0.22 | -1.05% | 20.73 | 21.03 | 118826 | 24742.16 | 0.56% |
| 2026-01-06 | 20.82 | 21.00 | 0.13 | 0.62% | 20.71 | 21.00 | 161968 | 33818.08 | 0.76% |
| 2026-01-05 | 20.71 | 20.87 | 0.16 | 0.77% | 20.64 | 20.92 | 122243 | 25420.98 | 0.57% |
| 2025-12-31 | 20.40 | 20.71 | 0.28 | 1.37% | 20.39 | 20.83 | 125355 | 25888.69 | 0.59% |
| 2025-12-30 | 20.45 | 20.43 | -0.09 | -0.44% | 20.42 | 20.63 | 73594 | 15085.46 | 0.34% |
| 2025-12-29 | 20.64 | 20.52 | -0.18 | -0.87% | 20.45 | 20.70 | 99578 | 20456.66 | 0.47% |
| 2025-12-26 | 20.35 | 20.70 | 0.36 | 1.77% | 20.26 | 21.05 | 180002 | 37334.52 | 0.84% |
| 2025-12-25 | 20.10 | 20.34 | 0.27 | 1.35% | 20.05 | 20.35 | 88421 | 17901.01 | 0.41% |
| 2025-12-24 | 20.01 | 20.07 | 0.05 | 0.25% | 19.92 | 20.12 | 59481 | 11934.70 | 0.28% |
| 2025-12-23 | 20.38 | 20.02 | -0.36 | -1.77% | 20.00 | 20.39 | 92099 | 18534.79 | 0.43% |
| 2025-12-22 | 20.24 | 20.38 | 0.22 | 1.09% | 20.21 | 20.52 | 102739 | 20944.54 | 0.48% |
| 2025-12-19 | 20.13 | 20.16 | 0.07 | 0.35% | 20.13 | 20.48 | 111378 | 22578.38 | 0.52% |
| 2025-12-18 | 19.88 | 20.09 | 0.06 | 0.30% | 19.84 | 20.18 | 96066 | 19238.91 | 0.45% |
| 2025-12-17 | 19.88 | 20.03 | 0.00 | 0.00% | 19.61 | 20.10 | 139162 | 27607.05 | 0.65% |
| 2025-12-16 | 19.96 | 20.03 | 0.02 | 0.10% | 19.86 | 20.10 | 85031 | 16996.98 | 0.40% |
| 2025-12-15 | 20.12 | 20.01 | -0.16 | -0.79% | 19.81 | 20.16 | 130805 | 26178.27 | 0.61% |
| 2025-12-12 | 20.30 | 20.17 | -0.15 | -0.74% | 20.15 | 20.45 | 157695 | 31934.09 | 0.74% |
| 2025-12-11 | 20.74 | 20.32 | -0.36 | -1.74% | 20.32 | 20.74 | 105234 | 21517.68 | 0.49% |
| 2025-12-10 | 20.77 | 20.68 | -0.12 | -0.58% | 20.51 | 20.78 | 77037 | 15876.14 | 0.36% |
| 2025-12-09 | 20.95 | 20.80 | -0.19 | -0.91% | 20.80 | 21.13 | 65642 | 13752.00 | 0.31% |
| 2025-12-08 | 20.98 | 20.99 | 0.07 | 0.33% | 20.92 | 21.07 | 71015 | 14931.11 | 0.33% |
| 2025-12-05 | 20.96 | 20.92 | -0.03 | -0.14% | 20.71 | 20.98 | 70352 | 14670.59 | 0.33% |
| 2025-12-04 | 20.73 | 20.95 | 0.15 | 0.72% | 20.41 | 20.95 | 120460 | 24909.12 | 0.56% |
| 2025-12-03 | 21.20 | 20.80 | -0.40 | -1.89% | 20.78 | 21.23 | 114329 | 23910.78 | 0.54% |
| 2025-12-02 | 21.43 | 21.20 | -0.23 | -1.07% | 21.18 | 21.47 | 69668 | 14795.90 | 0.33% |
| 2025-12-01 | 21.34 | 21.43 | 0.08 | 0.37% | 21.22 | 21.45 | 80586 | 17228.38 | 0.38% |
| 2025-11-28 | 21.26 | 21.35 | 0.04 | 0.19% | 21.18 | 21.37 | 73404 | 15624.42 | 0.34% |
| 2025-11-27 | 21.75 | 21.31 | -0.49 | -2.25% | 21.30 | 21.76 | 173822 | 37207.05 | 0.81% |
| 2025-11-26 | 22.10 | 21.80 | -0.34 | -1.54% | 21.80 | 22.15 | 126568 | 27801.88 | 0.59% |
| 2025-11-25 | 22.19 | 22.14 | -0.09 | -0.40% | 22.13 | 22.36 | 93564 | 20816.44 | 0.44% |
| 2025-11-24 | 22.10 | 22.23 | 0.21 | 0.95% | 21.91 | 22.29 | 99978 | 22104.33 | 0.47% |
| 2025-11-21 | 22.35 | 22.02 | -0.53 | -2.35% | 22.00 | 22.60 | 145001 | 32169.13 | 0.68% |
| 2025-11-20 | 22.66 | 22.55 | -0.12 | -0.53% | 22.51 | 22.74 | 80614 | 18229.25 | 0.38% |
| 2025-11-19 | 23.00 | 22.67 | -0.33 | -1.43% | 22.61 | 23.04 | 124033 | 28199.95 | 0.58% |
| 2025-11-18 | 22.83 | 23.00 | 0.13 | 0.57% | 22.76 | 23.04 | 122911 | 28231.61 | 0.58% |
| 2025-11-17 | 22.71 | 22.87 | 0.14 | 0.62% | 22.66 | 23.00 | 105839 | 24178.81 | 0.50% |
| 2025-11-14 | 22.75 | 22.73 | -0.12 | -0.53% | 22.71 | 22.90 | 73457 | 16743.88 | 0.34% |
| 2025-11-13 | 22.75 | 22.85 | 0.06 | 0.26% | 22.70 | 22.88 | 77086 | 17568.98 | 0.36% |
| 2025-11-12 | 22.88 | 22.79 | -0.11 | -0.48% | 22.70 | 22.90 | 86977 | 19812.71 | 0.41% |
| 2025-11-11 | 23.10 | 22.90 | -0.10 | -0.43% | 22.82 | 23.10 | 81303 | 18639.32 | 0.38% |
| 2025-11-10 | 22.84 | 23.00 | 0.20 | 0.88% | 22.78 | 23.09 | 95027 | 21792.76 | 0.45% |
| 2025-11-07 | 22.79 | 22.80 | -0.07 | -0.31% | 22.74 | 22.86 | 78110 | 17803.69 | 0.37% |
| 2025-11-06 | 23.00 | 22.87 | -0.16 | -0.69% | 22.71 | 23.00 | 116343 | 26570.30 | 0.55% |
| 2025-11-05 | 22.93 | 23.03 | -0.04 | -0.17% | 22.77 | 23.10 | 106498 | 24398.30 | 0.50% |
| 2025-11-04 | 23.21 | 23.07 | -0.23 | -0.99% | 22.97 | 23.30 | 125766 | 29021.26 | 0.59% |
| 2025-11-03 | 23.04 | 23.30 | 0.31 | 1.35% | 22.98 | 23.30 | 160408 | 37131.12 | 0.75% |
| 2025-10-31 | 22.74 | 22.99 | 0.16 | 0.70% | 22.71 | 23.15 | 168398 | 38745.63 | 0.79% |
| 2025-10-30 | 22.70 | 22.83 | 0.12 | 0.53% | 22.53 | 23.08 | 165390 | 37752.11 | 0.78% |
| 2025-10-29 | 22.79 | 22.71 | -0.11 | -0.48% | 22.60 | 22.79 | 116968 | 26518.04 | 0.55% |
| 2025-10-28 | 22.86 | 22.82 | -0.09 | -0.39% | 22.70 | 23.04 | 144250 | 32994.84 | 0.68% |
| 2025-10-27 | 22.89 | 22.91 | 0.04 | 0.17% | 22.81 | 23.04 | 113062 | 25882.83 | 0.53% |
| 2025-10-24 | 22.96 | 22.87 | -0.06 | -0.26% | 22.55 | 23.16 | 115079 | 26345.91 | 0.54% |
| 2025-10-23 | 22.74 | 22.93 | 0.26 | 1.15% | 22.50 | 22.95 | 100073 | 22718.51 | 0.47% |
| 2025-10-22 | 22.79 | 22.67 | -0.16 | -0.70% | 22.62 | 22.80 | 84958 | 19286.32 | 0.40% |
| 2025-10-21 | 22.80 | 22.83 | 0.09 | 0.40% | 22.68 | 22.89 | 98496 | 22466.02 | 0.46% |
| 2025-10-20 | 23.00 | 22.74 | -0.06 | -0.26% | 22.65 | 23.10 | 102091 | 23291.53 | 0.48% |
| 2025-10-17 | 23.15 | 22.80 | -0.42 | -1.81% | 22.78 | 23.28 | 150513 | 34567.81 | 0.71% |
| 2025-10-16 | 23.49 | 23.22 | -0.34 | -1.44% | 23.10 | 23.49 | 151057 | 35148.74 | 0.71% |
| 2025-10-15 | 23.45 | 23.56 | 0.11 | 0.47% | 23.21 | 23.76 | 157693 | 37056.52 | 0.74% |
| 2025-10-14 | 23.84 | 23.45 | -0.46 | -1.92% | 23.36 | 23.87 | 251892 | 59475.71 | 1.18% |
| 2025-10-13 | 23.10 | 23.91 | 0.41 | 1.74% | 22.96 | 24.38 | 374991 | 89441.58 | 1.76% |
宝信软件(600845)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。
