| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 7.80 | 8.34 | 0.42 | 5.30% | 7.80 | 8.51 | 117023 | 9649.18 | 3.11% |
| 2025-04-07 | 8.29 | 7.92 | -0.88 | -10.00% | 7.92 | 8.38 | 72022 | 5799.56 | 1.91% |
| 2025-04-03 | 8.55 | 8.80 | 0.15 | 1.73% | 8.51 | 8.81 | 47227 | 4134.10 | 1.26% |
| 2025-04-02 | 8.61 | 8.65 | 0.01 | 0.12% | 8.59 | 8.68 | 26071 | 2254.81 | 0.69% |
| 2025-04-01 | 8.59 | 8.64 | 0.05 | 0.58% | 8.56 | 8.70 | 36596 | 3160.40 | 0.97% |
| 2025-03-31 | 8.55 | 8.59 | 0.02 | 0.23% | 8.44 | 8.68 | 50462 | 4307.51 | 1.34% |
| 2025-03-28 | 8.75 | 8.57 | -0.19 | -2.17% | 8.55 | 8.79 | 42391 | 3652.47 | 1.13% |
| 2025-03-27 | 8.79 | 8.76 | -0.03 | -0.34% | 8.66 | 8.85 | 43576 | 3812.07 | 1.16% |
| 2025-03-26 | 8.66 | 8.79 | 0.14 | 1.62% | 8.64 | 8.85 | 47965 | 4209.78 | 1.27% |
| 2025-03-25 | 8.76 | 8.65 | -0.11 | -1.26% | 8.57 | 8.78 | 53512 | 4622.39 | 1.42% |
| 2025-03-24 | 8.93 | 8.76 | -0.13 | -1.46% | 8.61 | 8.97 | 78387 | 6889.14 | 2.08% |
| 2025-03-21 | 9.09 | 8.89 | -0.23 | -2.52% | 8.86 | 9.12 | 66894 | 5997.15 | 1.78% |
| 2025-03-20 | 9.18 | 9.12 | -0.04 | -0.44% | 9.10 | 9.22 | 47678 | 4361.04 | 1.27% |
| 2025-03-19 | 9.23 | 9.16 | -0.11 | -1.19% | 9.12 | 9.26 | 47322 | 4349.24 | 1.26% |
| 2025-03-18 | 9.35 | 9.27 | -0.08 | -0.86% | 9.19 | 9.39 | 77714 | 7199.88 | 2.07% |
| 2025-03-17 | 9.45 | 9.35 | -0.01 | -0.11% | 9.33 | 9.60 | 130392 | 12288.44 | 3.47% |
| 2025-03-14 | 9.04 | 9.36 | 0.35 | 3.88% | 9.03 | 9.39 | 176500 | 16321.70 | 4.69% |
| 2025-03-13 | 9.04 | 9.01 | -0.04 | -0.44% | 8.81 | 9.06 | 75412 | 6738.36 | 2.00% |
| 2025-03-12 | 9.00 | 9.05 | 0.03 | 0.33% | 8.98 | 9.15 | 73208 | 6625.32 | 1.95% |
| 2025-03-11 | 8.92 | 9.02 | 0.01 | 0.11% | 8.84 | 9.03 | 70106 | 6251.87 | 1.86% |
| 2025-03-10 | 8.94 | 9.01 | 0.06 | 0.67% | 8.88 | 9.10 | 68848 | 6197.04 | 1.83% |
| 2025-03-07 | 9.07 | 8.95 | -0.12 | -1.32% | 8.91 | 9.12 | 84066 | 7584.68 | 2.23% |
| 2025-03-06 | 8.99 | 9.07 | 0.08 | 0.89% | 8.88 | 9.14 | 117339 | 10607.90 | 3.12% |
| 2025-03-05 | 8.89 | 8.99 | 0.07 | 0.78% | 8.83 | 9.10 | 100728 | 9014.93 | 2.68% |
| 2025-03-04 | 9.02 | 8.92 | -0.18 | -1.98% | 8.82 | 9.05 | 110656 | 9838.11 | 2.94% |
| 2025-03-03 | 9.16 | 9.10 | -0.26 | -2.78% | 8.91 | 9.29 | 187763 | 17042.41 | 4.99% |
| 2025-02-28 | 9.55 | 9.36 | -0.13 | -1.37% | 9.07 | 10.00 | 283626 | 26862.43 | 7.54% |
| 2025-02-27 | 9.10 | 9.49 | 0.39 | 4.29% | 9.06 | 9.83 | 273503 | 25816.42 | 7.27% |
| 2025-02-26 | 9.01 | 9.10 | 0.09 | 1.00% | 9.01 | 9.16 | 66664 | 6048.15 | 1.77% |
| 2025-02-25 | 8.98 | 9.01 | -0.06 | -0.66% | 8.93 | 9.19 | 84317 | 7664.68 | 2.24% |
| 2025-02-24 | 9.25 | 9.07 | -0.23 | -2.47% | 9.00 | 9.35 | 125679 | 11518.68 | 3.34% |
| 2025-02-21 | 9.25 | 9.30 | 0.02 | 0.22% | 9.07 | 9.50 | 171409 | 15832.57 | 4.56% |
| 2025-02-20 | 8.96 | 9.28 | 0.32 | 3.57% | 8.96 | 9.35 | 168476 | 15514.51 | 4.48% |
| 2025-02-19 | 8.82 | 8.96 | 0.13 | 1.47% | 8.76 | 8.97 | 88996 | 7894.50 | 2.37% |
| 2025-02-18 | 9.19 | 8.83 | -0.47 | -5.05% | 8.80 | 9.33 | 163335 | 14759.82 | 4.34% |
| 2025-02-17 | 9.00 | 9.30 | 0.31 | 3.45% | 8.90 | 9.79 | 222620 | 20687.30 | 5.92% |
| 2025-02-14 | 9.14 | 8.99 | -0.18 | -1.96% | 8.86 | 9.14 | 125316 | 11248.39 | 3.33% |
| 2025-02-13 | 9.18 | 9.17 | -0.02 | -0.22% | 9.12 | 9.33 | 150813 | 13903.15 | 4.01% |
| 2025-02-12 | 9.06 | 9.19 | 0.11 | 1.21% | 8.95 | 9.19 | 125580 | 11401.50 | 3.34% |
| 2025-02-11 | 9.25 | 9.08 | -0.12 | -1.30% | 9.01 | 9.33 | 135695 | 12344.76 | 3.61% |
| 2025-02-10 | 8.86 | 9.20 | 0.33 | 3.72% | 8.86 | 9.24 | 164336 | 14904.99 | 4.37% |
| 2025-02-07 | 8.71 | 8.87 | 0.16 | 1.84% | 8.70 | 9.02 | 139844 | 12393.59 | 3.72% |
| 2025-02-06 | 8.60 | 8.71 | 0.07 | 0.81% | 8.55 | 8.73 | 120985 | 10479.52 | 3.22% |
| 2025-02-05 | 8.82 | 8.64 | -0.16 | -1.82% | 8.53 | 8.90 | 141238 | 12194.27 | 3.75% |
| 2025-01-27 | 9.65 | 8.80 | -0.84 | -8.71% | 8.79 | 9.66 | 172631 | 15790.76 | 4.59% |
| 2025-01-24 | 9.60 | 9.64 | -0.15 | -1.53% | 9.32 | 9.76 | 189834 | 18087.70 | 5.05% |
| 2025-01-23 | 9.98 | 9.79 | -0.38 | -3.74% | 9.55 | 10.11 | 270468 | 26612.92 | 7.19% |
| 2025-01-22 | 10.05 | 10.17 | 0.26 | 2.62% | 9.77 | 10.55 | 410199 | 41817.14 | 10.90% |
| 2025-01-21 | 9.02 | 9.91 | 0.90 | 9.99% | 8.93 | 9.91 | 289799 | 27475.61 | 7.70% |
| 2025-01-20 | 8.94 | 9.01 | 0.07 | 0.78% | 8.81 | 9.20 | 153466 | 13886.98 | 4.08% |
| 2025-01-17 | 9.28 | 8.94 | -0.58 | -6.09% | 8.93 | 9.39 | 223494 | 20299.84 | 5.94% |
| 2025-01-16 | 8.97 | 9.52 | 0.55 | 6.13% | 8.85 | 9.74 | 317934 | 29564.93 | 8.45% |
| 2025-01-15 | 8.78 | 8.97 | 0.19 | 2.16% | 8.52 | 9.48 | 244800 | 21843.04 | 6.51% |
| 2025-01-14 | 8.45 | 8.78 | 0.38 | 4.52% | 8.40 | 8.81 | 175062 | 15148.99 | 4.65% |
| 2025-01-13 | 8.30 | 8.40 | -0.05 | -0.59% | 8.02 | 8.61 | 148495 | 12363.16 | 3.95% |
| 2025-01-10 | 9.01 | 8.45 | -0.64 | -7.04% | 8.45 | 9.09 | 228783 | 19829.37 | 6.08% |
| 2025-01-09 | 9.10 | 9.09 | -0.36 | -3.81% | 8.95 | 9.29 | 238608 | 21732.68 | 6.34% |
| 2025-01-08 | 9.18 | 9.45 | 0.19 | 2.05% | 8.72 | 9.62 | 330970 | 30635.43 | 8.80% |
| 2025-01-07 | 9.04 | 9.26 | -0.78 | -7.77% | 9.04 | 9.99 | 378572 | 34967.99 | 10.06% |
| 2025-01-06 | 10.04 | 10.04 | -1.11 | -9.96% | 10.04 | 10.04 | 33615 | 3374.95 | 0.89% |
| 2025-01-03 | 11.81 | 11.15 | -1.24 | -10.01% | 11.15 | 12.06 | 240399 | 27222.93 | 6.39% |
| 2025-01-02 | 11.60 | 12.39 | 0.62 | 5.27% | 11.36 | 12.89 | 511162 | 62693.84 | 13.59% |
| 2024-12-31 | 11.90 | 11.77 | 0.02 | 0.17% | 11.32 | 12.90 | 592973 | 72370.83 | 15.76% |
| 2024-12-30 | 10.66 | 11.75 | 1.07 | 10.02% | 10.31 | 11.75 | 506413 | 56864.98 | 13.46% |
| 2024-12-27 | 10.80 | 10.68 | -0.41 | -3.70% | 10.60 | 11.85 | 445084 | 49333.08 | 11.83% |
| 2024-12-26 | 10.53 | 11.09 | 1.01 | 10.02% | 10.45 | 11.09 | 301867 | 33117.38 | 8.02% |
| 2024-12-25 | 9.18 | 10.08 | 0.92 | 10.04% | 8.75 | 10.08 | 185410 | 18004.28 | 4.93% |
| 2024-12-24 | 9.02 | 9.16 | 0.14 | 1.55% | 8.82 | 9.18 | 59944 | 5412.85 | 1.59% |
| 2024-12-23 | 9.40 | 9.02 | -0.39 | -4.14% | 9.00 | 9.40 | 66190 | 6035.89 | 1.76% |
| 2024-12-20 | 9.43 | 9.41 | -0.05 | -0.53% | 9.37 | 9.66 | 66032 | 6280.72 | 1.76% |
| 2024-12-19 | 9.79 | 9.46 | -0.33 | -3.37% | 9.38 | 9.79 | 84543 | 8032.68 | 2.25% |
| 2024-12-18 | 9.89 | 9.79 | -0.12 | -1.21% | 9.59 | 10.17 | 99955 | 9753.65 | 2.66% |
| 2024-12-17 | 10.50 | 9.91 | -0.83 | -7.73% | 9.87 | 10.50 | 148267 | 14930.20 | 3.94% |
| 2024-12-16 | 10.68 | 10.74 | 0.05 | 0.47% | 10.47 | 11.24 | 184736 | 20112.13 | 4.91% |
| 2024-12-13 | 11.03 | 10.69 | -0.66 | -5.81% | 10.57 | 11.07 | 194603 | 21073.02 | 5.17% |
| 2024-12-12 | 10.67 | 11.35 | 0.48 | 4.42% | 10.38 | 11.61 | 338370 | 37512.34 | 8.99% |
| 2024-12-11 | 10.07 | 10.87 | 0.82 | 8.16% | 10.05 | 11.06 | 278639 | 29575.70 | 7.41% |
| 2024-12-10 | 10.21 | 10.05 | 0.16 | 1.62% | 9.95 | 10.31 | 144344 | 14604.21 | 3.84% |
| 2024-12-09 | 10.09 | 9.89 | -0.31 | -3.04% | 9.70 | 10.26 | 141909 | 14023.03 | 3.77% |
| 2024-12-06 | 9.72 | 10.20 | 0.47 | 4.83% | 9.57 | 10.70 | 236591 | 24233.16 | 6.29% |
百大集团(600865)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。
