| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.03 | 11.19 | 0.14 | 1.27% | 10.98 | 11.19 | 54786 | 6082.02 | 1.46% |
| 2026-03-24 | 10.77 | 11.05 | 0.40 | 3.76% | 10.72 | 11.06 | 79566 | 8655.50 | 2.11% |
| 2026-03-23 | 11.03 | 10.65 | -0.56 | -5.00% | 10.54 | 11.08 | 76866 | 8329.69 | 2.04% |
| 2026-03-20 | 11.40 | 11.21 | -0.36 | -3.11% | 11.20 | 11.56 | 70349 | 7984.70 | 1.87% |
| 2026-03-19 | 11.76 | 11.57 | -0.27 | -2.28% | 11.51 | 11.82 | 62264 | 7244.47 | 1.65% |
| 2026-03-18 | 11.84 | 11.84 | -0.04 | -0.34% | 11.70 | 11.88 | 56206 | 6621.92 | 1.49% |
| 2026-03-17 | 12.01 | 11.88 | -0.15 | -1.25% | 11.86 | 12.15 | 51704 | 6207.58 | 1.37% |
| 2026-03-16 | 11.90 | 12.03 | 0.07 | 0.59% | 11.90 | 12.16 | 48986 | 5898.08 | 1.30% |
| 2026-03-13 | 12.02 | 11.96 | -0.10 | -0.83% | 11.89 | 12.11 | 56746 | 6817.53 | 1.51% |
| 2026-03-12 | 12.29 | 12.06 | -0.23 | -1.87% | 12.03 | 12.34 | 53399 | 6474.02 | 1.42% |
| 2026-03-11 | 12.40 | 12.29 | -0.12 | -0.97% | 12.24 | 12.46 | 52450 | 6459.83 | 1.39% |
| 2026-03-10 | 12.35 | 12.41 | 0.13 | 1.06% | 12.31 | 12.47 | 50837 | 6302.87 | 1.35% |
| 2026-03-09 | 12.32 | 12.28 | -0.21 | -1.68% | 12.13 | 12.42 | 77856 | 9537.70 | 2.07% |
| 2026-03-06 | 12.23 | 12.49 | 0.20 | 1.63% | 12.20 | 12.51 | 77220 | 9593.41 | 2.05% |
| 2026-03-05 | 12.28 | 12.29 | 0.13 | 1.07% | 12.26 | 12.45 | 80551 | 9946.53 | 2.14% |
| 2026-03-04 | 12.19 | 12.16 | -0.08 | -0.65% | 12.00 | 12.32 | 100174 | 12147.95 | 2.66% |
| 2026-03-03 | 12.60 | 12.24 | -0.32 | -2.55% | 12.20 | 12.68 | 99071 | 12295.43 | 2.63% |
| 2026-03-02 | 12.50 | 12.56 | -0.24 | -1.88% | 12.42 | 12.67 | 92637 | 11620.08 | 2.46% |
| 2026-02-27 | 12.70 | 12.80 | 0.15 | 1.19% | 12.60 | 12.82 | 78946 | 10035.99 | 2.10% |
| 2026-02-26 | 12.84 | 12.65 | -0.21 | -1.63% | 12.61 | 12.86 | 87627 | 11104.06 | 2.33% |
| 2026-02-25 | 12.77 | 12.86 | 0.15 | 1.18% | 12.72 | 12.88 | 86644 | 11118.71 | 2.30% |
| 2026-02-24 | 12.71 | 12.71 | 0.07 | 0.55% | 12.60 | 12.74 | 83565 | 10612.50 | 2.22% |
| 2026-02-13 | 12.78 | 12.64 | -0.08 | -0.63% | 12.61 | 12.88 | 94067 | 11988.83 | 2.50% |
| 2026-02-12 | 13.01 | 12.72 | -0.35 | -2.68% | 12.71 | 13.05 | 145186 | 18561.11 | 3.86% |
| 2026-02-11 | 13.06 | 13.07 | 0.03 | 0.23% | 12.90 | 13.13 | 121854 | 15884.75 | 3.24% |
| 2026-02-10 | 13.50 | 13.04 | -0.59 | -4.33% | 13.01 | 13.52 | 240582 | 31567.42 | 6.39% |
| 2026-02-09 | 13.68 | 13.63 | -0.33 | -2.36% | 13.30 | 13.88 | 314342 | 42479.69 | 8.35% |
| 2026-02-06 | 15.00 | 13.96 | -1.54 | -9.94% | 13.95 | 15.01 | 434354 | 61313.86 | 11.54% |
| 2026-02-05 | 14.34 | 15.50 | 0.93 | 6.38% | 14.27 | 15.80 | 534593 | 80910.61 | 14.21% |
| 2026-02-04 | 14.28 | 14.57 | 0.24 | 1.67% | 14.22 | 14.88 | 260156 | 37991.78 | 6.91% |
| 2026-02-03 | 14.24 | 14.33 | 0.28 | 1.99% | 13.95 | 14.39 | 183134 | 26003.66 | 4.87% |
| 2026-02-02 | 13.80 | 14.05 | 0.18 | 1.30% | 13.66 | 14.40 | 216988 | 30730.27 | 5.77% |
| 2026-01-30 | 13.65 | 13.87 | 0.24 | 1.76% | 13.65 | 14.13 | 174933 | 24299.87 | 4.65% |
| 2026-01-29 | 13.69 | 13.63 | -0.06 | -0.44% | 13.44 | 13.87 | 100118 | 13719.86 | 2.66% |
| 2026-01-28 | 13.84 | 13.69 | -0.16 | -1.16% | 13.65 | 13.89 | 78800 | 10816.47 | 2.09% |
| 2026-01-27 | 13.87 | 13.85 | 0.01 | 0.07% | 13.56 | 14.00 | 88857 | 12226.31 | 2.36% |
| 2026-01-26 | 14.36 | 13.84 | -0.46 | -3.22% | 13.60 | 14.36 | 156347 | 21663.75 | 4.16% |
| 2026-01-23 | 13.98 | 14.30 | 0.36 | 2.58% | 13.90 | 14.33 | 162261 | 23019.96 | 4.31% |
| 2026-01-22 | 13.69 | 13.94 | 0.25 | 1.83% | 13.61 | 13.95 | 102655 | 14177.08 | 2.73% |
| 2026-01-21 | 14.03 | 13.69 | -0.20 | -1.44% | 13.56 | 14.03 | 119041 | 16303.55 | 3.16% |
| 2026-01-20 | 14.16 | 13.89 | -0.38 | -2.66% | 13.78 | 14.38 | 180863 | 25352.66 | 4.81% |
| 2026-01-19 | 14.11 | 14.27 | 0.09 | 0.63% | 14.08 | 14.35 | 122769 | 17480.03 | 3.26% |
| 2026-01-16 | 14.50 | 14.18 | -0.24 | -1.66% | 13.87 | 14.56 | 237027 | 33623.46 | 6.30% |
| 2026-01-15 | 14.68 | 14.42 | -0.43 | -2.90% | 14.31 | 15.07 | 270588 | 39579.98 | 7.19% |
| 2026-01-14 | 14.83 | 14.85 | -1.09 | -6.84% | 14.66 | 15.37 | 464564 | 69698.27 | 12.35% |
| 2026-01-13 | 17.70 | 15.94 | -1.77 | -9.99% | 15.94 | 18.83 | 555374 | 95259.62 | 14.76% |
| 2026-01-12 | 17.10 | 17.71 | 0.59 | 3.45% | 16.71 | 17.85 | 495847 | 85753.66 | 13.18% |
| 2026-01-09 | 16.74 | 17.12 | -0.06 | -0.35% | 16.60 | 17.57 | 554483 | 95044.98 | 14.74% |
| 2026-01-08 | 16.42 | 17.18 | 0.57 | 3.43% | 15.85 | 17.87 | 662118 | 109953.68 | 17.60% |
| 2026-01-07 | 16.25 | 16.61 | 0.09 | 0.54% | 16.12 | 17.16 | 486484 | 81090.77 | 12.93% |
| 2026-01-06 | 16.26 | 16.52 | 0.00 | 0.00% | 16.12 | 17.03 | 512594 | 84602.41 | 13.62% |
| 2026-01-05 | 16.30 | 16.52 | 0.12 | 0.73% | 16.14 | 16.62 | 382501 | 62848.92 | 10.17% |
| 2025-12-31 | 17.28 | 16.40 | -0.88 | -5.09% | 16.02 | 17.44 | 520355 | 85845.86 | 13.83% |
| 2025-12-30 | 18.00 | 17.28 | -1.92 | -10.00% | 17.28 | 18.21 | 471115 | 81924.16 | 12.52% |
| 2025-12-29 | 21.00 | 19.20 | -2.13 | -9.99% | 19.20 | 21.33 | 535821 | 104415.24 | 14.24% |
| 2025-12-26 | 21.83 | 21.33 | -0.37 | -1.71% | 20.73 | 23.10 | 772000 | 169081.53 | 20.52% |
| 2025-12-25 | 20.90 | 21.70 | 1.97 | 9.98% | 20.20 | 21.70 | 790396 | 167895.81 | 21.01% |
| 2025-12-24 | 18.23 | 19.73 | 1.36 | 7.40% | 17.93 | 19.73 | 783861 | 149313.64 | 20.83% |
| 2025-12-23 | 17.66 | 18.37 | -0.63 | -3.32% | 17.11 | 19.21 | 731846 | 132918.23 | 19.45% |
| 2025-12-22 | 18.37 | 19.00 | 0.99 | 5.50% | 18.08 | 19.72 | 901286 | 170209.11 | 23.96% |
| 2025-12-19 | 16.50 | 18.01 | 0.61 | 3.51% | 16.00 | 19.13 | 965474 | 171832.81 | 25.66% |
| 2025-12-18 | 16.53 | 17.40 | 1.58 | 9.99% | 15.41 | 17.40 | 875303 | 146387.88 | 23.26% |
| 2025-12-17 | 15.82 | 15.82 | 1.44 | 10.01% | 15.11 | 15.82 | 899425 | 141482.02 | 23.91% |
| 2025-12-16 | 14.38 | 14.38 | 1.31 | 10.02% | 14.38 | 14.38 | 85483 | 12292.42 | 2.27% |
| 2025-12-15 | 11.59 | 13.07 | 1.19 | 10.02% | 11.40 | 13.07 | 646299 | 81702.42 | 17.18% |
| 2025-12-12 | 11.17 | 11.88 | 1.08 | 10.00% | 10.36 | 11.88 | 599663 | 66927.04 | 15.94% |
| 2025-12-11 | 9.78 | 10.80 | 0.98 | 9.98% | 9.45 | 10.80 | 488450 | 50616.58 | 12.98% |
| 2025-12-10 | 9.78 | 9.82 | 0.05 | 0.51% | 9.68 | 10.06 | 172574 | 17030.40 | 4.59% |
| 2025-12-09 | 9.63 | 9.77 | 0.10 | 1.03% | 9.41 | 9.83 | 132002 | 12795.39 | 3.51% |
| 2025-12-08 | 9.55 | 9.67 | 0.11 | 1.15% | 9.48 | 9.74 | 86868 | 8337.37 | 2.31% |
| 2025-12-05 | 9.64 | 9.56 | -0.02 | -0.21% | 9.45 | 9.67 | 69932 | 6665.13 | 1.86% |
| 2025-12-04 | 9.71 | 9.58 | -0.22 | -2.24% | 9.54 | 9.75 | 87976 | 8453.44 | 2.34% |
| 2025-12-03 | 9.59 | 9.80 | 0.17 | 1.77% | 9.44 | 9.94 | 167785 | 16275.49 | 4.46% |
| 2025-12-02 | 9.48 | 9.63 | 0.11 | 1.16% | 9.44 | 9.78 | 114887 | 11064.07 | 3.05% |
| 2025-12-01 | 9.70 | 9.52 | -0.09 | -0.94% | 9.51 | 9.80 | 108324 | 10411.18 | 2.88% |
| 2025-11-28 | 9.57 | 9.61 | 0.04 | 0.42% | 9.27 | 9.85 | 179309 | 17088.74 | 4.77% |
| 2025-11-27 | 9.19 | 9.57 | 0.41 | 4.48% | 9.19 | 10.08 | 203685 | 19675.01 | 5.41% |
| 2025-11-26 | 9.12 | 9.16 | 0.08 | 0.88% | 9.04 | 9.24 | 45553 | 4163.25 | 1.21% |
| 2025-11-25 | 9.05 | 9.08 | 0.05 | 0.55% | 9.00 | 9.14 | 26886 | 2441.34 | 0.71% |
| 2025-11-24 | 8.88 | 9.03 | 0.15 | 1.69% | 8.87 | 9.08 | 41249 | 3701.97 | 1.10% |
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。
