| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.58 | 9.46 | -0.09 | -0.94% | 9.43 | 9.58 | 48558 | 4596.65 | 1.29% |
| 2025-10-23 | 9.51 | 9.55 | 0.04 | 0.42% | 9.45 | 9.57 | 51143 | 4867.55 | 1.36% |
| 2025-10-22 | 9.44 | 9.51 | 0.02 | 0.21% | 9.44 | 9.55 | 45686 | 4342.20 | 1.21% |
| 2025-10-21 | 9.36 | 9.49 | 0.16 | 1.71% | 9.28 | 9.49 | 55818 | 5260.28 | 1.48% |
| 2025-10-20 | 9.35 | 9.33 | 0.09 | 0.97% | 9.23 | 9.35 | 31803 | 2949.83 | 0.85% |
| 2025-10-17 | 9.30 | 9.24 | -0.07 | -0.75% | 9.24 | 9.41 | 45755 | 4265.74 | 1.22% |
| 2025-10-16 | 9.35 | 9.31 | -0.09 | -0.96% | 9.30 | 9.47 | 45049 | 4219.40 | 1.20% |
| 2025-10-15 | 9.23 | 9.40 | 0.18 | 1.95% | 9.23 | 9.49 | 67334 | 6329.43 | 1.79% |
| 2025-10-14 | 9.21 | 9.22 | 0.02 | 0.22% | 9.18 | 9.32 | 44240 | 4098.65 | 1.18% |
| 2025-10-13 | 8.89 | 9.20 | -0.02 | -0.22% | 8.89 | 9.23 | 49049 | 4477.63 | 1.30% |
| 2025-10-10 | 9.19 | 9.22 | 0.02 | 0.22% | 9.17 | 9.36 | 44221 | 4099.54 | 1.18% |
| 2025-10-09 | 9.34 | 9.20 | -0.15 | -1.60% | 9.11 | 9.35 | 62318 | 5724.57 | 1.66% |
| 2025-09-30 | 9.41 | 9.35 | -0.08 | -0.85% | 9.33 | 9.43 | 46597 | 4363.96 | 1.24% |
| 2025-09-29 | 9.51 | 9.43 | -0.11 | -1.15% | 9.30 | 9.51 | 62915 | 5912.06 | 1.67% |
| 2025-09-26 | 9.31 | 9.54 | 0.17 | 1.81% | 9.27 | 9.60 | 75268 | 7148.25 | 2.00% |
| 2025-09-25 | 9.47 | 9.37 | -0.06 | -0.64% | 9.34 | 9.50 | 47690 | 4485.74 | 1.27% |
| 2025-09-24 | 9.27 | 9.43 | 0.09 | 0.96% | 9.27 | 9.47 | 51701 | 4868.33 | 1.37% |
| 2025-09-23 | 9.58 | 9.34 | -0.24 | -2.51% | 9.24 | 9.58 | 86492 | 8084.23 | 2.30% |
| 2025-09-22 | 9.80 | 9.58 | -0.22 | -2.24% | 9.52 | 9.81 | 71535 | 6874.41 | 1.90% |
| 2025-09-19 | 9.70 | 9.80 | 0.08 | 0.82% | 9.55 | 9.82 | 88166 | 8528.28 | 2.34% |
| 2025-09-18 | 9.98 | 9.72 | -0.33 | -3.28% | 9.66 | 10.07 | 142708 | 14093.98 | 3.79% |
| 2025-09-17 | 10.14 | 10.05 | -0.08 | -0.79% | 9.96 | 10.14 | 103385 | 10356.82 | 2.75% |
| 2025-09-16 | 10.13 | 10.13 | -0.01 | -0.10% | 10.01 | 10.25 | 126789 | 12808.45 | 3.37% |
| 2025-09-15 | 10.30 | 10.14 | -0.23 | -2.22% | 10.06 | 10.33 | 147983 | 15008.61 | 3.93% |
| 2025-09-12 | 10.55 | 10.37 | -0.28 | -2.63% | 10.30 | 10.74 | 209735 | 21851.56 | 5.57% |
| 2025-09-11 | 10.61 | 10.65 | -0.22 | -2.02% | 10.39 | 10.81 | 232161 | 24451.54 | 6.17% |
| 2025-09-10 | 10.56 | 10.87 | 0.13 | 1.21% | 10.53 | 11.05 | 368780 | 39855.01 | 9.80% |
| 2025-09-09 | 10.04 | 10.74 | 0.65 | 6.44% | 9.94 | 11.06 | 415179 | 43850.93 | 11.03% |
| 2025-09-08 | 10.34 | 10.09 | -0.30 | -2.89% | 10.02 | 10.35 | 240037 | 24319.93 | 6.38% |
| 2025-09-05 | 10.47 | 10.39 | -0.25 | -2.35% | 9.89 | 10.59 | 416284 | 42660.46 | 11.06% |
| 2025-09-04 | 9.61 | 10.64 | 0.97 | 10.03% | 9.59 | 10.64 | 478581 | 49877.45 | 12.72% |
| 2025-09-03 | 9.91 | 9.67 | -0.37 | -3.69% | 9.55 | 10.06 | 148243 | 14502.30 | 3.94% |
| 2025-09-02 | 9.80 | 10.04 | 0.23 | 2.34% | 9.71 | 10.30 | 245998 | 24662.89 | 6.54% |
| 2025-09-01 | 9.35 | 9.81 | 0.47 | 5.03% | 9.28 | 10.12 | 220580 | 21606.47 | 5.86% |
| 2025-08-29 | 9.33 | 9.34 | 0.03 | 0.32% | 9.30 | 9.53 | 95826 | 8996.59 | 2.55% |
| 2025-08-28 | 9.29 | 9.31 | 0.06 | 0.65% | 9.08 | 9.43 | 78485 | 7272.51 | 2.09% |
| 2025-08-27 | 9.46 | 9.25 | -0.19 | -2.01% | 9.25 | 9.49 | 77603 | 7266.79 | 2.06% |
| 2025-08-26 | 9.43 | 9.44 | -0.03 | -0.32% | 9.39 | 9.49 | 52437 | 4946.71 | 1.39% |
| 2025-08-25 | 9.37 | 9.47 | 0.13 | 1.39% | 9.30 | 9.47 | 81008 | 7608.16 | 2.15% |
| 2025-08-22 | 9.31 | 9.34 | -0.01 | -0.11% | 9.25 | 9.40 | 53954 | 5026.83 | 1.43% |
| 2025-08-21 | 9.33 | 9.35 | 0.04 | 0.43% | 9.29 | 9.43 | 80677 | 7561.39 | 2.14% |
| 2025-08-20 | 9.17 | 9.31 | 0.13 | 1.42% | 9.13 | 9.34 | 84239 | 7808.86 | 2.24% |
| 2025-08-19 | 9.05 | 9.18 | 0.13 | 1.44% | 9.03 | 9.22 | 59081 | 5408.92 | 1.57% |
| 2025-08-18 | 9.06 | 9.05 | 0.04 | 0.44% | 8.99 | 9.09 | 35252 | 3190.10 | 0.94% |
| 2025-08-15 | 8.97 | 9.01 | 0.02 | 0.22% | 8.91 | 9.05 | 46473 | 4180.86 | 1.24% |
| 2025-08-14 | 9.20 | 8.99 | -0.21 | -2.28% | 8.99 | 9.22 | 68515 | 6220.16 | 1.82% |
| 2025-08-13 | 9.36 | 9.20 | 0.01 | 0.11% | 9.18 | 9.46 | 80565 | 7452.40 | 2.14% |
| 2025-08-12 | 9.08 | 9.19 | 0.08 | 0.88% | 9.08 | 9.25 | 46632 | 4280.61 | 1.24% |
| 2025-08-11 | 9.06 | 9.11 | 0.07 | 0.77% | 9.00 | 9.12 | 43143 | 3916.51 | 1.15% |
| 2025-08-08 | 9.03 | 9.04 | 0.02 | 0.22% | 9.00 | 9.08 | 33432 | 3018.18 | 0.89% |
| 2025-08-07 | 9.03 | 9.02 | -0.03 | -0.33% | 9.02 | 9.10 | 31945 | 2891.15 | 0.85% |
| 2025-08-06 | 9.14 | 9.05 | -0.08 | -0.88% | 9.02 | 9.14 | 45269 | 4096.94 | 1.20% |
| 2025-08-05 | 9.10 | 9.13 | 0.08 | 0.88% | 9.04 | 9.20 | 44353 | 4055.27 | 1.18% |
| 2025-08-04 | 9.02 | 9.05 | -0.01 | -0.11% | 8.95 | 9.07 | 25218 | 2276.22 | 0.67% |
| 2025-08-01 | 9.05 | 9.06 | -0.01 | -0.11% | 9.02 | 9.13 | 24177 | 2191.29 | 0.64% |
| 2025-07-31 | 9.18 | 9.07 | -0.12 | -1.31% | 9.05 | 9.19 | 38939 | 3543.86 | 1.03% |
| 2025-07-30 | 9.08 | 9.19 | 0.10 | 1.10% | 9.05 | 9.21 | 45481 | 4152.25 | 1.21% |
| 2025-07-29 | 9.15 | 9.09 | -0.06 | -0.66% | 8.98 | 9.21 | 54250 | 4910.61 | 1.44% |
| 2025-07-28 | 9.24 | 9.15 | -0.05 | -0.54% | 9.15 | 9.24 | 30731 | 2822.46 | 0.82% |
| 2025-07-25 | 9.27 | 9.20 | -0.08 | -0.86% | 9.15 | 9.32 | 53041 | 4883.22 | 1.41% |
| 2025-07-24 | 9.13 | 9.28 | -0.01 | -0.11% | 9.03 | 9.31 | 86002 | 7921.40 | 2.29% |
| 2025-07-23 | 9.28 | 9.29 | 0.01 | 0.11% | 9.24 | 9.36 | 56190 | 5230.48 | 1.49% |
| 2025-07-22 | 9.33 | 9.28 | -0.03 | -0.32% | 9.21 | 9.34 | 42031 | 3890.10 | 1.12% |
| 2025-07-21 | 9.18 | 9.31 | 0.10 | 1.09% | 9.17 | 9.37 | 62402 | 5802.09 | 1.66% |
| 2025-07-18 | 9.21 | 9.21 | -0.06 | -0.65% | 9.17 | 9.28 | 43716 | 4025.46 | 1.16% |
| 2025-07-17 | 9.20 | 9.27 | 0.07 | 0.76% | 9.19 | 9.42 | 64183 | 5962.26 | 1.71% |
| 2025-07-16 | 9.12 | 9.20 | 0.07 | 0.77% | 9.10 | 9.23 | 39145 | 3597.61 | 1.04% |
| 2025-07-15 | 9.26 | 9.13 | -0.14 | -1.51% | 9.06 | 9.27 | 63800 | 5823.28 | 1.70% |
| 2025-07-14 | 9.40 | 9.27 | -0.08 | -0.86% | 9.21 | 9.45 | 82653 | 7673.20 | 2.20% |
| 2025-07-11 | 9.60 | 9.35 | 0.16 | 1.74% | 9.23 | 9.66 | 165953 | 15597.17 | 4.41% |
| 2025-07-10 | 9.06 | 9.19 | 0.13 | 1.43% | 9.04 | 9.19 | 55696 | 5090.44 | 1.48% |
| 2025-07-09 | 9.10 | 9.06 | -0.06 | -0.66% | 9.05 | 9.14 | 32381 | 2945.56 | 0.86% |
| 2025-07-08 | 9.06 | 9.12 | 0.06 | 0.66% | 9.02 | 9.14 | 37105 | 3373.96 | 0.99% |
| 2025-07-07 | 8.91 | 9.06 | 0.11 | 1.23% | 8.91 | 9.06 | 34786 | 3139.07 | 0.92% |
| 2025-07-04 | 9.02 | 8.95 | -0.08 | -0.89% | 8.93 | 9.03 | 32356 | 2905.20 | 0.86% |
| 2025-07-03 | 9.00 | 9.03 | 0.02 | 0.22% | 8.98 | 9.05 | 24391 | 2199.90 | 0.65% |
| 2025-07-02 | 9.02 | 9.01 | -0.01 | -0.11% | 8.96 | 9.05 | 29673 | 2672.56 | 0.79% |
| 2025-07-01 | 8.98 | 9.02 | 0.03 | 0.33% | 8.93 | 9.04 | 38714 | 3485.09 | 1.03% |
| 2025-06-30 | 9.00 | 8.99 | -0.01 | -0.11% | 8.96 | 9.05 | 38062 | 3422.49 | 1.01% |
| 2025-06-27 | 9.10 | 9.00 | -0.07 | -0.77% | 8.96 | 9.14 | 61778 | 5572.16 | 1.64% |
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。
