| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 8.78 | 8.86 | -0.02 | -0.23% | 8.78 | 8.99 | 53836 | 4800.11 | 1.43% |
| 2025-06-13 | 9.05 | 8.88 | -0.23 | -2.52% | 8.86 | 9.10 | 80724 | 7220.33 | 2.15% |
| 2025-06-12 | 9.14 | 9.11 | -0.03 | -0.33% | 9.03 | 9.15 | 47561 | 4322.14 | 1.26% |
| 2025-06-11 | 9.05 | 9.14 | 0.03 | 0.33% | 9.05 | 9.20 | 45817 | 4191.00 | 1.22% |
| 2025-06-10 | 9.20 | 9.11 | -0.09 | -0.98% | 8.95 | 9.26 | 67282 | 6132.76 | 1.79% |
| 2025-06-09 | 9.07 | 9.20 | 0.11 | 1.21% | 9.05 | 9.21 | 60513 | 5527.40 | 1.61% |
| 2025-06-06 | 9.12 | 9.09 | -0.07 | -0.76% | 8.76 | 9.21 | 87082 | 7846.98 | 2.31% |
| 2025-06-05 | 9.44 | 9.34 | -0.10 | -1.06% | 9.29 | 9.47 | 57044 | 5349.43 | 1.52% |
| 2025-06-04 | 9.28 | 9.44 | 0.14 | 1.51% | 9.26 | 9.44 | 57143 | 5343.27 | 1.52% |
| 2025-06-03 | 9.13 | 9.30 | 0.10 | 1.09% | 9.12 | 9.31 | 44544 | 4126.53 | 1.18% |
| 2025-05-30 | 9.35 | 9.20 | -0.16 | -1.71% | 9.15 | 9.39 | 58981 | 5450.22 | 1.57% |
| 2025-05-29 | 9.28 | 9.36 | 0.01 | 0.11% | 9.18 | 9.40 | 82539 | 7698.16 | 2.19% |
| 2025-05-28 | 9.24 | 9.35 | 0.09 | 0.97% | 9.24 | 9.40 | 87538 | 8173.00 | 2.33% |
| 2025-05-27 | 9.19 | 9.26 | 0.06 | 0.65% | 9.14 | 9.31 | 57165 | 5276.87 | 1.52% |
| 2025-05-26 | 9.01 | 9.20 | 0.15 | 1.66% | 9.01 | 9.20 | 56178 | 5128.37 | 1.49% |
| 2025-05-23 | 9.25 | 9.05 | -0.16 | -1.74% | 9.05 | 9.28 | 94898 | 8679.22 | 2.52% |
| 2025-05-22 | 9.51 | 9.21 | -0.28 | -2.95% | 9.20 | 9.63 | 115568 | 10850.97 | 3.07% |
| 2025-05-21 | 9.55 | 9.49 | -0.06 | -0.63% | 9.42 | 9.57 | 94638 | 8970.34 | 2.52% |
| 2025-05-20 | 9.51 | 9.55 | -0.04 | -0.42% | 9.50 | 9.73 | 148570 | 14197.78 | 3.95% |
| 2025-05-19 | 9.31 | 9.59 | 0.27 | 2.90% | 9.26 | 9.83 | 215164 | 20617.39 | 5.72% |
| 2025-05-16 | 9.31 | 9.32 | -0.04 | -0.43% | 9.13 | 9.36 | 108031 | 9964.30 | 2.87% |
| 2025-05-15 | 9.22 | 9.36 | 0.09 | 0.97% | 9.13 | 9.48 | 154473 | 14378.87 | 4.11% |
| 2025-05-14 | 9.14 | 9.27 | 0.15 | 1.64% | 9.02 | 9.27 | 119537 | 10999.02 | 3.18% |
| 2025-05-13 | 9.25 | 9.12 | -0.09 | -0.98% | 9.10 | 9.30 | 88949 | 8162.51 | 2.36% |
| 2025-05-12 | 9.32 | 9.21 | -0.06 | -0.65% | 9.16 | 9.39 | 115236 | 10610.22 | 3.06% |
| 2025-05-09 | 9.55 | 9.27 | -0.43 | -4.43% | 9.22 | 9.59 | 179089 | 16696.30 | 4.76% |
| 2025-05-08 | 9.25 | 9.70 | 0.37 | 3.97% | 9.16 | 9.98 | 288481 | 27648.29 | 7.67% |
| 2025-05-07 | 9.17 | 9.33 | 0.20 | 2.19% | 9.14 | 9.38 | 181878 | 16820.86 | 4.83% |
| 2025-05-06 | 8.96 | 9.13 | 0.24 | 2.70% | 8.89 | 9.13 | 147415 | 13329.27 | 3.92% |
| 2025-04-30 | 9.04 | 8.89 | -0.17 | -1.88% | 8.87 | 9.25 | 181173 | 16332.10 | 4.82% |
| 2025-04-29 | 8.98 | 9.06 | -0.16 | -1.74% | 8.94 | 9.20 | 201724 | 18257.37 | 5.36% |
| 2025-04-28 | 9.69 | 9.22 | -0.45 | -4.65% | 9.21 | 9.74 | 248059 | 23436.70 | 6.59% |
| 2025-04-25 | 10.30 | 9.67 | -0.99 | -9.29% | 9.64 | 10.30 | 362797 | 36061.28 | 9.64% |
| 2025-04-24 | 10.51 | 10.66 | -0.68 | -6.00% | 10.21 | 11.11 | 504096 | 53296.48 | 13.40% |
| 2025-04-23 | 12.99 | 11.34 | -1.08 | -8.70% | 11.18 | 13.00 | 678930 | 81640.04 | 18.05% |
| 2025-04-22 | 12.42 | 12.42 | 1.13 | 10.01% | 12.08 | 12.42 | 205580 | 25510.04 | 5.46% |
| 2025-04-21 | 11.18 | 11.29 | 1.03 | 10.04% | 10.94 | 11.29 | 126422 | 14188.65 | 3.36% |
| 2025-04-18 | 9.21 | 10.26 | 0.93 | 9.97% | 9.21 | 10.26 | 178027 | 17416.64 | 4.73% |
| 2025-04-17 | 9.03 | 9.33 | 0.22 | 2.41% | 8.99 | 9.55 | 179278 | 16737.16 | 4.76% |
| 2025-04-16 | 9.23 | 9.11 | -0.01 | -0.11% | 8.80 | 9.29 | 117629 | 10634.45 | 3.13% |
| 2025-04-15 | 9.08 | 9.12 | -0.04 | -0.44% | 9.07 | 9.60 | 163182 | 15106.69 | 4.34% |
| 2025-04-14 | 8.85 | 9.16 | 0.29 | 3.27% | 8.81 | 9.27 | 134175 | 12250.46 | 3.57% |
| 2025-04-11 | 8.90 | 8.87 | -0.07 | -0.78% | 8.74 | 9.02 | 122469 | 10877.81 | 3.26% |
| 2025-04-10 | 8.43 | 8.94 | 0.31 | 3.59% | 8.43 | 9.06 | 181100 | 16041.84 | 4.81% |
| 2025-04-09 | 8.34 | 8.63 | 0.29 | 3.48% | 7.80 | 8.85 | 149086 | 12427.37 | 3.96% |
| 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% |
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。
