| 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 | 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% |
| 2025-11-21 | 9.25 | 8.88 | -0.39 | -4.21% | 8.88 | 9.35 | 64046 | 5789.64 | 1.70% |
| 2025-11-20 | 9.53 | 9.27 | -0.27 | -2.83% | 9.18 | 9.59 | 58619 | 5459.64 | 1.56% |
| 2025-11-19 | 9.48 | 9.54 | 0.02 | 0.21% | 9.41 | 9.62 | 45929 | 4376.10 | 1.22% |
| 2025-11-18 | 9.62 | 9.52 | -0.16 | -1.65% | 9.43 | 9.71 | 54046 | 5137.40 | 1.44% |
| 2025-11-17 | 9.69 | 9.68 | -0.05 | -0.51% | 9.59 | 9.83 | 65940 | 6375.69 | 1.75% |
| 2025-11-14 | 9.60 | 9.73 | 0.12 | 1.25% | 9.55 | 9.93 | 82871 | 8095.29 | 2.20% |
| 2025-11-13 | 9.59 | 9.61 | 0.04 | 0.42% | 9.41 | 9.61 | 54260 | 5165.10 | 1.44% |
| 2025-11-12 | 9.50 | 9.57 | 0.04 | 0.42% | 9.46 | 9.66 | 57821 | 5528.05 | 1.54% |
| 2025-11-11 | 9.42 | 9.53 | 0.13 | 1.38% | 9.38 | 9.55 | 59499 | 5651.18 | 1.58% |
| 2025-11-10 | 9.20 | 9.40 | 0.21 | 2.29% | 9.15 | 9.40 | 52445 | 4881.64 | 1.39% |
| 2025-11-07 | 9.20 | 9.19 | -0.03 | -0.33% | 9.18 | 9.27 | 27324 | 2520.19 | 0.73% |
| 2025-11-06 | 9.30 | 9.22 | -0.11 | -1.18% | 9.17 | 9.34 | 35410 | 3261.63 | 0.94% |
| 2025-11-05 | 9.17 | 9.33 | 0.15 | 1.63% | 9.15 | 9.43 | 53342 | 4980.89 | 1.42% |
| 2025-11-04 | 9.19 | 9.18 | 0.01 | 0.11% | 9.12 | 9.23 | 38924 | 3576.49 | 1.03% |
| 2025-11-03 | 9.14 | 9.17 | 0.02 | 0.22% | 9.13 | 9.22 | 29821 | 2737.90 | 0.79% |
| 2025-10-31 | 9.12 | 9.15 | 0.10 | 1.10% | 9.09 | 9.19 | 35894 | 3283.99 | 0.95% |
| 2025-10-30 | 9.16 | 9.05 | -0.25 | -2.69% | 9.05 | 9.24 | 69660 | 6353.79 | 1.85% |
| 2025-10-29 | 9.45 | 9.30 | -0.15 | -1.59% | 9.19 | 9.46 | 49596 | 4599.75 | 1.32% |
| 2025-10-28 | 9.42 | 9.45 | 0.03 | 0.32% | 9.38 | 9.49 | 36550 | 3452.95 | 0.97% |
| 2025-10-27 | 9.43 | 9.42 | -0.04 | -0.42% | 9.36 | 9.52 | 47394 | 4471.64 | 1.26% |
| 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% |
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。
