| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 4.20 | 4.27 | 0.09 | 2.15% | 4.17 | 4.29 | 188077 | 7988.69 | 1.98% |
| 2025-05-19 | 4.21 | 4.18 | 0.01 | 0.24% | 4.13 | 4.25 | 179107 | 7472.07 | 1.88% |
| 2025-05-16 | 4.05 | 4.17 | 0.13 | 3.22% | 4.04 | 4.18 | 246440 | 10169.74 | 2.59% |
| 2025-05-15 | 4.17 | 4.04 | -0.08 | -1.94% | 4.02 | 4.17 | 192948 | 7839.55 | 2.03% |
| 2025-05-14 | 4.08 | 4.12 | 0.01 | 0.24% | 4.04 | 4.20 | 207114 | 8545.75 | 2.18% |
| 2025-05-13 | 4.14 | 4.11 | 0.02 | 0.49% | 4.04 | 4.16 | 207559 | 8497.80 | 2.18% |
| 2025-05-12 | 4.10 | 4.09 | 0.02 | 0.49% | 4.00 | 4.12 | 294041 | 11931.96 | 3.09% |
| 2025-05-09 | 4.13 | 4.07 | -0.10 | -2.40% | 4.05 | 4.40 | 492923 | 20669.70 | 5.19% |
| 2025-05-08 | 3.88 | 4.17 | 0.27 | 6.92% | 3.85 | 4.25 | 522171 | 21468.24 | 5.49% |
| 2025-05-07 | 3.87 | 3.90 | 0.05 | 1.30% | 3.83 | 3.92 | 218741 | 8475.01 | 2.30% |
| 2025-05-06 | 3.87 | 3.85 | 0.02 | 0.52% | 3.77 | 3.87 | 255515 | 9733.46 | 2.69% |
| 2025-04-30 | 3.68 | 3.83 | 0.16 | 4.36% | 3.68 | 3.86 | 332437 | 12603.41 | 3.50% |
| 2025-04-29 | 3.51 | 3.67 | 0.14 | 3.97% | 3.51 | 3.67 | 269023 | 9734.77 | 2.83% |
| 2025-04-28 | 3.54 | 3.53 | -0.03 | -0.84% | 3.42 | 3.59 | 277972 | 9749.59 | 2.92% |
| 2025-04-25 | 3.36 | 3.56 | 0.21 | 6.27% | 3.35 | 3.65 | 442162 | 15585.46 | 4.65% |
| 2025-04-24 | 3.40 | 3.35 | -0.05 | -1.47% | 3.32 | 3.41 | 164032 | 5512.06 | 1.73% |
| 2025-04-23 | 3.36 | 3.40 | 0.04 | 1.19% | 3.33 | 3.42 | 121381 | 4125.34 | 1.28% |
| 2025-04-22 | 3.32 | 3.36 | 0.02 | 0.60% | 3.30 | 3.38 | 134046 | 4484.85 | 1.41% |
| 2025-04-21 | 3.28 | 3.34 | 0.07 | 2.14% | 3.22 | 3.34 | 113490 | 3738.87 | 1.19% |
| 2025-04-18 | 3.24 | 3.27 | 0.00 | 0.00% | 3.22 | 3.30 | 91569 | 2983.55 | 0.96% |
| 2025-04-17 | 3.23 | 3.27 | 0.02 | 0.62% | 3.22 | 3.28 | 94355 | 3077.39 | 0.99% |
| 2025-04-16 | 3.33 | 3.25 | -0.10 | -2.99% | 3.19 | 3.34 | 140318 | 4560.91 | 1.48% |
| 2025-04-15 | 3.34 | 3.35 | 0.02 | 0.60% | 3.30 | 3.42 | 176080 | 5894.91 | 1.85% |
| 2025-04-14 | 3.23 | 3.33 | 0.14 | 4.39% | 3.23 | 3.41 | 225143 | 7507.89 | 2.37% |
| 2025-04-11 | 3.12 | 3.19 | 0.01 | 0.31% | 3.12 | 3.24 | 156488 | 5020.11 | 1.65% |
| 2025-04-10 | 3.16 | 3.18 | 0.07 | 2.25% | 3.15 | 3.23 | 211170 | 6740.22 | 2.22% |
| 2025-04-09 | 3.02 | 3.11 | 0.06 | 1.97% | 2.78 | 3.13 | 290778 | 8664.06 | 3.06% |
| 2025-04-08 | 3.05 | 3.05 | -0.08 | -2.56% | 2.99 | 3.15 | 304693 | 9294.83 | 3.21% |
| 2025-04-07 | 3.32 | 3.13 | -0.35 | -10.06% | 3.13 | 3.32 | 244796 | 7756.48 | 2.58% |
| 2025-04-03 | 3.45 | 3.48 | -0.02 | -0.57% | 3.44 | 3.57 | 193107 | 6740.44 | 2.03% |
| 2025-04-02 | 3.45 | 3.50 | 0.06 | 1.74% | 3.38 | 3.54 | 269363 | 9369.19 | 2.83% |
| 2025-04-01 | 3.38 | 3.44 | 0.06 | 1.78% | 3.38 | 3.58 | 408504 | 14293.69 | 4.30% |
| 2025-03-31 | 3.38 | 3.38 | -0.38 | -10.11% | 3.38 | 3.54 | 528149 | 18060.02 | 5.56% |
| 2025-03-28 | 3.86 | 3.76 | -0.08 | -2.08% | 3.76 | 3.88 | 273033 | 10379.04 | 2.87% |
| 2025-03-27 | 3.94 | 3.84 | -0.11 | -2.78% | 3.82 | 3.96 | 279747 | 10817.69 | 2.94% |
| 2025-03-26 | 3.88 | 3.95 | 0.07 | 1.80% | 3.86 | 4.02 | 315581 | 12469.71 | 3.32% |
| 2025-03-25 | 4.00 | 3.88 | -0.06 | -1.52% | 3.81 | 4.04 | 526403 | 20579.63 | 5.54% |
| 2025-03-24 | 4.23 | 3.94 | -0.29 | -6.86% | 3.88 | 4.31 | 658515 | 26422.02 | 6.93% |
| 2025-03-21 | 4.88 | 4.23 | -0.21 | -4.73% | 4.21 | 4.88 | 1110488 | 49944.49 | 11.68% |
| 2025-03-20 | 4.15 | 4.44 | 0.40 | 9.90% | 4.09 | 4.44 | 251173 | 10999.37 | 2.64% |
| 2025-03-19 | 4.05 | 4.04 | 0.00 | 0.00% | 4.01 | 4.20 | 328436 | 13441.44 | 3.46% |
| 2025-03-18 | 4.05 | 4.04 | 0.03 | 0.75% | 4.00 | 4.09 | 243455 | 9838.81 | 2.56% |
| 2025-03-17 | 3.90 | 4.01 | 0.11 | 2.82% | 3.89 | 4.17 | 453497 | 18293.45 | 4.77% |
| 2025-03-14 | 3.99 | 3.90 | -0.08 | -2.01% | 3.80 | 3.99 | 428135 | 16540.35 | 4.50% |
| 2025-03-13 | 3.93 | 3.98 | 0.02 | 0.51% | 3.88 | 4.10 | 490359 | 19482.45 | 5.16% |
| 2025-03-12 | 4.07 | 3.96 | -0.05 | -1.25% | 3.95 | 4.16 | 720504 | 29159.05 | 7.58% |
| 2025-03-11 | 3.74 | 4.01 | 0.05 | 1.26% | 3.74 | 4.22 | 1116809 | 45319.21 | 11.75% |
| 2025-03-10 | 3.61 | 3.96 | 0.36 | 10.00% | 3.61 | 3.96 | 492490 | 19158.86 | 5.18% |
| 2025-03-07 | 3.50 | 3.60 | 0.10 | 2.86% | 3.44 | 3.78 | 407146 | 14609.44 | 4.28% |
| 2025-03-06 | 3.37 | 3.50 | 0.13 | 3.86% | 3.37 | 3.59 | 247882 | 8635.16 | 2.61% |
| 2025-03-05 | 3.39 | 3.37 | -0.04 | -1.17% | 3.32 | 3.42 | 109600 | 3674.67 | 1.15% |
| 2025-03-04 | 3.35 | 3.41 | 0.04 | 1.19% | 3.33 | 3.41 | 105650 | 3574.33 | 1.11% |
| 2025-03-03 | 3.38 | 3.37 | -0.01 | -0.30% | 3.34 | 3.44 | 133370 | 4520.67 | 1.40% |
| 2025-02-28 | 3.50 | 3.38 | -0.15 | -4.25% | 3.37 | 3.55 | 164522 | 5646.18 | 1.73% |
| 2025-02-27 | 3.53 | 3.53 | 0.01 | 0.28% | 3.46 | 3.58 | 180642 | 6338.34 | 1.90% |
| 2025-02-26 | 3.42 | 3.52 | 0.12 | 3.53% | 3.40 | 3.53 | 190723 | 6658.40 | 2.01% |
| 2025-02-25 | 3.33 | 3.40 | 0.03 | 0.89% | 3.32 | 3.44 | 150054 | 5107.36 | 1.58% |
| 2025-02-24 | 3.36 | 3.37 | 0.02 | 0.60% | 3.32 | 3.41 | 128069 | 4315.74 | 1.35% |
| 2025-02-21 | 3.38 | 3.35 | -0.04 | -1.18% | 3.30 | 3.39 | 136250 | 4551.56 | 1.43% |
| 2025-02-20 | 3.38 | 3.39 | 0.03 | 0.89% | 3.33 | 3.42 | 133044 | 4492.44 | 1.40% |
| 2025-02-19 | 3.30 | 3.36 | 0.09 | 2.75% | 3.26 | 3.36 | 112080 | 3731.31 | 1.18% |
| 2025-02-18 | 3.40 | 3.27 | -0.11 | -3.25% | 3.26 | 3.40 | 138383 | 4603.37 | 1.46% |
| 2025-02-17 | 3.32 | 3.38 | 0.09 | 2.74% | 3.29 | 3.40 | 170977 | 5745.27 | 1.80% |
| 2025-02-14 | 3.35 | 3.29 | -0.05 | -1.50% | 3.28 | 3.40 | 173356 | 5769.57 | 1.82% |
| 2025-02-13 | 3.41 | 3.34 | -0.07 | -2.05% | 3.34 | 3.43 | 87270 | 2942.61 | 0.92% |
| 2025-02-12 | 3.39 | 3.41 | 0.02 | 0.59% | 3.35 | 3.41 | 112472 | 3808.68 | 1.18% |
| 2025-02-11 | 3.43 | 3.39 | -0.03 | -0.88% | 3.35 | 3.44 | 95331 | 3222.83 | 1.00% |
| 2025-02-10 | 3.44 | 3.42 | 0.03 | 0.88% | 3.39 | 3.45 | 87392 | 2982.53 | 0.92% |
| 2025-02-07 | 3.36 | 3.39 | 0.07 | 2.11% | 3.33 | 3.42 | 128377 | 4350.21 | 1.35% |
| 2025-02-06 | 3.27 | 3.32 | 0.06 | 1.84% | 3.19 | 3.33 | 131768 | 4302.74 | 1.39% |
| 2025-02-05 | 3.25 | 3.26 | 0.07 | 2.19% | 3.20 | 3.30 | 98048 | 3189.05 | 1.03% |
| 2025-01-27 | 3.26 | 3.19 | -0.05 | -1.54% | 3.18 | 3.30 | 122302 | 3963.34 | 1.29% |
| 2025-01-24 | 3.21 | 3.24 | 0.04 | 1.25% | 3.16 | 3.26 | 114275 | 3683.38 | 1.20% |
| 2025-01-23 | 3.22 | 3.20 | 0.01 | 0.31% | 3.20 | 3.30 | 104903 | 3407.21 | 1.10% |
| 2025-01-22 | 3.28 | 3.19 | -0.06 | -1.85% | 3.18 | 3.28 | 94064 | 3026.07 | 0.99% |
| 2025-01-21 | 3.32 | 3.25 | -0.04 | -1.22% | 3.22 | 3.33 | 89978 | 2926.08 | 0.95% |
| 2025-01-20 | 3.27 | 3.29 | 0.04 | 1.23% | 3.19 | 3.33 | 109387 | 3591.02 | 1.15% |
| 2025-01-17 | 3.28 | 3.25 | -0.03 | -0.91% | 3.22 | 3.28 | 73193 | 2379.41 | 0.77% |
| 2025-01-16 | 3.26 | 3.28 | 0.03 | 0.92% | 3.24 | 3.34 | 93008 | 3056.87 | 0.98% |
| 2025-01-15 | 3.28 | 3.25 | -0.03 | -0.91% | 3.23 | 3.30 | 108007 | 3519.51 | 1.14% |
渤海汽车(600960)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。
