| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.92 | 4.93 | -0.02 | -0.40% | 4.91 | 5.00 | 92743 | 4596.62 | 0.98% |
| 2025-12-11 | 4.98 | 4.95 | -0.05 | -1.00% | 4.91 | 5.03 | 138991 | 6900.01 | 1.46% |
| 2025-12-10 | 4.99 | 5.00 | 0.00 | 0.00% | 4.96 | 5.02 | 75351 | 3760.48 | 0.79% |
| 2025-12-09 | 5.09 | 5.00 | -0.08 | -1.57% | 4.98 | 5.09 | 96556 | 4845.57 | 1.02% |
| 2025-12-08 | 5.08 | 5.08 | 0.02 | 0.40% | 5.04 | 5.10 | 109356 | 5543.48 | 1.15% |
| 2025-12-05 | 4.95 | 5.06 | 0.09 | 1.81% | 4.93 | 5.06 | 111194 | 5573.08 | 1.17% |
| 2025-12-04 | 4.97 | 4.97 | -0.01 | -0.20% | 4.90 | 5.05 | 130788 | 6515.65 | 1.38% |
| 2025-12-03 | 5.02 | 4.98 | -0.06 | -1.19% | 4.96 | 5.07 | 124106 | 6209.62 | 1.31% |
| 2025-12-02 | 5.08 | 5.04 | -0.05 | -0.98% | 5.00 | 5.08 | 122559 | 6171.81 | 1.29% |
| 2025-12-01 | 5.10 | 5.09 | 0.00 | 0.00% | 5.07 | 5.17 | 142557 | 7268.20 | 1.50% |
| 2025-11-28 | 4.94 | 5.09 | 0.14 | 2.83% | 4.92 | 5.09 | 189291 | 9519.27 | 1.99% |
| 2025-11-27 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.99 | 120703 | 5987.93 | 1.27% |
| 2025-11-26 | 4.93 | 4.94 | 0.02 | 0.41% | 4.90 | 5.02 | 137966 | 6842.76 | 1.45% |
| 2025-11-25 | 4.89 | 4.92 | 0.04 | 0.82% | 4.87 | 4.95 | 134166 | 6605.75 | 1.41% |
| 2025-11-24 | 4.88 | 4.88 | 0.02 | 0.41% | 4.83 | 4.90 | 147633 | 7197.92 | 1.55% |
| 2025-11-21 | 5.02 | 4.86 | -0.22 | -4.33% | 4.84 | 5.08 | 262934 | 12975.38 | 2.77% |
| 2025-11-20 | 5.17 | 5.08 | -0.06 | -1.17% | 5.05 | 5.22 | 192424 | 9816.95 | 2.02% |
| 2025-11-19 | 5.15 | 5.14 | -0.08 | -1.53% | 5.11 | 5.24 | 169672 | 8761.79 | 1.79% |
| 2025-11-18 | 5.36 | 5.22 | -0.17 | -3.15% | 5.18 | 5.37 | 272749 | 14308.83 | 2.87% |
| 2025-11-17 | 5.33 | 5.39 | 0.00 | 0.00% | 5.33 | 5.43 | 214783 | 11543.28 | 2.26% |
| 2025-11-14 | 5.44 | 5.39 | -0.08 | -1.46% | 5.39 | 5.50 | 216017 | 11775.46 | 2.27% |
| 2025-11-13 | 5.46 | 5.47 | -0.03 | -0.55% | 5.36 | 5.51 | 228857 | 12483.64 | 2.41% |
| 2025-11-12 | 5.62 | 5.50 | -0.14 | -2.48% | 5.45 | 5.62 | 316651 | 17470.66 | 3.33% |
| 2025-11-11 | 5.48 | 5.64 | 0.16 | 2.92% | 5.44 | 5.65 | 470294 | 26224.76 | 4.95% |
| 2025-11-10 | 5.44 | 5.48 | 0.01 | 0.18% | 5.35 | 5.55 | 336236 | 18283.07 | 3.54% |
| 2025-11-07 | 5.39 | 5.47 | 0.07 | 1.30% | 5.25 | 5.67 | 500665 | 27222.00 | 5.27% |
| 2025-11-06 | 5.40 | 5.40 | -0.05 | -0.92% | 5.34 | 5.42 | 258135 | 13873.72 | 2.72% |
| 2025-11-05 | 5.40 | 5.45 | -0.01 | -0.18% | 5.33 | 5.46 | 258589 | 13958.40 | 2.72% |
| 2025-11-04 | 5.60 | 5.46 | -0.07 | -1.27% | 5.40 | 5.60 | 320111 | 17516.93 | 3.37% |
| 2025-11-03 | 5.60 | 5.53 | -0.11 | -1.95% | 5.43 | 5.61 | 393066 | 21608.76 | 4.14% |
| 2025-10-31 | 5.60 | 5.64 | -0.09 | -1.57% | 5.54 | 5.67 | 495024 | 27756.76 | 5.21% |
| 2025-10-30 | 5.58 | 5.73 | 0.20 | 3.62% | 5.46 | 5.89 | 792664 | 44734.76 | 8.34% |
| 2025-10-29 | 5.60 | 5.53 | -0.21 | -3.66% | 5.47 | 5.65 | 710627 | 39219.72 | 7.48% |
| 2025-10-28 | 5.56 | 5.74 | 0.31 | 5.71% | 5.54 | 5.97 | 1158224 | 67289.80 | 12.19% |
| 2025-10-27 | 5.45 | 5.43 | -0.06 | -1.09% | 5.39 | 5.54 | 401009 | 21800.54 | 4.22% |
| 2025-10-24 | 5.59 | 5.49 | -0.11 | -1.96% | 5.43 | 5.60 | 494506 | 27185.71 | 5.20% |
| 2025-10-23 | 5.89 | 5.60 | -0.23 | -3.95% | 5.50 | 5.95 | 657482 | 37000.22 | 6.92% |
| 2025-10-22 | 6.00 | 5.83 | -0.24 | -3.95% | 5.78 | 6.03 | 963669 | 56690.04 | 10.14% |
| 2025-10-21 | 5.72 | 6.07 | 0.55 | 9.96% | 5.57 | 6.07 | 618611 | 36452.99 | 6.51% |
| 2025-10-20 | 5.76 | 5.52 | -0.22 | -3.83% | 5.43 | 5.79 | 872278 | 48394.84 | 9.18% |
| 2025-10-17 | 6.12 | 5.74 | -0.40 | -6.51% | 5.57 | 6.28 | 1288302 | 76347.77 | 13.55% |
| 2025-10-16 | 6.72 | 6.14 | 0.02 | 0.33% | 6.13 | 6.73 | 1815167 | 117302.00 | 19.10% |
| 2025-10-15 | 6.10 | 6.12 | 0.56 | 10.07% | 5.83 | 6.12 | 397447 | 24091.52 | 4.18% |
| 2025-10-14 | 5.33 | 5.56 | 0.21 | 3.93% | 5.33 | 5.89 | 1169084 | 65874.42 | 12.30% |
| 2025-10-13 | 5.20 | 5.35 | -0.15 | -2.73% | 5.15 | 5.47 | 992825 | 52968.17 | 10.45% |
| 2025-10-10 | 4.97 | 5.50 | 0.50 | 10.00% | 4.97 | 5.50 | 881489 | 47531.45 | 9.27% |
| 2025-10-09 | 5.34 | 5.00 | -0.10 | -1.96% | 4.98 | 5.34 | 1172871 | 59953.70 | 12.34% |
| 2025-09-30 | 5.00 | 5.10 | 0.46 | 9.91% | 4.90 | 5.10 | 323097 | 16333.67 | 3.40% |
| 2025-09-29 | 4.62 | 4.64 | -0.01 | -0.22% | 4.51 | 4.69 | 270508 | 12500.66 | 2.85% |
| 2025-09-26 | 4.59 | 4.65 | 0.06 | 1.31% | 4.55 | 4.85 | 321638 | 15179.85 | 3.38% |
| 2025-09-25 | 4.69 | 4.59 | -0.09 | -1.92% | 4.59 | 4.73 | 171438 | 7989.57 | 1.80% |
| 2025-09-24 | 4.71 | 4.68 | -0.03 | -0.64% | 4.64 | 4.74 | 167420 | 7838.15 | 1.76% |
| 2025-09-23 | 4.64 | 4.71 | 0.07 | 1.51% | 4.50 | 4.73 | 255182 | 11788.69 | 2.68% |
| 2025-09-22 | 4.62 | 4.64 | 0.03 | 0.65% | 4.57 | 4.67 | 177374 | 8201.40 | 1.87% |
| 2025-09-19 | 4.75 | 4.61 | -0.17 | -3.56% | 4.57 | 4.75 | 229797 | 10650.97 | 2.42% |
| 2025-09-18 | 4.84 | 4.78 | -0.08 | -1.65% | 4.70 | 4.92 | 289191 | 14027.25 | 3.04% |
| 2025-09-17 | 4.81 | 4.86 | 0.00 | 0.00% | 4.81 | 4.93 | 217780 | 10597.61 | 2.29% |
| 2025-09-16 | 4.75 | 4.86 | 0.11 | 2.32% | 4.70 | 4.88 | 297288 | 14303.50 | 3.13% |
| 2025-09-15 | 4.68 | 4.75 | 0.10 | 2.15% | 4.66 | 4.77 | 255595 | 12065.63 | 2.69% |
| 2025-09-12 | 4.69 | 4.65 | -0.03 | -0.64% | 4.64 | 4.72 | 166871 | 7795.67 | 1.76% |
| 2025-09-11 | 4.66 | 4.68 | -0.01 | -0.21% | 4.53 | 4.69 | 196079 | 9043.57 | 2.06% |
| 2025-09-10 | 4.67 | 4.69 | 0.05 | 1.08% | 4.65 | 4.82 | 240016 | 11356.46 | 2.53% |
| 2025-09-09 | 4.71 | 4.64 | -0.07 | -1.49% | 4.63 | 4.73 | 163203 | 7642.06 | 1.72% |
| 2025-09-08 | 4.58 | 4.71 | 0.09 | 1.95% | 4.53 | 4.71 | 272056 | 12629.33 | 2.86% |
| 2025-09-05 | 4.50 | 4.62 | 0.14 | 3.13% | 4.42 | 4.64 | 276621 | 12621.18 | 2.91% |
| 2025-09-04 | 4.52 | 4.48 | 0.00 | 0.00% | 4.40 | 4.57 | 207942 | 9343.74 | 2.19% |
| 2025-09-03 | 4.63 | 4.48 | -0.17 | -3.66% | 4.47 | 4.75 | 232512 | 10648.60 | 2.45% |
| 2025-09-02 | 4.64 | 4.65 | 0.02 | 0.43% | 4.47 | 4.67 | 303981 | 13882.81 | 3.20% |
| 2025-09-01 | 4.73 | 4.63 | -0.14 | -2.94% | 4.60 | 4.77 | 345196 | 16093.76 | 3.63% |
| 2025-08-29 | 4.74 | 4.77 | 0.04 | 0.85% | 4.65 | 4.79 | 269249 | 12717.97 | 2.83% |
| 2025-08-28 | 4.83 | 4.73 | -0.10 | -2.07% | 4.50 | 4.92 | 396755 | 18644.83 | 4.17% |
| 2025-08-27 | 4.98 | 4.83 | -0.15 | -3.01% | 4.83 | 5.13 | 334099 | 16670.99 | 3.51% |
| 2025-08-26 | 4.90 | 4.98 | 0.07 | 1.43% | 4.87 | 5.00 | 274724 | 13643.55 | 2.89% |
| 2025-08-25 | 4.92 | 4.91 | 0.00 | 0.00% | 4.86 | 4.98 | 258608 | 12715.05 | 2.72% |
| 2025-08-22 | 4.91 | 4.91 | 0.01 | 0.20% | 4.84 | 4.92 | 195639 | 9552.12 | 2.06% |
| 2025-08-21 | 4.96 | 4.90 | -0.04 | -0.81% | 4.87 | 4.97 | 225365 | 11053.73 | 2.37% |
| 2025-08-20 | 4.87 | 4.94 | 0.05 | 1.02% | 4.85 | 4.95 | 270300 | 13282.44 | 2.84% |
| 2025-08-19 | 4.82 | 4.89 | 0.10 | 2.09% | 4.79 | 4.92 | 300561 | 14619.77 | 3.16% |
| 2025-08-18 | 4.75 | 4.79 | 0.02 | 0.42% | 4.72 | 4.82 | 211186 | 10097.80 | 2.22% |
| 2025-08-15 | 4.80 | 4.77 | -0.03 | -0.63% | 4.75 | 4.89 | 198464 | 9518.65 | 2.09% |
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。
