| 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 | 5.16 | 5.13 | 0.11 | 2.19% | 5.05 | 5.16 | 109009 | 5567.39 | 1.15% |
| 2026-02-02 | 5.02 | 5.02 | -0.20 | -3.83% | 5.02 | 5.16 | 148321 | 7564.06 | 1.56% |
| 2026-01-30 | 5.20 | 5.22 | 0.02 | 0.38% | 5.15 | 5.25 | 120281 | 6255.28 | 1.27% |
| 2026-01-29 | 5.26 | 5.20 | -0.08 | -1.52% | 5.15 | 5.27 | 176942 | 9199.27 | 1.86% |
| 2026-01-28 | 5.33 | 5.28 | -0.08 | -1.49% | 5.23 | 5.36 | 145030 | 7655.97 | 1.53% |
| 2026-01-27 | 5.35 | 5.36 | 0.01 | 0.19% | 5.20 | 5.40 | 208156 | 10997.96 | 2.19% |
| 2026-01-26 | 5.58 | 5.35 | -0.21 | -3.78% | 5.34 | 5.60 | 270499 | 14671.57 | 2.85% |
| 2026-01-23 | 5.46 | 5.56 | 0.08 | 1.46% | 5.46 | 5.56 | 225321 | 12420.80 | 2.37% |
| 2026-01-22 | 5.40 | 5.48 | 0.08 | 1.48% | 5.39 | 5.53 | 193983 | 10623.39 | 2.04% |
| 2026-01-21 | 5.34 | 5.40 | 0.00 | 0.00% | 5.33 | 5.47 | 154575 | 8351.33 | 1.63% |
| 2026-01-20 | 5.49 | 5.40 | -0.10 | -1.82% | 5.38 | 5.49 | 156453 | 8478.65 | 1.65% |
| 2026-01-19 | 5.50 | 5.50 | -0.01 | -0.18% | 5.39 | 5.50 | 162755 | 8886.37 | 1.71% |
| 2026-01-16 | 5.42 | 5.51 | 0.11 | 2.04% | 5.42 | 5.54 | 248061 | 13616.95 | 2.61% |
| 2026-01-15 | 5.38 | 5.40 | 0.00 | 0.00% | 5.33 | 5.41 | 172410 | 9245.75 | 1.81% |
| 2026-01-14 | 5.52 | 5.40 | -0.09 | -1.64% | 5.38 | 5.52 | 325131 | 17635.35 | 3.42% |
| 2026-01-13 | 5.63 | 5.49 | -0.13 | -2.31% | 5.47 | 5.65 | 372041 | 20575.64 | 3.91% |
| 2026-01-12 | 5.69 | 5.62 | -0.07 | -1.23% | 5.58 | 5.69 | 407698 | 22853.43 | 4.29% |
| 2026-01-09 | 5.76 | 5.69 | -0.07 | -1.22% | 5.60 | 5.80 | 483057 | 27420.14 | 5.08% |
| 2026-01-08 | 5.64 | 5.76 | 0.17 | 3.04% | 5.62 | 5.83 | 475268 | 27252.70 | 5.00% |
| 2026-01-07 | 5.66 | 5.59 | -0.14 | -2.44% | 5.56 | 5.80 | 402692 | 22709.49 | 4.24% |
| 2026-01-06 | 5.49 | 5.73 | 0.24 | 4.37% | 5.49 | 5.95 | 557945 | 32086.24 | 5.87% |
| 2026-01-05 | 5.57 | 5.49 | -0.09 | -1.61% | 5.44 | 5.57 | 250085 | 13749.74 | 2.63% |
| 2025-12-31 | 5.49 | 5.58 | 0.19 | 3.53% | 5.37 | 5.62 | 357205 | 19747.92 | 3.76% |
| 2025-12-30 | 5.47 | 5.39 | -0.08 | -1.46% | 5.35 | 5.47 | 218324 | 11773.19 | 2.30% |
| 2025-12-29 | 5.55 | 5.47 | -0.03 | -0.55% | 5.42 | 5.55 | 249444 | 13640.64 | 2.62% |
| 2025-12-26 | 5.46 | 5.50 | -0.10 | -1.79% | 5.46 | 5.63 | 368737 | 20380.08 | 3.88% |
| 2025-12-25 | 5.36 | 5.60 | 0.21 | 3.90% | 5.30 | 5.81 | 544149 | 30381.86 | 5.72% |
| 2025-12-24 | 5.45 | 5.39 | -0.06 | -1.10% | 5.30 | 5.52 | 383108 | 20599.05 | 4.03% |
| 2025-12-23 | 5.72 | 5.45 | -0.35 | -6.03% | 5.40 | 5.74 | 686392 | 37882.84 | 7.22% |
| 2025-12-22 | 5.51 | 5.80 | 0.42 | 7.81% | 5.40 | 5.92 | 974532 | 55646.27 | 10.25% |
| 2025-12-19 | 5.30 | 5.38 | 0.19 | 3.66% | 5.24 | 5.49 | 404035 | 21677.67 | 4.25% |
| 2025-12-18 | 5.16 | 5.19 | 0.05 | 0.97% | 5.10 | 5.34 | 330261 | 17348.19 | 3.47% |
| 2025-12-17 | 5.20 | 5.14 | -0.08 | -1.53% | 5.06 | 5.27 | 271308 | 13969.72 | 2.85% |
| 2025-12-16 | 5.18 | 5.22 | 0.17 | 3.37% | 5.13 | 5.38 | 481768 | 25151.98 | 5.07% |
| 2025-12-15 | 4.97 | 5.05 | 0.12 | 2.43% | 4.91 | 5.10 | 192812 | 9687.87 | 2.03% |
| 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% |
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。
