| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 5.70 | 5.50 | -0.19 | -3.34% | 5.48 | 5.71 | 420442 | 23378.03 | 3.07% |
| 2025-08-13 | 5.61 | 5.69 | 0.08 | 1.43% | 5.56 | 5.69 | 427181 | 24042.87 | 3.12% |
| 2025-08-12 | 5.53 | 5.61 | 0.08 | 1.45% | 5.50 | 5.65 | 415595 | 23230.85 | 3.03% |
| 2025-08-11 | 5.53 | 5.53 | 0.05 | 0.91% | 5.49 | 5.55 | 282820 | 15612.74 | 2.06% |
| 2025-08-08 | 5.42 | 5.48 | 0.05 | 0.92% | 5.41 | 5.58 | 291441 | 16003.73 | 2.13% |
| 2025-08-07 | 5.52 | 5.43 | -0.03 | -0.55% | 5.39 | 5.52 | 352965 | 19227.22 | 2.57% |
| 2025-08-06 | 5.31 | 5.46 | 0.15 | 2.82% | 5.26 | 5.48 | 373940 | 20239.18 | 2.73% |
| 2025-08-05 | 5.25 | 5.31 | 0.07 | 1.34% | 5.24 | 5.33 | 267265 | 14128.63 | 1.95% |
| 2025-08-04 | 5.15 | 5.24 | 0.06 | 1.16% | 5.13 | 5.24 | 203135 | 10572.26 | 1.48% |
| 2025-08-01 | 5.17 | 5.18 | 0.02 | 0.39% | 5.12 | 5.20 | 218062 | 11254.77 | 1.59% |
| 2025-07-31 | 5.20 | 5.16 | -0.05 | -0.96% | 5.14 | 5.27 | 207573 | 10794.90 | 1.51% |
| 2025-07-30 | 5.30 | 5.21 | -0.08 | -1.51% | 5.18 | 5.32 | 238589 | 12493.69 | 1.74% |
| 2025-07-29 | 5.27 | 5.29 | 0.00 | 0.00% | 5.20 | 5.30 | 219173 | 11504.86 | 1.60% |
| 2025-07-28 | 5.34 | 5.29 | -0.04 | -0.75% | 5.25 | 5.34 | 299037 | 15845.33 | 2.18% |
| 2025-07-25 | 5.42 | 5.33 | -0.09 | -1.66% | 5.32 | 5.42 | 288565 | 15430.62 | 2.10% |
| 2025-07-24 | 5.39 | 5.42 | 0.03 | 0.56% | 5.38 | 5.47 | 351095 | 19019.74 | 2.56% |
| 2025-07-23 | 5.55 | 5.39 | -0.08 | -1.46% | 5.36 | 5.63 | 646070 | 35562.47 | 4.71% |
| 2025-07-22 | 5.41 | 5.47 | 0.10 | 1.86% | 5.37 | 5.54 | 532218 | 29039.17 | 3.88% |
| 2025-07-21 | 5.26 | 5.37 | 0.15 | 2.87% | 5.23 | 5.38 | 455711 | 24307.92 | 3.32% |
| 2025-07-18 | 5.23 | 5.22 | 0.00 | 0.00% | 5.19 | 5.27 | 226567 | 11833.70 | 1.65% |
| 2025-07-17 | 5.17 | 5.22 | 0.05 | 0.97% | 5.17 | 5.22 | 242316 | 12596.30 | 1.77% |
| 2025-07-16 | 5.25 | 5.17 | -0.07 | -1.34% | 5.15 | 5.28 | 355645 | 18520.14 | 2.59% |
| 2025-07-15 | 5.22 | 5.24 | 0.01 | 0.19% | 5.19 | 5.33 | 473335 | 24837.07 | 3.45% |
| 2025-07-14 | 5.18 | 5.23 | 0.15 | 2.95% | 5.16 | 5.28 | 546674 | 28548.08 | 3.99% |
| 2025-07-11 | 5.06 | 5.08 | -0.01 | -0.20% | 5.04 | 5.12 | 246739 | 12542.18 | 1.80% |
| 2025-07-10 | 5.06 | 5.09 | 0.01 | 0.20% | 5.04 | 5.10 | 213770 | 10844.47 | 1.56% |
| 2025-07-09 | 5.11 | 5.08 | -0.03 | -0.59% | 5.07 | 5.18 | 356645 | 18266.43 | 2.60% |
| 2025-07-08 | 5.09 | 5.11 | 0.00 | 0.00% | 5.04 | 5.11 | 257389 | 13109.41 | 1.88% |
| 2025-07-07 | 5.04 | 5.11 | 0.06 | 1.19% | 5.00 | 5.11 | 225518 | 11447.99 | 1.64% |
| 2025-07-04 | 5.08 | 5.05 | -0.04 | -0.79% | 5.03 | 5.12 | 276232 | 14007.64 | 2.01% |
| 2025-07-03 | 5.10 | 5.09 | -0.02 | -0.39% | 5.05 | 5.15 | 245510 | 12495.78 | 1.79% |
| 2025-07-02 | 5.09 | 5.11 | 0.02 | 0.39% | 5.05 | 5.16 | 403991 | 20639.77 | 2.95% |
| 2025-07-01 | 5.06 | 5.09 | 0.03 | 0.59% | 5.04 | 5.18 | 449222 | 22939.60 | 3.28% |
| 2025-06-30 | 4.96 | 5.06 | 0.11 | 2.22% | 4.96 | 5.08 | 482986 | 24301.88 | 3.52% |
| 2025-06-27 | 4.93 | 4.95 | 0.03 | 0.61% | 4.91 | 4.99 | 298170 | 14757.38 | 2.17% |
| 2025-06-26 | 4.93 | 4.92 | 0.01 | 0.20% | 4.90 | 5.02 | 356669 | 17674.62 | 2.60% |
| 2025-06-25 | 4.90 | 4.91 | 0.00 | 0.00% | 4.86 | 4.94 | 236548 | 11591.58 | 1.72% |
| 2025-06-24 | 4.80 | 4.91 | 0.12 | 2.51% | 4.79 | 4.93 | 244683 | 11968.98 | 1.78% |
| 2025-06-23 | 4.70 | 4.79 | 0.08 | 1.70% | 4.66 | 4.79 | 186437 | 8847.39 | 1.36% |
| 2025-06-20 | 4.80 | 4.71 | -0.07 | -1.46% | 4.68 | 4.81 | 234059 | 11058.27 | 1.71% |
| 2025-06-19 | 4.97 | 4.78 | -0.20 | -4.02% | 4.77 | 4.98 | 424460 | 20578.43 | 3.10% |
| 2025-06-18 | 5.02 | 4.98 | -0.08 | -1.58% | 4.97 | 5.05 | 307532 | 15361.21 | 2.24% |
| 2025-06-17 | 5.16 | 5.06 | -0.12 | -2.32% | 5.01 | 5.18 | 493191 | 24980.39 | 3.60% |
| 2025-06-16 | 4.97 | 5.18 | 0.12 | 2.37% | 4.94 | 5.36 | 779258 | 40217.99 | 5.68% |
| 2025-06-13 | 5.01 | 5.06 | 0.05 | 1.00% | 4.92 | 5.24 | 663785 | 33656.48 | 4.84% |
| 2025-06-12 | 5.01 | 5.01 | -0.01 | -0.20% | 4.97 | 5.05 | 230931 | 11571.30 | 1.68% |
| 2025-06-11 | 5.07 | 5.02 | -0.08 | -1.57% | 4.99 | 5.09 | 379523 | 19073.34 | 2.77% |
| 2025-06-10 | 5.07 | 5.10 | 0.00 | 0.00% | 5.02 | 5.19 | 546148 | 27893.31 | 3.98% |
| 2025-06-09 | 5.08 | 5.10 | 0.03 | 0.59% | 5.08 | 5.16 | 300295 | 15345.81 | 2.19% |
| 2025-06-06 | 5.08 | 5.07 | -0.05 | -0.98% | 5.05 | 5.15 | 339684 | 17275.23 | 2.48% |
| 2025-06-05 | 5.13 | 5.12 | -0.01 | -0.19% | 5.06 | 5.16 | 490874 | 25060.51 | 3.58% |
| 2025-06-04 | 5.20 | 5.13 | -0.06 | -1.16% | 5.11 | 5.32 | 725039 | 37567.99 | 5.29% |
| 2025-06-03 | 4.86 | 5.19 | 0.28 | 5.70% | 4.84 | 5.24 | 967141 | 49562.99 | 7.05% |
| 2025-05-30 | 5.07 | 4.91 | -0.16 | -3.16% | 4.85 | 5.08 | 502005 | 24650.72 | 3.66% |
| 2025-05-29 | 4.93 | 5.07 | 0.11 | 2.22% | 4.92 | 5.23 | 769151 | 39211.91 | 5.61% |
| 2025-05-28 | 4.91 | 4.96 | 0.02 | 0.40% | 4.88 | 5.05 | 583698 | 29006.20 | 4.26% |
| 2025-05-27 | 4.88 | 4.94 | 0.04 | 0.82% | 4.82 | 4.98 | 577333 | 28365.12 | 4.21% |
| 2025-05-26 | 4.73 | 4.90 | 0.20 | 4.26% | 4.72 | 5.00 | 710716 | 34833.81 | 5.18% |
| 2025-05-23 | 4.74 | 4.70 | -0.06 | -1.26% | 4.68 | 4.85 | 258978 | 12332.75 | 1.89% |
| 2025-05-22 | 4.84 | 4.76 | -0.08 | -1.65% | 4.75 | 4.89 | 239879 | 11537.76 | 1.75% |
| 2025-05-21 | 4.89 | 4.84 | -0.06 | -1.22% | 4.80 | 4.89 | 310652 | 15042.35 | 2.27% |
| 2025-05-20 | 4.86 | 4.90 | -0.01 | -0.20% | 4.83 | 5.02 | 361112 | 17717.83 | 2.63% |
| 2025-05-19 | 4.78 | 4.91 | 0.13 | 2.72% | 4.72 | 4.92 | 424732 | 20574.11 | 3.10% |
| 2025-05-16 | 4.74 | 4.78 | 0.04 | 0.84% | 4.72 | 4.93 | 500863 | 24329.89 | 3.65% |
| 2025-05-15 | 4.81 | 4.74 | -0.08 | -1.66% | 4.70 | 4.81 | 279624 | 13245.64 | 2.04% |
| 2025-05-14 | 4.79 | 4.82 | 0.01 | 0.21% | 4.78 | 4.87 | 266286 | 12856.26 | 1.94% |
| 2025-05-13 | 4.91 | 4.81 | -0.06 | -1.23% | 4.78 | 4.93 | 272443 | 13174.30 | 1.99% |
| 2025-05-12 | 4.84 | 4.87 | 0.06 | 1.25% | 4.83 | 4.93 | 326984 | 15903.68 | 2.38% |
| 2025-05-09 | 4.91 | 4.81 | -0.10 | -2.04% | 4.77 | 4.92 | 343227 | 16544.94 | 2.50% |
| 2025-05-08 | 4.67 | 4.91 | 0.20 | 4.25% | 4.67 | 4.98 | 588278 | 28613.59 | 4.29% |
| 2025-05-07 | 4.70 | 4.71 | 0.05 | 1.07% | 4.63 | 4.73 | 403517 | 18853.90 | 2.94% |
| 2025-05-06 | 4.54 | 4.66 | 0.19 | 4.25% | 4.51 | 4.68 | 445247 | 20602.80 | 3.25% |
| 2025-04-30 | 4.34 | 4.47 | 0.19 | 4.44% | 4.33 | 4.62 | 574440 | 25656.57 | 4.19% |
| 2025-04-29 | 4.30 | 4.28 | -0.03 | -0.70% | 4.26 | 4.35 | 178719 | 7687.23 | 1.30% |
| 2025-04-28 | 4.44 | 4.31 | -0.08 | -1.82% | 4.30 | 4.45 | 211984 | 9219.01 | 1.55% |
| 2025-04-25 | 4.40 | 4.39 | -0.01 | -0.23% | 4.36 | 4.45 | 237643 | 10468.45 | 1.73% |
| 2025-04-24 | 4.44 | 4.40 | -0.02 | -0.45% | 4.37 | 4.52 | 283525 | 12582.39 | 2.07% |
| 2025-04-23 | 4.41 | 4.42 | 0.02 | 0.45% | 4.41 | 4.45 | 240017 | 10633.40 | 1.75% |
| 2025-04-22 | 4.38 | 4.40 | -0.02 | -0.45% | 4.38 | 4.49 | 290670 | 12860.26 | 2.12% |
| 2025-04-21 | 4.31 | 4.42 | 0.11 | 2.55% | 4.25 | 4.42 | 335150 | 14534.45 | 2.44% |
宝胜股份(600973)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。
