| 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 | 7.08 | 7.28 | 0.27 | 3.85% | 7.03 | 7.28 | 432980 | 31165.19 | 3.16% |
| 2026-02-02 | 7.07 | 7.01 | -0.10 | -1.41% | 7.00 | 7.22 | 364886 | 26072.08 | 2.66% |
| 2026-01-30 | 7.00 | 7.11 | 0.06 | 0.85% | 6.98 | 7.24 | 491464 | 35016.55 | 3.58% |
| 2026-01-29 | 7.15 | 7.05 | -0.15 | -2.08% | 7.01 | 7.18 | 500692 | 35390.38 | 3.65% |
| 2026-01-28 | 7.35 | 7.20 | -0.24 | -3.23% | 7.15 | 7.55 | 593233 | 43015.95 | 4.33% |
| 2026-01-27 | 7.68 | 7.44 | -0.31 | -4.00% | 7.13 | 7.68 | 811663 | 59565.36 | 5.92% |
| 2026-01-26 | 7.78 | 7.75 | 0.02 | 0.26% | 7.65 | 7.93 | 791377 | 61752.42 | 5.77% |
| 2026-01-23 | 7.60 | 7.73 | 0.15 | 1.98% | 7.54 | 7.74 | 588704 | 45161.18 | 4.29% |
| 2026-01-22 | 7.44 | 7.58 | 0.12 | 1.61% | 7.44 | 7.60 | 441395 | 33220.99 | 3.22% |
| 2026-01-21 | 7.53 | 7.46 | -0.15 | -1.97% | 7.42 | 7.57 | 496939 | 37291.07 | 3.62% |
| 2026-01-20 | 7.87 | 7.61 | -0.26 | -3.30% | 7.54 | 7.87 | 678386 | 51926.66 | 4.95% |
| 2026-01-19 | 7.62 | 7.87 | 0.24 | 3.15% | 7.56 | 7.99 | 873737 | 68680.30 | 6.37% |
| 2026-01-16 | 7.82 | 7.63 | -0.02 | -0.26% | 7.59 | 7.89 | 818753 | 63237.55 | 5.97% |
| 2026-01-15 | 7.67 | 7.65 | -0.20 | -2.55% | 7.46 | 7.75 | 947011 | 71885.61 | 6.91% |
| 2026-01-14 | 8.03 | 7.85 | -0.34 | -4.15% | 7.71 | 8.35 | 1487971 | 119682.49 | 10.85% |
| 2026-01-13 | 8.89 | 8.19 | -0.91 | -10.00% | 8.19 | 8.97 | 2006385 | 167977.64 | 14.63% |
| 2026-01-12 | 9.18 | 9.10 | 0.34 | 3.88% | 8.85 | 9.38 | 2627819 | 239583.52 | 19.16% |
| 2026-01-09 | 7.82 | 8.76 | 0.80 | 10.05% | 7.82 | 8.76 | 2486291 | 209834.72 | 18.13% |
| 2026-01-08 | 7.84 | 7.96 | 0.15 | 1.92% | 7.70 | 8.40 | 2219599 | 177530.56 | 16.19% |
| 2026-01-07 | 7.30 | 7.81 | 0.46 | 6.26% | 7.12 | 8.09 | 2429309 | 190525.89 | 17.71% |
| 2026-01-06 | 7.48 | 7.35 | -0.27 | -3.54% | 7.16 | 7.53 | 1515264 | 111082.67 | 11.05% |
| 2026-01-05 | 7.28 | 7.62 | 0.32 | 4.38% | 7.28 | 7.98 | 1768778 | 134757.98 | 12.90% |
| 2025-12-31 | 6.84 | 7.30 | 0.44 | 6.41% | 6.83 | 7.55 | 1765872 | 128208.86 | 12.88% |
| 2025-12-30 | 6.84 | 6.86 | -0.10 | -1.44% | 6.75 | 7.33 | 1482722 | 103773.70 | 10.81% |
| 2025-12-29 | 6.76 | 6.96 | 0.21 | 3.11% | 6.70 | 7.09 | 1359444 | 94068.04 | 9.91% |
| 2025-12-26 | 6.87 | 6.75 | -0.13 | -1.89% | 6.60 | 6.87 | 1070982 | 72202.62 | 7.81% |
| 2025-12-25 | 6.69 | 6.88 | 0.13 | 1.93% | 6.67 | 6.94 | 1275040 | 86929.68 | 9.30% |
| 2025-12-24 | 6.70 | 6.75 | 0.23 | 3.53% | 6.33 | 6.78 | 1330933 | 88467.38 | 9.71% |
| 2025-12-23 | 6.64 | 6.52 | -0.14 | -2.10% | 6.44 | 6.65 | 824943 | 53888.42 | 6.02% |
| 2025-12-22 | 6.94 | 6.66 | -0.14 | -2.06% | 6.60 | 7.02 | 1221896 | 82355.47 | 8.91% |
| 2025-12-19 | 6.41 | 6.80 | 0.41 | 6.42% | 6.41 | 7.03 | 1828678 | 122776.18 | 13.33% |
| 2025-12-18 | 6.40 | 6.39 | -0.08 | -1.24% | 6.31 | 6.63 | 1008974 | 65231.50 | 7.36% |
| 2025-12-17 | 6.46 | 6.47 | -0.11 | -1.67% | 6.31 | 6.67 | 1217999 | 78496.21 | 8.88% |
| 2025-12-16 | 6.60 | 6.58 | -0.24 | -3.52% | 6.49 | 6.73 | 1523825 | 100482.75 | 11.11% |
| 2025-12-15 | 6.70 | 6.82 | 0.06 | 0.89% | 6.58 | 7.04 | 2181431 | 148339.47 | 15.91% |
| 2025-12-12 | 6.30 | 6.76 | 0.32 | 4.97% | 6.30 | 6.82 | 2557602 | 169739.47 | 18.65% |
| 2025-12-11 | 6.39 | 6.44 | 0.06 | 0.94% | 6.31 | 6.62 | 1829060 | 118034.33 | 13.34% |
| 2025-12-10 | 6.37 | 6.38 | -0.14 | -2.15% | 6.18 | 6.55 | 2180733 | 137847.25 | 15.90% |
| 2025-12-09 | 6.75 | 6.52 | 0.04 | 0.62% | 6.49 | 7.13 | 3409856 | 231890.17 | 24.86% |
| 2025-12-08 | 6.29 | 6.48 | 0.59 | 10.02% | 6.16 | 6.48 | 2009440 | 129364.98 | 14.65% |
| 2025-12-05 | 5.33 | 5.89 | 0.54 | 10.09% | 5.28 | 5.89 | 791777 | 45216.72 | 5.77% |
| 2025-12-04 | 5.28 | 5.35 | 0.10 | 1.90% | 5.25 | 5.55 | 484492 | 26060.78 | 3.53% |
| 2025-12-03 | 5.25 | 5.25 | 0.01 | 0.19% | 5.24 | 5.33 | 265732 | 14028.07 | 1.94% |
| 2025-12-02 | 5.23 | 5.24 | -0.01 | -0.19% | 5.15 | 5.26 | 194908 | 10153.42 | 1.42% |
| 2025-12-01 | 5.20 | 5.25 | 0.08 | 1.55% | 5.19 | 5.38 | 373360 | 19714.41 | 2.72% |
| 2025-11-28 | 5.09 | 5.17 | 0.09 | 1.77% | 5.05 | 5.19 | 232086 | 11906.45 | 1.69% |
| 2025-11-27 | 5.08 | 5.08 | -0.02 | -0.39% | 5.07 | 5.15 | 206851 | 10576.15 | 1.51% |
| 2025-11-26 | 5.16 | 5.10 | -0.04 | -0.78% | 5.06 | 5.17 | 271784 | 13914.72 | 1.98% |
| 2025-11-25 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.22 | 295558 | 15255.40 | 2.16% |
| 2025-11-24 | 5.05 | 5.11 | 0.07 | 1.39% | 5.03 | 5.12 | 297500 | 15109.70 | 2.17% |
| 2025-11-21 | 5.32 | 5.04 | -0.36 | -6.67% | 5.02 | 5.32 | 619706 | 31720.58 | 4.52% |
| 2025-11-20 | 5.34 | 5.40 | 0.06 | 1.12% | 5.22 | 5.42 | 468670 | 24932.30 | 3.42% |
| 2025-11-19 | 5.46 | 5.34 | -0.14 | -2.55% | 5.28 | 5.52 | 336332 | 18006.91 | 2.45% |
| 2025-11-18 | 5.64 | 5.48 | -0.16 | -2.84% | 5.46 | 5.64 | 291307 | 16059.82 | 2.12% |
| 2025-11-17 | 5.67 | 5.64 | -0.07 | -1.23% | 5.59 | 5.77 | 279999 | 15847.91 | 2.04% |
| 2025-11-14 | 5.73 | 5.71 | -0.03 | -0.52% | 5.65 | 5.79 | 263104 | 15062.33 | 1.92% |
| 2025-11-13 | 5.69 | 5.74 | 0.03 | 0.53% | 5.63 | 5.79 | 244986 | 14042.01 | 1.79% |
| 2025-11-12 | 5.84 | 5.71 | -0.15 | -2.56% | 5.65 | 5.85 | 354127 | 20226.24 | 2.58% |
| 2025-11-11 | 5.86 | 5.86 | 0.01 | 0.17% | 5.83 | 5.91 | 360671 | 21165.65 | 2.63% |
| 2025-11-10 | 6.00 | 5.85 | -0.10 | -1.68% | 5.79 | 6.00 | 455152 | 26641.83 | 3.32% |
| 2025-11-07 | 5.84 | 5.95 | 0.08 | 1.36% | 5.83 | 6.08 | 625659 | 37350.91 | 4.56% |
| 2025-11-06 | 5.87 | 5.87 | -0.01 | -0.17% | 5.83 | 5.97 | 781256 | 45968.24 | 5.70% |
| 2025-11-05 | 5.51 | 5.88 | 0.34 | 6.14% | 5.47 | 5.94 | 1024675 | 59116.66 | 7.47% |
| 2025-11-04 | 5.45 | 5.54 | 0.06 | 1.09% | 5.45 | 5.61 | 395179 | 21925.05 | 2.88% |
| 2025-11-03 | 5.38 | 5.48 | 0.17 | 3.20% | 5.35 | 5.53 | 541989 | 29478.31 | 3.95% |
| 2025-10-31 | 5.55 | 5.31 | -0.22 | -3.98% | 5.27 | 5.58 | 675869 | 36252.03 | 4.93% |
| 2025-10-30 | 5.64 | 5.53 | -0.12 | -2.12% | 5.50 | 5.64 | 331011 | 18397.80 | 2.41% |
| 2025-10-29 | 5.61 | 5.65 | 0.04 | 0.71% | 5.58 | 5.70 | 259828 | 14670.57 | 1.89% |
| 2025-10-28 | 5.56 | 5.61 | 0.04 | 0.72% | 5.52 | 5.70 | 335241 | 18858.49 | 2.44% |
| 2025-10-27 | 5.53 | 5.57 | 0.05 | 0.91% | 5.50 | 5.59 | 351864 | 19509.80 | 2.57% |
| 2025-10-24 | 5.53 | 5.52 | -0.01 | -0.18% | 5.48 | 5.56 | 259328 | 14295.85 | 1.89% |
| 2025-10-23 | 5.41 | 5.53 | 0.09 | 1.65% | 5.29 | 5.54 | 407160 | 22112.54 | 2.97% |
| 2025-10-22 | 5.40 | 5.44 | 0.02 | 0.37% | 5.33 | 5.53 | 386004 | 20977.00 | 2.81% |
| 2025-10-21 | 5.28 | 5.42 | 0.13 | 2.46% | 5.27 | 5.44 | 317700 | 17145.29 | 2.32% |
| 2025-10-20 | 5.16 | 5.29 | 0.18 | 3.52% | 5.16 | 5.47 | 464988 | 24683.27 | 3.39% |
| 2025-10-17 | 5.55 | 5.11 | -0.45 | -8.09% | 5.09 | 5.56 | 616137 | 32384.91 | 4.49% |
| 2025-10-16 | 5.63 | 5.56 | -0.07 | -1.24% | 5.53 | 5.70 | 254045 | 14156.48 | 1.85% |
| 2025-10-15 | 5.56 | 5.63 | 0.05 | 0.90% | 5.51 | 5.64 | 303225 | 16933.49 | 2.21% |
| 2025-10-14 | 5.71 | 5.58 | -0.12 | -2.11% | 5.57 | 5.75 | 399979 | 22608.88 | 2.92% |
| 2025-10-13 | 5.40 | 5.70 | 0.10 | 1.79% | 5.34 | 5.72 | 504753 | 28172.98 | 3.68% |
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。
