| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.36 | 5.29 | -0.17 | -3.11% | 5.24 | 5.55 | 813103 | 43512.19 | 5.93% |
| 2025-04-02 | 5.40 | 5.46 | 0.04 | 0.74% | 5.32 | 5.51 | 924207 | 50300.08 | 6.74% |
| 2025-04-01 | 5.26 | 5.42 | 0.18 | 3.44% | 5.24 | 5.64 | 1054175 | 56834.95 | 7.69% |
| 2025-03-31 | 5.33 | 5.24 | -0.22 | -4.03% | 5.17 | 5.48 | 1143718 | 60549.20 | 8.34% |
| 2025-03-28 | 5.19 | 5.46 | 0.31 | 6.02% | 5.18 | 5.67 | 1636218 | 90346.32 | 11.93% |
| 2025-03-27 | 5.38 | 5.15 | -0.28 | -5.16% | 5.14 | 5.38 | 920998 | 48038.41 | 6.72% |
| 2025-03-26 | 5.46 | 5.43 | -0.03 | -0.55% | 5.36 | 5.58 | 1070022 | 58644.03 | 7.80% |
| 2025-03-25 | 5.45 | 5.46 | 0.02 | 0.37% | 5.28 | 5.70 | 1687113 | 92523.34 | 12.30% |
| 2025-03-24 | 5.28 | 5.44 | 0.19 | 3.62% | 5.18 | 5.44 | 1507062 | 80057.48 | 10.99% |
| 2025-03-21 | 5.00 | 5.25 | 0.22 | 4.37% | 4.94 | 5.44 | 1488188 | 77935.98 | 10.85% |
| 2025-03-20 | 4.97 | 5.03 | 0.06 | 1.21% | 4.88 | 5.10 | 655679 | 32893.69 | 4.78% |
| 2025-03-19 | 5.06 | 4.97 | -0.14 | -2.74% | 4.96 | 5.07 | 645016 | 32209.60 | 4.70% |
| 2025-03-18 | 5.00 | 5.11 | 0.11 | 2.20% | 5.00 | 5.30 | 954521 | 49200.96 | 6.96% |
| 2025-03-17 | 5.11 | 5.00 | -0.15 | -2.91% | 4.97 | 5.13 | 868732 | 43721.10 | 6.33% |
| 2025-03-14 | 5.12 | 5.15 | 0.02 | 0.39% | 5.04 | 5.18 | 505531 | 25860.40 | 3.69% |
| 2025-03-13 | 5.24 | 5.13 | -0.11 | -2.10% | 5.04 | 5.30 | 699437 | 35990.58 | 5.10% |
| 2025-03-12 | 5.11 | 5.24 | 0.14 | 2.75% | 5.10 | 5.35 | 985378 | 51572.44 | 7.19% |
| 2025-03-11 | 5.00 | 5.10 | 0.03 | 0.59% | 4.98 | 5.14 | 488913 | 24755.74 | 3.57% |
| 2025-03-10 | 5.10 | 5.07 | 0.04 | 0.80% | 5.00 | 5.17 | 491998 | 24924.83 | 3.59% |
| 2025-03-07 | 5.06 | 5.03 | -0.05 | -0.98% | 4.98 | 5.17 | 707274 | 35849.73 | 5.16% |
| 2025-03-06 | 5.05 | 5.08 | 0.05 | 0.99% | 5.03 | 5.10 | 529651 | 26858.68 | 3.86% |
| 2025-03-05 | 5.00 | 5.03 | 0.01 | 0.20% | 4.93 | 5.06 | 425268 | 21232.70 | 3.10% |
| 2025-03-04 | 4.92 | 5.02 | 0.05 | 1.01% | 4.90 | 5.04 | 400889 | 20010.45 | 2.92% |
| 2025-03-03 | 4.90 | 4.97 | 0.07 | 1.43% | 4.82 | 5.01 | 485864 | 23955.72 | 3.54% |
| 2025-02-28 | 4.99 | 4.90 | -0.11 | -2.20% | 4.87 | 5.05 | 572382 | 28313.12 | 4.17% |
| 2025-02-27 | 5.11 | 5.01 | -0.12 | -2.34% | 4.94 | 5.13 | 642690 | 32245.16 | 4.69% |
| 2025-02-26 | 5.10 | 5.13 | 0.02 | 0.39% | 5.04 | 5.15 | 725443 | 36924.39 | 5.29% |
| 2025-02-25 | 5.18 | 5.11 | -0.10 | -1.92% | 5.08 | 5.30 | 916110 | 47175.01 | 6.68% |
| 2025-02-24 | 5.05 | 5.21 | 0.17 | 3.37% | 4.96 | 5.21 | 1070078 | 54833.38 | 7.80% |
| 2025-02-21 | 4.98 | 5.04 | 0.06 | 1.20% | 4.91 | 5.08 | 926824 | 46457.68 | 6.76% |
| 2025-02-20 | 4.91 | 4.98 | 0.03 | 0.61% | 4.84 | 5.06 | 981330 | 48659.64 | 7.16% |
| 2025-02-19 | 4.74 | 4.95 | 0.21 | 4.43% | 4.71 | 5.02 | 857678 | 42131.37 | 6.25% |
| 2025-02-18 | 4.86 | 4.74 | -0.09 | -1.86% | 4.70 | 4.93 | 659164 | 31851.55 | 4.81% |
| 2025-02-17 | 4.73 | 4.83 | 0.11 | 2.33% | 4.73 | 4.89 | 590517 | 28455.51 | 4.31% |
| 2025-02-14 | 4.82 | 4.72 | -0.12 | -2.48% | 4.69 | 4.88 | 616152 | 29333.24 | 4.49% |
| 2025-02-13 | 4.98 | 4.84 | -0.13 | -2.62% | 4.83 | 4.99 | 680759 | 33319.10 | 4.96% |
| 2025-02-12 | 4.97 | 4.97 | 0.01 | 0.20% | 4.91 | 5.05 | 797843 | 39755.22 | 5.82% |
| 2025-02-11 | 4.90 | 4.96 | 0.09 | 1.85% | 4.87 | 5.00 | 974820 | 48157.22 | 7.11% |
| 2025-02-10 | 4.88 | 4.87 | -0.01 | -0.20% | 4.82 | 4.92 | 771490 | 37503.95 | 5.63% |
| 2025-02-07 | 4.67 | 4.88 | 0.20 | 4.27% | 4.65 | 4.92 | 989660 | 47587.99 | 7.22% |
| 2025-02-06 | 4.59 | 4.68 | 0.05 | 1.08% | 4.53 | 4.68 | 684948 | 31721.89 | 4.99% |
| 2025-02-05 | 4.62 | 4.63 | 0.05 | 1.09% | 4.44 | 4.66 | 661297 | 30157.63 | 4.82% |
| 2025-01-27 | 4.92 | 4.58 | -0.40 | -8.03% | 4.58 | 4.94 | 948383 | 44683.98 | 6.92% |
| 2025-01-24 | 4.86 | 4.98 | 0.08 | 1.63% | 4.76 | 5.09 | 1075703 | 53594.63 | 7.84% |
| 2025-01-23 | 5.00 | 4.90 | -0.18 | -3.54% | 4.90 | 5.19 | 1685677 | 85081.33 | 12.29% |
| 2025-01-22 | 4.71 | 5.08 | 0.31 | 6.50% | 4.70 | 5.25 | 2205250 | 113385.29 | 16.08% |
| 2025-01-21 | 4.86 | 4.77 | -0.13 | -2.65% | 4.65 | 4.90 | 1011978 | 47986.87 | 7.38% |
| 2025-01-20 | 4.69 | 4.90 | 0.20 | 4.26% | 4.69 | 5.09 | 1366661 | 66728.98 | 9.97% |
| 2025-01-17 | 4.62 | 4.70 | 0.09 | 1.95% | 4.55 | 4.88 | 1206989 | 56953.65 | 8.80% |
| 2025-01-16 | 4.54 | 4.61 | 0.13 | 2.90% | 4.49 | 4.70 | 1030579 | 47360.61 | 7.51% |
| 2025-01-15 | 4.58 | 4.48 | -0.10 | -2.18% | 4.43 | 4.64 | 646013 | 29130.84 | 4.71% |
| 2025-01-14 | 4.34 | 4.58 | 0.28 | 6.51% | 4.32 | 4.59 | 809401 | 36282.47 | 5.90% |
| 2025-01-13 | 4.42 | 4.30 | -0.22 | -4.87% | 4.20 | 4.45 | 835762 | 36084.47 | 6.09% |
| 2025-01-10 | 4.83 | 4.52 | -0.30 | -6.22% | 4.50 | 4.94 | 1139826 | 53844.41 | 8.31% |
| 2025-01-09 | 4.93 | 4.82 | -0.18 | -3.60% | 4.81 | 5.02 | 1143680 | 56024.13 | 8.34% |
| 2025-01-08 | 4.79 | 5.00 | 0.07 | 1.42% | 4.74 | 5.08 | 1601335 | 79482.06 | 11.68% |
| 2025-01-07 | 4.62 | 4.93 | 0.15 | 3.14% | 4.62 | 5.00 | 1583323 | 77124.45 | 11.55% |
| 2025-01-06 | 4.85 | 4.78 | -0.53 | -9.98% | 4.78 | 4.98 | 1338265 | 64365.63 | 9.76% |
| 2025-01-03 | 5.78 | 5.31 | -0.59 | -10.00% | 5.31 | 5.78 | 1554992 | 83993.55 | 11.34% |
| 2025-01-02 | 5.80 | 5.90 | -0.40 | -6.35% | 5.67 | 6.30 | 2817968 | 166063.05 | 20.55% |
| 2024-12-31 | 6.15 | 6.30 | 0.34 | 5.70% | 5.79 | 6.55 | 3774802 | 232576.05 | 27.53% |
| 2024-12-30 | 6.66 | 5.96 | -0.33 | -5.25% | 5.80 | 6.92 | 2773523 | 178541.59 | 20.22% |
| 2024-12-27 | 6.29 | 6.29 | 0.57 | 9.97% | 6.10 | 6.29 | 1900955 | 119436.61 | 13.86% |
| 2024-12-26 | 5.10 | 5.72 | 0.52 | 10.00% | 4.95 | 5.72 | 850193 | 46986.84 | 6.20% |
| 2024-12-25 | 5.55 | 5.20 | -0.30 | -5.45% | 5.02 | 5.67 | 2285972 | 120887.31 | 16.67% |
| 2024-12-24 | 5.02 | 5.50 | 0.50 | 10.00% | 5.02 | 5.50 | 1572257 | 85307.29 | 11.46% |
| 2024-12-23 | 5.40 | 5.00 | -0.39 | -7.24% | 4.85 | 5.62 | 1990252 | 103634.48 | 14.51% |
| 2024-12-20 | 5.18 | 5.39 | 0.21 | 4.05% | 5.00 | 5.70 | 2861727 | 154570.45 | 20.87% |
| 2024-12-19 | 4.64 | 5.18 | 0.47 | 9.98% | 4.61 | 5.18 | 1898455 | 94413.56 | 13.84% |
| 2024-12-18 | 4.44 | 4.71 | 0.29 | 6.56% | 4.38 | 4.86 | 823856 | 38860.36 | 6.01% |
| 2024-12-17 | 4.63 | 4.42 | -0.14 | -3.07% | 4.39 | 4.65 | 452235 | 20290.31 | 3.30% |
| 2024-12-16 | 4.40 | 4.56 | 0.17 | 3.87% | 4.39 | 4.68 | 531260 | 24215.32 | 3.87% |
| 2024-12-13 | 4.54 | 4.39 | -0.15 | -3.30% | 4.38 | 4.54 | 201996 | 8992.07 | 1.47% |
| 2024-12-12 | 4.53 | 4.54 | 0.03 | 0.67% | 4.46 | 4.56 | 223568 | 10108.25 | 1.63% |
| 2024-12-11 | 4.43 | 4.51 | 0.08 | 1.81% | 4.41 | 4.54 | 203864 | 9162.06 | 1.49% |
| 2024-12-10 | 4.58 | 4.43 | -0.04 | -0.89% | 4.43 | 4.60 | 247649 | 11118.57 | 1.81% |
| 2024-12-09 | 4.44 | 4.47 | 0.04 | 0.90% | 4.41 | 4.49 | 210820 | 9382.90 | 1.54% |
| 2024-12-06 | 4.42 | 4.43 | 0.03 | 0.68% | 4.34 | 4.45 | 234045 | 10326.75 | 1.71% |
| 2024-12-05 | 4.29 | 4.40 | 0.10 | 2.33% | 4.28 | 4.41 | 192195 | 8382.52 | 1.40% |
| 2024-12-04 | 4.38 | 4.30 | -0.10 | -2.27% | 4.27 | 4.38 | 194964 | 8437.40 | 1.42% |
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。
