| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2.59 | 2.58 | -0.02 | -0.77% | 2.56 | 2.61 | 233256 | 6009.45 | 1.22% |
| 2025-06-16 | 2.58 | 2.60 | 0.05 | 1.96% | 2.57 | 2.62 | 378303 | 9826.59 | 1.97% |
| 2025-06-13 | 2.60 | 2.55 | -0.05 | -1.92% | 2.54 | 2.60 | 372930 | 9576.19 | 1.95% |
| 2025-06-12 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.62 | 333620 | 8654.56 | 1.74% |
| 2025-06-11 | 2.58 | 2.60 | 0.02 | 0.78% | 2.56 | 2.61 | 391508 | 10153.49 | 2.04% |
| 2025-06-10 | 2.57 | 2.58 | 0.01 | 0.39% | 2.54 | 2.69 | 572212 | 14883.14 | 2.99% |
| 2025-06-09 | 2.54 | 2.57 | 0.02 | 0.78% | 2.54 | 2.57 | 274304 | 7012.31 | 1.43% |
| 2025-06-06 | 2.53 | 2.55 | 0.02 | 0.79% | 2.53 | 2.57 | 269101 | 6855.97 | 1.40% |
| 2025-06-05 | 2.58 | 2.53 | -0.04 | -1.56% | 2.50 | 2.60 | 347035 | 8787.94 | 1.81% |
| 2025-06-04 | 2.44 | 2.57 | 0.13 | 5.33% | 2.43 | 2.60 | 712364 | 18041.83 | 3.72% |
| 2025-06-03 | 2.41 | 2.44 | 0.01 | 0.41% | 2.41 | 2.45 | 182951 | 4438.91 | 0.96% |
| 2025-05-30 | 2.51 | 2.43 | -0.06 | -2.41% | 2.42 | 2.51 | 291642 | 7160.78 | 1.52% |
| 2025-05-29 | 2.44 | 2.49 | 0.08 | 3.32% | 2.43 | 2.54 | 472401 | 11839.63 | 2.47% |
| 2025-05-28 | 2.45 | 2.41 | -0.04 | -1.63% | 2.41 | 2.47 | 215206 | 5237.24 | 1.12% |
| 2025-05-27 | 2.45 | 2.45 | -0.01 | -0.41% | 2.42 | 2.46 | 208686 | 5084.13 | 1.09% |
| 2025-05-26 | 2.43 | 2.46 | 0.02 | 0.82% | 2.42 | 2.46 | 199069 | 4859.11 | 1.04% |
| 2025-05-23 | 2.48 | 2.44 | -0.05 | -2.01% | 2.43 | 2.51 | 256095 | 6325.58 | 1.34% |
| 2025-05-22 | 2.55 | 2.49 | -0.07 | -2.73% | 2.48 | 2.57 | 304477 | 7676.83 | 1.59% |
| 2025-05-21 | 2.54 | 2.56 | 0.01 | 0.39% | 2.53 | 2.59 | 337956 | 8646.10 | 1.76% |
| 2025-05-20 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.56 | 215285 | 5454.36 | 1.12% |
| 2025-05-19 | 2.50 | 2.55 | 0.07 | 2.82% | 2.48 | 2.56 | 358927 | 9100.60 | 1.87% |
| 2025-05-16 | 2.48 | 2.48 | -0.02 | -0.80% | 2.46 | 2.51 | 223717 | 5551.15 | 1.17% |
| 2025-05-15 | 2.52 | 2.50 | -0.02 | -0.79% | 2.49 | 2.55 | 277940 | 7013.42 | 1.45% |
| 2025-05-14 | 2.50 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 211609 | 5331.18 | 1.10% |
| 2025-05-13 | 2.54 | 2.51 | 0.00 | 0.00% | 2.50 | 2.54 | 167866 | 4229.46 | 0.88% |
| 2025-05-12 | 2.50 | 2.51 | 0.03 | 1.21% | 2.47 | 2.52 | 174023 | 4346.64 | 0.91% |
| 2025-05-09 | 2.54 | 2.48 | -0.06 | -2.36% | 2.47 | 2.54 | 217229 | 5413.20 | 1.13% |
| 2025-05-08 | 2.51 | 2.54 | 0.03 | 1.20% | 2.48 | 2.56 | 313020 | 7918.06 | 1.63% |
| 2025-05-07 | 2.51 | 2.51 | 0.03 | 1.21% | 2.47 | 2.53 | 309744 | 7763.16 | 1.62% |
| 2025-05-06 | 2.40 | 2.48 | 0.08 | 3.33% | 2.40 | 2.49 | 299494 | 7361.57 | 1.56% |
| 2025-04-30 | 2.37 | 2.40 | 0.01 | 0.42% | 2.36 | 2.43 | 188363 | 4526.45 | 0.98% |
| 2025-04-29 | 2.40 | 2.39 | -0.01 | -0.42% | 2.37 | 2.42 | 181304 | 4337.39 | 0.95% |
| 2025-04-28 | 2.44 | 2.40 | -0.07 | -2.83% | 2.39 | 2.46 | 279390 | 6767.51 | 1.46% |
| 2025-04-25 | 2.53 | 2.47 | -0.06 | -2.37% | 2.45 | 2.54 | 420746 | 10441.77 | 2.20% |
| 2025-04-24 | 2.55 | 2.53 | 0.09 | 3.69% | 2.51 | 2.67 | 849528 | 22006.38 | 4.43% |
| 2025-04-23 | 2.40 | 2.44 | 0.07 | 2.95% | 2.39 | 2.55 | 676675 | 16788.66 | 3.53% |
| 2025-04-22 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.40 | 181013 | 4285.64 | 0.94% |
| 2025-04-21 | 2.34 | 2.36 | 0.01 | 0.43% | 2.33 | 2.37 | 135785 | 3195.40 | 0.71% |
| 2025-04-18 | 2.34 | 2.35 | 0.01 | 0.43% | 2.31 | 2.36 | 156679 | 3661.48 | 0.82% |
| 2025-04-17 | 2.34 | 2.34 | -0.01 | -0.43% | 2.32 | 2.38 | 144445 | 3401.68 | 0.75% |
| 2025-04-16 | 2.40 | 2.35 | -0.07 | -2.89% | 2.32 | 2.41 | 242811 | 5723.62 | 1.27% |
| 2025-04-15 | 2.46 | 2.42 | -0.03 | -1.22% | 2.39 | 2.46 | 224422 | 5416.02 | 1.17% |
| 2025-04-14 | 2.40 | 2.45 | 0.07 | 2.94% | 2.39 | 2.47 | 349687 | 8529.70 | 1.83% |
| 2025-04-11 | 2.33 | 2.38 | 0.03 | 1.28% | 2.32 | 2.43 | 398094 | 9511.57 | 2.08% |
| 2025-04-10 | 2.38 | 2.35 | 0.03 | 1.29% | 2.34 | 2.40 | 355973 | 8437.68 | 1.86% |
| 2025-04-09 | 2.21 | 2.32 | 0.08 | 3.57% | 2.03 | 2.35 | 508673 | 11215.85 | 2.66% |
| 2025-04-08 | 2.21 | 2.24 | -0.05 | -2.18% | 2.20 | 2.28 | 375601 | 8395.14 | 1.96% |
| 2025-04-07 | 2.45 | 2.29 | -0.25 | -9.84% | 2.29 | 2.45 | 427879 | 9932.87 | 2.23% |
| 2025-04-03 | 2.51 | 2.54 | 0.00 | 0.00% | 2.50 | 2.54 | 203720 | 5141.26 | 1.06% |
| 2025-04-02 | 2.55 | 2.54 | -0.02 | -0.78% | 2.53 | 2.57 | 160293 | 4079.46 | 0.84% |
| 2025-04-01 | 2.55 | 2.56 | 0.03 | 1.19% | 2.54 | 2.59 | 202988 | 5204.98 | 1.06% |
| 2025-03-31 | 2.58 | 2.53 | -0.07 | -2.69% | 2.50 | 2.58 | 291660 | 7394.71 | 1.52% |
| 2025-03-28 | 2.65 | 2.60 | -0.05 | -1.89% | 2.59 | 2.66 | 309659 | 8069.15 | 1.62% |
| 2025-03-27 | 2.68 | 2.65 | -0.04 | -1.49% | 2.64 | 2.69 | 276895 | 7359.31 | 1.45% |
| 2025-03-26 | 2.68 | 2.69 | 0.00 | 0.00% | 2.67 | 2.71 | 290625 | 7822.78 | 1.52% |
| 2025-03-25 | 2.69 | 2.69 | 0.01 | 0.37% | 2.66 | 2.72 | 340401 | 9175.47 | 1.78% |
| 2025-03-24 | 2.74 | 2.68 | -0.05 | -1.83% | 2.63 | 2.75 | 479758 | 12880.67 | 2.50% |
| 2025-03-21 | 2.78 | 2.73 | -0.08 | -2.85% | 2.72 | 2.80 | 585838 | 16096.14 | 3.06% |
| 2025-03-20 | 2.77 | 2.81 | 0.03 | 1.08% | 2.76 | 2.88 | 788435 | 22377.15 | 4.12% |
| 2025-03-19 | 2.79 | 2.78 | -0.02 | -0.71% | 2.76 | 2.82 | 378155 | 10550.14 | 1.97% |
| 2025-03-18 | 2.83 | 2.80 | -0.04 | -1.41% | 2.78 | 2.84 | 481300 | 13476.15 | 2.51% |
| 2025-03-17 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.90 | 610485 | 17428.80 | 3.19% |
| 2025-03-14 | 2.88 | 2.85 | -0.02 | -0.70% | 2.79 | 2.89 | 759349 | 21466.85 | 3.96% |
| 2025-03-13 | 2.80 | 2.87 | 0.05 | 1.77% | 2.80 | 2.89 | 1032596 | 29519.56 | 5.39% |
| 2025-03-12 | 2.76 | 2.82 | 0.04 | 1.44% | 2.76 | 2.90 | 764367 | 21700.41 | 3.99% |
| 2025-03-11 | 2.73 | 2.78 | 0.03 | 1.09% | 2.70 | 2.79 | 411124 | 11337.87 | 2.15% |
| 2025-03-10 | 2.74 | 2.75 | 0.01 | 0.36% | 2.72 | 2.80 | 384449 | 10617.11 | 2.01% |
| 2025-03-07 | 2.79 | 2.74 | -0.03 | -1.08% | 2.72 | 2.82 | 555791 | 15422.53 | 2.90% |
| 2025-03-06 | 2.73 | 2.77 | 0.04 | 1.47% | 2.71 | 2.79 | 567872 | 15650.49 | 2.96% |
| 2025-03-05 | 2.78 | 2.73 | -0.05 | -1.80% | 2.68 | 2.78 | 509401 | 13809.08 | 2.66% |
| 2025-03-04 | 2.72 | 2.78 | 0.02 | 0.72% | 2.69 | 2.78 | 460970 | 12602.33 | 2.41% |
| 2025-03-03 | 2.74 | 2.76 | 0.02 | 0.73% | 2.72 | 2.82 | 589800 | 16348.78 | 3.08% |
| 2025-02-28 | 2.85 | 2.74 | -0.10 | -3.52% | 2.74 | 2.85 | 608347 | 16946.65 | 3.18% |
| 2025-02-27 | 2.86 | 2.84 | -0.04 | -1.39% | 2.78 | 2.93 | 656241 | 18534.67 | 3.43% |
| 2025-02-26 | 2.82 | 2.88 | 0.05 | 1.77% | 2.82 | 2.95 | 792105 | 22760.66 | 4.13% |
| 2025-02-25 | 2.81 | 2.83 | 0.00 | 0.00% | 2.79 | 2.89 | 813896 | 23186.38 | 4.25% |
| 2025-02-24 | 2.85 | 2.83 | -0.02 | -0.70% | 2.80 | 2.89 | 817634 | 23138.00 | 4.27% |
| 2025-02-21 | 2.91 | 2.85 | -0.05 | -1.72% | 2.83 | 2.97 | 1937475 | 55847.32 | 10.11% |
| 2025-02-20 | 2.69 | 2.90 | 0.26 | 9.85% | 2.67 | 2.90 | 1362429 | 38570.24 | 7.11% |
| 2025-02-19 | 2.59 | 2.64 | 0.03 | 1.15% | 2.58 | 2.64 | 421235 | 11027.04 | 2.20% |
宝泰隆(601011)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。
