| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.43 | 3.59 | 0.07 | 1.99% | 3.38 | 3.63 | 971697 | 34304.11 | 5.07% |
| 2026-03-24 | 3.40 | 3.52 | 0.03 | 0.86% | 3.33 | 3.52 | 928779 | 31698.64 | 4.85% |
| 2026-03-23 | 3.43 | 3.49 | 0.07 | 2.05% | 3.43 | 3.65 | 1211050 | 42694.75 | 6.32% |
| 2026-03-20 | 3.53 | 3.42 | -0.16 | -4.47% | 3.36 | 3.53 | 975396 | 33567.45 | 5.09% |
| 2026-03-19 | 3.68 | 3.58 | -0.04 | -1.10% | 3.55 | 3.74 | 1062270 | 38724.62 | 5.55% |
| 2026-03-18 | 3.68 | 3.62 | -0.12 | -3.21% | 3.60 | 3.79 | 1115412 | 40858.98 | 5.82% |
| 2026-03-17 | 3.66 | 3.74 | 0.07 | 1.91% | 3.64 | 3.98 | 1384561 | 52376.73 | 7.23% |
| 2026-03-16 | 3.82 | 3.67 | -0.13 | -3.42% | 3.65 | 3.90 | 1196580 | 44904.70 | 6.25% |
| 2026-03-13 | 3.84 | 3.80 | -0.02 | -0.52% | 3.78 | 3.95 | 1956197 | 75403.31 | 10.21% |
| 2026-03-12 | 3.61 | 3.82 | 0.22 | 6.11% | 3.58 | 3.90 | 2190306 | 82629.23 | 11.43% |
| 2026-03-11 | 3.55 | 3.60 | 0.03 | 0.84% | 3.47 | 3.60 | 894348 | 31614.06 | 4.67% |
| 2026-03-10 | 3.59 | 3.57 | -0.14 | -3.77% | 3.54 | 3.67 | 1263063 | 45298.46 | 6.59% |
| 2026-03-09 | 3.89 | 3.71 | 0.01 | 0.27% | 3.69 | 3.92 | 1324322 | 50085.87 | 6.91% |
| 2026-03-06 | 3.67 | 3.70 | -0.02 | -0.54% | 3.56 | 3.72 | 866103 | 31639.33 | 4.52% |
| 2026-03-05 | 3.70 | 3.72 | -0.02 | -0.53% | 3.60 | 3.77 | 1167230 | 42989.05 | 6.09% |
| 2026-03-04 | 3.93 | 3.74 | -0.25 | -6.27% | 3.65 | 3.93 | 1626847 | 60854.71 | 8.49% |
| 2026-03-03 | 3.79 | 3.99 | 0.20 | 5.28% | 3.71 | 4.11 | 2696016 | 105284.67 | 14.07% |
| 2026-03-02 | 3.89 | 3.79 | 0.02 | 0.53% | 3.71 | 3.90 | 1369229 | 51839.37 | 7.15% |
| 2026-02-27 | 3.62 | 3.77 | 0.14 | 3.86% | 3.61 | 3.79 | 989873 | 36847.98 | 5.17% |
| 2026-02-26 | 3.69 | 3.63 | -0.06 | -1.63% | 3.59 | 3.73 | 636586 | 23149.16 | 3.32% |
| 2026-02-25 | 3.64 | 3.69 | 0.05 | 1.37% | 3.61 | 3.74 | 954694 | 35204.90 | 4.98% |
| 2026-02-24 | 3.43 | 3.64 | 0.25 | 7.37% | 3.43 | 3.67 | 1204665 | 43174.61 | 6.29% |
| 2026-02-13 | 3.49 | 3.39 | -0.11 | -3.14% | 3.38 | 3.52 | 552020 | 19003.83 | 2.88% |
| 2026-02-12 | 3.60 | 3.50 | -0.10 | -2.78% | 3.49 | 3.64 | 652538 | 23011.76 | 3.41% |
| 2026-02-11 | 3.58 | 3.60 | 0.01 | 0.28% | 3.48 | 3.64 | 768336 | 27439.38 | 4.01% |
| 2026-02-10 | 3.58 | 3.59 | -0.02 | -0.55% | 3.54 | 3.64 | 665227 | 23870.86 | 3.47% |
| 2026-02-09 | 3.56 | 3.61 | 0.12 | 3.44% | 3.54 | 3.65 | 938143 | 33717.44 | 4.90% |
| 2026-02-06 | 3.55 | 3.49 | -0.04 | -1.13% | 3.41 | 3.58 | 857906 | 29964.71 | 4.48% |
| 2026-02-05 | 3.65 | 3.53 | -0.11 | -3.02% | 3.52 | 3.70 | 1471624 | 52678.30 | 7.68% |
| 2026-02-04 | 3.35 | 3.64 | 0.33 | 9.97% | 3.32 | 3.64 | 1525986 | 53730.21 | 7.97% |
| 2026-02-03 | 3.31 | 3.31 | 0.04 | 1.22% | 3.27 | 3.38 | 677223 | 22398.06 | 3.54% |
| 2026-02-02 | 3.49 | 3.27 | -0.36 | -9.92% | 3.27 | 3.53 | 1417549 | 48114.15 | 7.40% |
| 2026-01-30 | 3.67 | 3.63 | 0.00 | 0.00% | 3.60 | 3.93 | 2160884 | 80911.52 | 11.28% |
| 2026-01-29 | 3.51 | 3.63 | 0.07 | 1.97% | 3.50 | 3.67 | 1521154 | 54944.66 | 7.94% |
| 2026-01-28 | 3.38 | 3.56 | 0.21 | 6.27% | 3.37 | 3.58 | 1575254 | 55359.89 | 8.22% |
| 2026-01-27 | 3.43 | 3.35 | -0.09 | -2.62% | 3.28 | 3.45 | 630284 | 21026.24 | 3.29% |
| 2026-01-26 | 3.43 | 3.44 | -0.05 | -1.43% | 3.37 | 3.45 | 678867 | 23181.17 | 3.54% |
| 2026-01-23 | 3.44 | 3.49 | 0.04 | 1.16% | 3.40 | 3.50 | 582907 | 20132.92 | 3.04% |
| 2026-01-22 | 3.32 | 3.45 | 0.14 | 4.23% | 3.31 | 3.46 | 878416 | 29942.76 | 4.59% |
| 2026-01-21 | 3.33 | 3.31 | -0.05 | -1.49% | 3.27 | 3.33 | 440020 | 14545.73 | 2.30% |
| 2026-01-20 | 3.40 | 3.36 | -0.05 | -1.47% | 3.33 | 3.44 | 567726 | 19119.26 | 2.96% |
| 2026-01-19 | 3.27 | 3.41 | 0.15 | 4.60% | 3.25 | 3.42 | 632985 | 21207.69 | 3.30% |
| 2026-01-16 | 3.35 | 3.26 | -0.07 | -2.10% | 3.23 | 3.35 | 539462 | 17647.12 | 2.82% |
| 2026-01-15 | 3.38 | 3.33 | -0.07 | -2.06% | 3.30 | 3.40 | 541794 | 18088.86 | 2.83% |
| 2026-01-14 | 3.40 | 3.40 | -0.03 | -0.87% | 3.37 | 3.47 | 670866 | 22973.71 | 3.50% |
| 2026-01-13 | 3.52 | 3.43 | -0.11 | -3.11% | 3.42 | 3.53 | 737944 | 25611.98 | 3.85% |
| 2026-01-12 | 3.48 | 3.54 | 0.05 | 1.43% | 3.46 | 3.54 | 804061 | 28170.88 | 4.20% |
| 2026-01-09 | 3.46 | 3.49 | -0.01 | -0.29% | 3.43 | 3.51 | 721240 | 25095.39 | 3.76% |
| 2026-01-08 | 3.58 | 3.50 | -0.08 | -2.23% | 3.45 | 3.59 | 1031045 | 36100.57 | 5.38% |
| 2026-01-07 | 3.38 | 3.58 | 0.21 | 6.23% | 3.38 | 3.58 | 1626416 | 56911.78 | 8.49% |
| 2026-01-06 | 3.26 | 3.37 | 0.10 | 3.06% | 3.23 | 3.40 | 747703 | 25056.38 | 3.90% |
| 2026-01-05 | 3.24 | 3.27 | -0.13 | -3.82% | 3.24 | 3.34 | 775763 | 25415.81 | 4.05% |
| 2025-12-31 | 3.43 | 3.40 | -0.03 | -0.87% | 3.36 | 3.44 | 341781 | 11577.07 | 1.78% |
| 2025-12-30 | 3.45 | 3.43 | -0.03 | -0.87% | 3.38 | 3.46 | 347236 | 11884.76 | 1.81% |
| 2025-12-29 | 3.54 | 3.46 | -0.06 | -1.70% | 3.45 | 3.55 | 416421 | 14547.27 | 2.17% |
| 2025-12-26 | 3.47 | 3.52 | 0.04 | 1.15% | 3.47 | 3.57 | 546198 | 19222.82 | 2.85% |
| 2025-12-25 | 3.45 | 3.48 | 0.03 | 0.87% | 3.41 | 3.49 | 368518 | 12727.89 | 1.92% |
| 2025-12-24 | 3.39 | 3.45 | 0.06 | 1.77% | 3.35 | 3.46 | 428269 | 14643.87 | 2.24% |
| 2025-12-23 | 3.45 | 3.39 | -0.06 | -1.74% | 3.38 | 3.46 | 338643 | 11501.04 | 1.77% |
| 2025-12-22 | 3.44 | 3.45 | 0.01 | 0.29% | 3.41 | 3.46 | 396123 | 13623.12 | 2.07% |
| 2025-12-19 | 3.38 | 3.44 | 0.02 | 0.58% | 3.34 | 3.44 | 524908 | 17801.48 | 2.74% |
| 2025-12-18 | 3.40 | 3.42 | 0.06 | 1.79% | 3.34 | 3.48 | 639773 | 21747.31 | 3.34% |
| 2025-12-17 | 3.34 | 3.36 | 0.04 | 1.20% | 3.26 | 3.37 | 423678 | 14057.25 | 2.21% |
| 2025-12-16 | 3.46 | 3.32 | -0.17 | -4.87% | 3.31 | 3.47 | 593039 | 19906.46 | 3.10% |
| 2025-12-15 | 3.42 | 3.49 | 0.06 | 1.75% | 3.40 | 3.58 | 575542 | 20218.85 | 3.00% |
| 2025-12-12 | 3.44 | 3.43 | -0.01 | -0.29% | 3.42 | 3.50 | 439675 | 15147.20 | 2.30% |
| 2025-12-11 | 3.56 | 3.44 | -0.13 | -3.64% | 3.43 | 3.57 | 585491 | 20377.36 | 3.06% |
| 2025-12-10 | 3.55 | 3.57 | 0.00 | 0.00% | 3.54 | 3.63 | 472694 | 16889.05 | 2.47% |
| 2025-12-09 | 3.68 | 3.57 | -0.13 | -3.51% | 3.54 | 3.68 | 745616 | 26678.95 | 3.89% |
| 2025-12-08 | 3.75 | 3.70 | -0.06 | -1.60% | 3.65 | 3.75 | 763581 | 28136.14 | 3.99% |
| 2025-12-05 | 3.78 | 3.76 | 0.03 | 0.80% | 3.65 | 3.79 | 675248 | 25163.65 | 3.52% |
| 2025-12-04 | 3.91 | 3.73 | -0.24 | -6.05% | 3.72 | 3.92 | 1221295 | 46148.08 | 6.38% |
| 2025-12-03 | 3.80 | 3.97 | 0.09 | 2.32% | 3.77 | 4.08 | 1824078 | 71889.09 | 9.52% |
| 2025-12-02 | 3.83 | 3.88 | 0.12 | 3.19% | 3.75 | 3.96 | 1431255 | 55482.11 | 7.47% |
| 2025-12-01 | 3.69 | 3.76 | 0.07 | 1.90% | 3.66 | 3.76 | 724682 | 26910.23 | 3.78% |
| 2025-11-28 | 3.60 | 3.69 | 0.07 | 1.93% | 3.58 | 3.74 | 868183 | 31874.80 | 4.53% |
| 2025-11-27 | 3.57 | 3.62 | 0.03 | 0.84% | 3.53 | 3.64 | 704282 | 25354.13 | 3.68% |
| 2025-11-26 | 3.62 | 3.59 | -0.05 | -1.37% | 3.58 | 3.66 | 640709 | 23154.31 | 3.34% |
| 2025-11-25 | 3.59 | 3.64 | 0.07 | 1.96% | 3.56 | 3.66 | 726178 | 26290.14 | 3.79% |
| 2025-11-24 | 3.63 | 3.57 | -0.03 | -0.83% | 3.48 | 3.65 | 891414 | 31553.63 | 4.65% |
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。
