| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 16.26 | 17.26 | 0.97 | 5.95% | 16.25 | 17.92 | 512448 | 90603.67 | 34.30% |
| 2026-03-19 | 15.58 | 16.29 | 0.31 | 1.94% | 15.42 | 16.93 | 215267 | 34883.98 | 14.41% |
| 2026-03-18 | 16.50 | 15.98 | -0.65 | -3.91% | 15.59 | 16.86 | 202665 | 32258.18 | 13.57% |
| 2026-03-17 | 16.26 | 16.63 | 0.37 | 2.28% | 15.90 | 17.24 | 252316 | 42187.76 | 16.89% |
| 2026-03-16 | 15.54 | 16.26 | 0.58 | 3.70% | 15.46 | 16.51 | 174670 | 28040.05 | 11.69% |
| 2026-03-13 | 15.40 | 15.68 | 0.23 | 1.49% | 15.40 | 16.12 | 139240 | 22047.61 | 9.32% |
| 2026-03-12 | 15.86 | 15.45 | -0.23 | -1.47% | 15.40 | 15.97 | 94051 | 14721.71 | 6.30% |
| 2026-03-11 | 16.01 | 15.68 | -0.34 | -2.12% | 15.66 | 16.20 | 90367 | 14360.20 | 6.05% |
| 2026-03-10 | 15.87 | 16.02 | 0.45 | 2.89% | 15.77 | 16.16 | 107814 | 17239.23 | 7.22% |
| 2026-03-09 | 15.50 | 15.57 | -0.41 | -2.57% | 15.02 | 15.64 | 130571 | 19984.42 | 8.74% |
| 2026-03-06 | 16.11 | 15.98 | -0.25 | -1.54% | 15.96 | 16.27 | 111142 | 17873.48 | 7.44% |
| 2026-03-05 | 16.26 | 16.23 | 0.19 | 1.18% | 16.02 | 16.75 | 125724 | 20585.62 | 8.42% |
| 2026-03-04 | 15.77 | 16.04 | -0.22 | -1.35% | 15.72 | 16.42 | 116756 | 18790.79 | 7.82% |
| 2026-03-03 | 17.93 | 16.26 | -1.58 | -8.86% | 16.18 | 18.43 | 296726 | 50024.82 | 19.86% |
| 2026-03-02 | 18.13 | 17.84 | -0.93 | -4.95% | 17.80 | 18.63 | 192384 | 34683.16 | 12.88% |
| 2026-02-27 | 18.50 | 18.77 | 0.33 | 1.79% | 18.05 | 18.92 | 198433 | 36976.62 | 13.28% |
| 2026-02-26 | 17.89 | 18.44 | 0.66 | 3.71% | 17.70 | 18.74 | 218584 | 39877.43 | 14.63% |
| 2026-02-25 | 17.62 | 17.78 | 0.02 | 0.11% | 17.23 | 18.00 | 160024 | 28155.25 | 10.71% |
| 2026-02-24 | 17.37 | 17.76 | 0.80 | 4.72% | 17.14 | 18.05 | 216912 | 38288.80 | 14.52% |
| 2026-02-13 | 16.90 | 16.96 | -0.01 | -0.06% | 16.71 | 17.52 | 142038 | 24461.35 | 9.51% |
| 2026-02-12 | 17.17 | 16.97 | 0.05 | 0.30% | 16.87 | 17.32 | 103307 | 17627.03 | 6.92% |
| 2026-02-11 | 17.34 | 16.92 | -0.52 | -2.98% | 16.92 | 17.39 | 145920 | 24899.18 | 9.77% |
| 2026-02-10 | 18.00 | 17.44 | -0.56 | -3.11% | 17.36 | 18.30 | 175079 | 30887.21 | 11.72% |
| 2026-02-09 | 17.69 | 18.00 | 0.70 | 4.05% | 17.58 | 18.30 | 212475 | 38149.70 | 14.22% |
| 2026-02-06 | 17.60 | 17.30 | -0.48 | -2.70% | 17.22 | 18.10 | 175155 | 30715.30 | 11.72% |
| 2026-02-05 | 18.02 | 17.78 | -0.71 | -3.84% | 17.26 | 18.26 | 223171 | 39549.34 | 14.94% |
| 2026-02-04 | 18.78 | 18.49 | -0.45 | -2.38% | 18.32 | 18.83 | 203133 | 37687.29 | 13.60% |
| 2026-02-03 | 18.16 | 18.94 | 1.04 | 5.81% | 18.08 | 19.03 | 367031 | 68495.19 | 24.57% |
| 2026-02-02 | 18.20 | 17.90 | -0.65 | -3.50% | 17.72 | 18.50 | 443529 | 80051.94 | 29.69% |
| 2026-01-30 | 16.60 | 18.55 | 1.69 | 10.02% | 16.60 | 18.55 | 477859 | 87435.15 | 31.99% |
| 2026-01-29 | 17.80 | 16.86 | -1.22 | -6.75% | 16.86 | 18.22 | 251379 | 43879.09 | 16.83% |
| 2026-01-28 | 18.72 | 18.08 | -0.73 | -3.88% | 17.99 | 18.83 | 238259 | 43708.45 | 15.95% |
| 2026-01-27 | 17.79 | 18.81 | 1.04 | 5.85% | 17.20 | 19.04 | 329554 | 60710.05 | 22.06% |
| 2026-01-26 | 18.35 | 17.77 | -0.84 | -4.51% | 17.65 | 18.50 | 195573 | 35132.83 | 13.09% |
| 2026-01-23 | 18.05 | 18.61 | 0.78 | 4.37% | 17.63 | 18.80 | 306734 | 55784.86 | 20.53% |
| 2026-01-22 | 18.20 | 17.83 | -0.57 | -3.10% | 17.57 | 18.68 | 271581 | 48639.45 | 18.18% |
| 2026-01-21 | 18.40 | 18.40 | -0.38 | -2.02% | 18.03 | 19.15 | 333133 | 61471.35 | 22.30% |
| 2026-01-20 | 18.50 | 18.78 | 0.28 | 1.51% | 18.10 | 19.59 | 406333 | 76849.47 | 27.20% |
| 2026-01-19 | 20.30 | 18.50 | -0.38 | -2.01% | 18.10 | 20.30 | 506392 | 95828.03 | 33.90% |
| 2026-01-16 | 17.30 | 18.88 | 1.72 | 10.02% | 17.30 | 18.88 | 361628 | 66059.28 | 24.21% |
| 2026-01-15 | 16.70 | 17.16 | 0.31 | 1.84% | 16.61 | 17.60 | 300871 | 51860.17 | 20.14% |
| 2026-01-14 | 16.16 | 16.85 | 0.37 | 2.25% | 16.16 | 17.21 | 299037 | 50509.22 | 20.02% |
| 2026-01-13 | 16.61 | 16.48 | -0.24 | -1.44% | 16.29 | 17.20 | 223024 | 37321.73 | 14.93% |
| 2026-01-12 | 16.92 | 16.72 | -0.16 | -0.95% | 16.65 | 16.98 | 173077 | 28963.51 | 11.59% |
| 2026-01-09 | 16.95 | 16.88 | -0.15 | -0.88% | 16.65 | 17.08 | 205426 | 34524.79 | 13.75% |
| 2026-01-08 | 16.85 | 17.03 | -0.08 | -0.47% | 16.78 | 17.37 | 209022 | 35474.67 | 13.99% |
| 2026-01-07 | 17.40 | 17.11 | -0.23 | -1.33% | 17.02 | 17.59 | 300286 | 51923.14 | 20.10% |
| 2026-01-06 | 17.30 | 17.34 | 0.40 | 2.36% | 16.90 | 17.67 | 479718 | 83334.77 | 32.11% |
| 2026-01-05 | 15.73 | 16.94 | 1.54 | 10.00% | 15.61 | 16.94 | 212347 | 34821.67 | 14.21% |
| 2025-12-31 | 15.78 | 15.40 | -0.07 | -0.45% | 15.40 | 16.20 | 186830 | 29264.88 | 12.51% |
| 2025-12-30 | 15.80 | 15.47 | -0.45 | -2.83% | 15.43 | 15.98 | 201306 | 31377.93 | 13.48% |
| 2025-12-29 | 16.33 | 15.92 | -0.78 | -4.67% | 15.60 | 16.55 | 329588 | 52524.32 | 22.06% |
| 2025-12-26 | 17.31 | 16.70 | -1.15 | -6.44% | 16.58 | 18.20 | 499648 | 86572.41 | 33.45% |
| 2025-12-25 | 17.35 | 17.85 | 0.37 | 2.12% | 16.88 | 18.06 | 484649 | 84436.99 | 32.44% |
| 2025-12-24 | 18.60 | 17.48 | -0.37 | -2.07% | 17.42 | 19.59 | 593326 | 107451.69 | 39.72% |
| 2025-12-23 | 16.09 | 17.85 | 1.62 | 9.98% | 16.09 | 17.85 | 317804 | 55536.91 | 21.27% |
| 2025-12-22 | 15.31 | 16.23 | 0.92 | 6.01% | 15.25 | 16.72 | 329601 | 52795.41 | 22.06% |
| 2025-12-19 | 15.50 | 15.31 | -0.09 | -0.58% | 14.81 | 15.67 | 226834 | 34645.40 | 15.18% |
| 2025-12-18 | 15.16 | 15.40 | 0.19 | 1.25% | 15.16 | 16.11 | 316594 | 49628.21 | 21.19% |
| 2025-12-17 | 15.40 | 15.21 | -0.35 | -2.25% | 15.06 | 15.66 | 261459 | 39988.79 | 17.50% |
| 2025-12-16 | 14.66 | 15.56 | 0.92 | 6.28% | 14.33 | 16.10 | 475240 | 72627.90 | 31.81% |
| 2025-12-15 | 15.55 | 14.64 | -0.36 | -2.40% | 14.58 | 15.67 | 377104 | 56508.69 | 25.24% |
| 2025-12-12 | 13.71 | 15.00 | 1.36 | 9.97% | 13.67 | 15.00 | 273809 | 40229.11 | 18.33% |
| 2025-12-11 | 13.55 | 13.64 | 0.05 | 0.37% | 13.33 | 13.88 | 103670 | 14141.25 | 6.94% |
| 2025-12-10 | 14.02 | 13.59 | -0.42 | -3.00% | 13.42 | 14.02 | 128573 | 17528.76 | 8.61% |
| 2025-12-09 | 14.30 | 14.01 | -0.37 | -2.57% | 13.95 | 14.36 | 109663 | 15464.65 | 7.34% |
| 2025-12-08 | 13.88 | 14.38 | 0.52 | 3.75% | 13.71 | 14.42 | 188553 | 26719.18 | 12.62% |
| 2025-12-05 | 14.18 | 13.86 | -0.07 | -0.50% | 13.56 | 14.18 | 141337 | 19513.43 | 9.46% |
| 2025-12-04 | 14.16 | 13.93 | -0.37 | -2.59% | 13.66 | 14.32 | 196728 | 27395.21 | 13.17% |
| 2025-12-03 | 14.20 | 14.30 | -0.10 | -0.69% | 14.05 | 14.58 | 204726 | 29293.45 | 13.70% |
| 2025-12-02 | 13.81 | 14.40 | 0.46 | 3.30% | 13.74 | 14.58 | 279417 | 39552.57 | 18.70% |
| 2025-12-01 | 13.78 | 13.94 | 0.24 | 1.75% | 13.61 | 13.99 | 137760 | 19115.51 | 9.22% |
| 2025-11-28 | 13.53 | 13.70 | 0.01 | 0.07% | 13.38 | 13.93 | 136970 | 18685.44 | 9.17% |
| 2025-11-27 | 13.55 | 13.69 | 0.09 | 0.66% | 13.46 | 13.95 | 191752 | 26251.69 | 12.84% |
| 2025-11-26 | 13.54 | 13.60 | 0.04 | 0.29% | 13.44 | 13.70 | 142847 | 19385.93 | 9.56% |
| 2025-11-25 | 13.58 | 13.56 | -0.02 | -0.15% | 13.40 | 13.78 | 149459 | 20339.68 | 10.00% |
| 2025-11-24 | 13.20 | 13.58 | 0.56 | 4.30% | 13.10 | 13.79 | 209005 | 28110.56 | 13.99% |
| 2025-11-21 | 13.40 | 13.02 | -0.41 | -3.05% | 12.99 | 13.62 | 184562 | 24560.49 | 12.35% |
| 2025-11-20 | 12.94 | 13.43 | 0.57 | 4.43% | 12.89 | 14.15 | 264012 | 35857.21 | 17.67% |
| 2025-11-19 | 13.16 | 12.86 | -0.30 | -2.28% | 12.75 | 13.23 | 72451 | 9366.28 | 4.85% |
柏诚股份(601133)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。
