| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 5.30 | 5.41 | 0.13 | 2.46% | 5.29 | 5.45 | 214008 | 11504.56 | 1.43% |
| 2025-07-31 | 5.37 | 5.28 | -0.11 | -2.04% | 5.25 | 5.40 | 154245 | 8178.38 | 1.03% |
| 2025-07-30 | 5.37 | 5.39 | 0.02 | 0.37% | 5.35 | 5.42 | 100051 | 5392.07 | 0.67% |
| 2025-07-29 | 5.45 | 5.37 | -0.07 | -1.29% | 5.34 | 5.45 | 117118 | 6301.11 | 0.78% |
| 2025-07-28 | 5.38 | 5.44 | 0.07 | 1.30% | 5.32 | 5.45 | 168308 | 9083.75 | 1.12% |
| 2025-07-25 | 5.36 | 5.37 | 0.03 | 0.56% | 5.35 | 5.45 | 126421 | 6815.26 | 0.84% |
| 2025-07-24 | 5.31 | 5.34 | 0.03 | 0.56% | 5.27 | 5.37 | 151469 | 8054.40 | 1.01% |
| 2025-07-23 | 5.36 | 5.31 | -0.05 | -0.93% | 5.31 | 5.40 | 149761 | 8024.28 | 1.00% |
| 2025-07-22 | 5.30 | 5.36 | 0.07 | 1.32% | 5.28 | 5.40 | 200540 | 10748.51 | 1.34% |
| 2025-07-21 | 5.22 | 5.29 | 0.12 | 2.32% | 5.19 | 5.30 | 192353 | 10113.63 | 1.28% |
| 2025-07-18 | 5.22 | 5.17 | -0.03 | -0.58% | 5.12 | 5.24 | 156659 | 8081.61 | 1.04% |
| 2025-07-17 | 5.12 | 5.20 | 0.07 | 1.36% | 5.12 | 5.22 | 201387 | 10443.51 | 1.34% |
| 2025-07-16 | 5.20 | 5.13 | -0.05 | -0.97% | 5.11 | 5.20 | 179861 | 9268.75 | 1.20% |
| 2025-07-15 | 5.13 | 5.18 | 0.03 | 0.58% | 5.12 | 5.20 | 292493 | 15086.53 | 1.95% |
| 2025-07-14 | 5.13 | 5.15 | 0.21 | 4.25% | 5.07 | 5.20 | 453925 | 23307.14 | 3.03% |
| 2025-07-11 | 4.97 | 4.94 | -0.02 | -0.40% | 4.94 | 4.98 | 148128 | 7338.12 | 0.99% |
| 2025-07-10 | 4.94 | 4.96 | 0.02 | 0.40% | 4.92 | 4.98 | 146166 | 7224.99 | 0.97% |
| 2025-07-09 | 4.97 | 4.94 | -0.02 | -0.40% | 4.92 | 5.00 | 180706 | 8962.56 | 1.21% |
| 2025-07-08 | 4.93 | 4.96 | 0.03 | 0.61% | 4.92 | 5.00 | 268607 | 13321.37 | 1.79% |
| 2025-07-07 | 4.94 | 4.93 | -0.06 | -1.20% | 4.89 | 4.97 | 296691 | 14606.81 | 1.98% |
| 2025-07-04 | 5.00 | 4.99 | -0.22 | -4.22% | 4.91 | 5.10 | 719399 | 35864.27 | 4.80% |
| 2025-07-03 | 4.92 | 5.21 | 0.47 | 9.92% | 4.92 | 5.21 | 856578 | 44109.35 | 5.71% |
| 2025-07-02 | 4.75 | 4.74 | 0.00 | 0.00% | 4.72 | 4.75 | 69284 | 3279.00 | 0.46% |
| 2025-07-01 | 4.73 | 4.74 | 0.02 | 0.42% | 4.71 | 4.75 | 61981 | 2933.02 | 0.41% |
| 2025-06-30 | 4.75 | 4.72 | -0.02 | -0.42% | 4.71 | 4.75 | 74299 | 3512.40 | 0.50% |
| 2025-06-27 | 4.71 | 4.74 | 0.04 | 0.85% | 4.70 | 4.76 | 65484 | 3101.94 | 0.44% |
| 2025-06-26 | 4.72 | 4.70 | -0.02 | -0.42% | 4.68 | 4.73 | 58959 | 2774.25 | 0.39% |
| 2025-06-25 | 4.71 | 4.72 | 0.02 | 0.43% | 4.68 | 4.73 | 70005 | 3293.35 | 0.47% |
| 2025-06-24 | 4.64 | 4.70 | 0.06 | 1.29% | 4.63 | 4.71 | 66126 | 3091.20 | 0.44% |
| 2025-06-23 | 4.62 | 4.64 | 0.01 | 0.22% | 4.57 | 4.67 | 74597 | 3453.33 | 0.50% |
| 2025-06-20 | 4.65 | 4.63 | 0.00 | 0.00% | 4.62 | 4.67 | 45468 | 2110.35 | 0.30% |
| 2025-06-19 | 4.69 | 4.63 | -0.05 | -1.07% | 4.62 | 4.69 | 45177 | 2099.52 | 0.30% |
| 2025-06-18 | 4.74 | 4.68 | -0.05 | -1.06% | 4.67 | 4.74 | 58188 | 2729.22 | 0.39% |
| 2025-06-17 | 4.73 | 4.73 | 0.00 | 0.00% | 4.71 | 4.77 | 52652 | 2490.83 | 0.35% |
| 2025-06-16 | 4.71 | 4.73 | 0.00 | 0.00% | 4.69 | 4.74 | 69580 | 3280.81 | 0.46% |
| 2025-06-13 | 4.81 | 4.73 | -0.08 | -1.66% | 4.72 | 4.82 | 98669 | 4685.08 | 0.66% |
| 2025-06-12 | 4.87 | 4.81 | -0.02 | -0.41% | 4.79 | 4.88 | 69138 | 3339.40 | 0.46% |
| 2025-06-11 | 4.79 | 4.83 | 0.03 | 0.63% | 4.79 | 4.87 | 88544 | 4276.29 | 0.59% |
| 2025-06-10 | 4.78 | 4.80 | 0.01 | 0.21% | 4.76 | 4.83 | 110794 | 5313.61 | 0.74% |
| 2025-06-09 | 4.75 | 4.79 | 0.04 | 0.84% | 4.74 | 4.80 | 82339 | 3933.43 | 0.55% |
| 2025-06-06 | 4.78 | 4.75 | -0.02 | -0.42% | 4.74 | 4.78 | 69792 | 3318.69 | 0.47% |
| 2025-06-05 | 4.81 | 4.77 | -0.04 | -0.83% | 4.77 | 4.85 | 105233 | 5054.76 | 0.70% |
| 2025-06-04 | 4.79 | 4.81 | 0.02 | 0.42% | 4.77 | 4.82 | 107649 | 5164.93 | 0.72% |
| 2025-06-03 | 4.78 | 4.79 | 0.02 | 0.42% | 4.75 | 4.81 | 106385 | 5089.87 | 0.71% |
| 2025-05-30 | 4.85 | 4.77 | -0.08 | -1.65% | 4.75 | 4.86 | 155950 | 7484.69 | 1.04% |
| 2025-05-29 | 5.07 | 5.11 | 0.04 | 0.79% | 5.05 | 5.12 | 139337 | 7109.19 | 0.93% |
| 2025-05-28 | 5.06 | 5.07 | 0.01 | 0.20% | 5.02 | 5.09 | 100831 | 5096.87 | 0.67% |
| 2025-05-27 | 5.01 | 5.06 | 0.06 | 1.20% | 4.99 | 5.07 | 73402 | 3693.58 | 0.49% |
| 2025-05-26 | 5.05 | 5.00 | -0.03 | -0.60% | 4.97 | 5.06 | 75557 | 3780.68 | 0.50% |
| 2025-05-23 | 5.06 | 5.03 | -0.01 | -0.20% | 5.03 | 5.10 | 89410 | 4530.33 | 0.60% |
| 2025-05-22 | 5.07 | 5.04 | -0.04 | -0.79% | 5.02 | 5.10 | 78489 | 3969.45 | 0.52% |
| 2025-05-21 | 5.08 | 5.08 | -0.01 | -0.20% | 5.06 | 5.10 | 59008 | 2997.86 | 0.39% |
| 2025-05-20 | 5.07 | 5.09 | 0.02 | 0.39% | 5.05 | 5.10 | 65027 | 3300.60 | 0.43% |
| 2025-05-19 | 5.05 | 5.07 | 0.03 | 0.60% | 5.02 | 5.07 | 60163 | 3040.58 | 0.40% |
| 2025-05-16 | 5.10 | 5.04 | -0.05 | -0.98% | 5.03 | 5.11 | 92195 | 4659.52 | 0.61% |
| 2025-05-15 | 5.08 | 5.09 | -0.03 | -0.59% | 5.06 | 5.16 | 100669 | 5143.19 | 0.67% |
| 2025-05-14 | 5.12 | 5.12 | -0.03 | -0.58% | 5.01 | 5.15 | 164441 | 8358.88 | 1.10% |
| 2025-05-13 | 5.12 | 5.15 | 0.09 | 1.78% | 5.10 | 5.29 | 237507 | 12294.43 | 1.58% |
| 2025-05-12 | 5.16 | 5.06 | 0.00 | 0.00% | 5.01 | 5.26 | 220936 | 11241.16 | 1.47% |
| 2025-05-09 | 5.01 | 5.06 | 0.06 | 1.20% | 5.00 | 5.19 | 164307 | 8370.31 | 1.10% |
| 2025-05-08 | 5.03 | 5.00 | -0.03 | -0.60% | 4.99 | 5.07 | 102364 | 5130.75 | 0.68% |
| 2025-05-07 | 5.06 | 5.03 | 0.02 | 0.40% | 5.00 | 5.14 | 122767 | 6206.72 | 0.82% |
| 2025-05-06 | 4.96 | 5.01 | 0.06 | 1.21% | 4.93 | 5.05 | 164307 | 8212.89 | 1.10% |
| 2025-04-30 | 4.95 | 4.95 | 0.11 | 2.27% | 4.86 | 5.04 | 247844 | 12313.29 | 1.65% |
| 2025-04-29 | 4.75 | 4.84 | 0.06 | 1.26% | 4.75 | 4.86 | 75961 | 3667.50 | 0.51% |
| 2025-04-28 | 4.97 | 4.78 | -0.19 | -3.82% | 4.78 | 4.99 | 107724 | 5215.39 | 0.72% |
| 2025-04-25 | 4.91 | 4.97 | 0.09 | 1.84% | 4.88 | 5.04 | 116637 | 5794.35 | 0.78% |
| 2025-04-24 | 4.90 | 4.88 | -0.03 | -0.61% | 4.86 | 4.94 | 67024 | 3279.93 | 0.45% |
| 2025-04-23 | 4.88 | 4.91 | 0.04 | 0.82% | 4.88 | 4.94 | 70051 | 3439.56 | 0.47% |
| 2025-04-22 | 4.86 | 4.87 | 0.00 | 0.00% | 4.84 | 4.90 | 84690 | 4126.65 | 0.56% |
| 2025-04-21 | 4.86 | 4.87 | 0.02 | 0.41% | 4.82 | 4.87 | 100480 | 4870.96 | 0.67% |
| 2025-04-18 | 4.94 | 4.85 | -0.08 | -1.62% | 4.83 | 4.94 | 106296 | 5161.76 | 0.71% |
| 2025-04-17 | 5.03 | 4.93 | -0.10 | -1.99% | 4.89 | 5.03 | 165184 | 8164.36 | 1.10% |
| 2025-04-16 | 5.15 | 5.03 | -0.19 | -3.64% | 4.95 | 5.21 | 207100 | 10470.62 | 1.38% |
| 2025-04-15 | 5.55 | 5.22 | -0.28 | -5.09% | 5.20 | 5.55 | 320867 | 16960.67 | 2.14% |
| 2025-04-14 | 4.99 | 5.50 | 0.50 | 10.00% | 4.95 | 5.50 | 327254 | 17290.47 | 2.18% |
| 2025-04-11 | 4.94 | 5.00 | 0.05 | 1.01% | 4.90 | 5.14 | 112902 | 5681.33 | 0.75% |
| 2025-04-10 | 5.08 | 4.95 | 0.28 | 6.00% | 4.86 | 5.08 | 122626 | 6082.04 | 0.82% |
| 2025-04-09 | 4.56 | 4.67 | 0.00 | 0.00% | 4.46 | 4.69 | 100878 | 4634.56 | 0.67% |
| 2025-04-08 | 4.87 | 4.67 | -0.21 | -4.30% | 4.54 | 4.87 | 128140 | 5999.64 | 0.85% |
百隆东方(601339)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。
