| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.76 | 6.72 | 0.03 | 0.45% | 6.64 | 6.89 | 149086 | 10071.69 | 0.99% |
| 2026-02-02 | 7.07 | 6.69 | -0.40 | -5.64% | 6.62 | 7.15 | 304548 | 20629.88 | 2.03% |
| 2026-01-30 | 6.92 | 7.09 | 0.08 | 1.14% | 6.92 | 7.20 | 189110 | 13419.71 | 1.26% |
| 2026-01-29 | 7.12 | 7.01 | -0.15 | -2.09% | 6.98 | 7.24 | 190198 | 13490.26 | 1.27% |
| 2026-01-28 | 7.03 | 7.16 | 0.12 | 1.70% | 7.00 | 7.32 | 195518 | 13944.15 | 1.30% |
| 2026-01-27 | 6.90 | 7.04 | 0.09 | 1.29% | 6.80 | 7.08 | 218854 | 15261.08 | 1.46% |
| 2026-01-26 | 6.73 | 6.95 | 0.24 | 3.58% | 6.68 | 6.97 | 289064 | 19883.14 | 1.93% |
| 2026-01-23 | 6.75 | 6.71 | -0.01 | -0.15% | 6.60 | 6.75 | 165844 | 11070.81 | 1.11% |
| 2026-01-22 | 6.39 | 6.72 | 0.32 | 5.00% | 6.34 | 6.74 | 250119 | 16484.34 | 1.67% |
| 2026-01-21 | 6.38 | 6.40 | -0.03 | -0.47% | 6.28 | 6.46 | 191691 | 12194.36 | 1.28% |
| 2026-01-20 | 6.18 | 6.43 | 0.26 | 4.21% | 6.10 | 6.44 | 249070 | 15703.30 | 1.66% |
| 2026-01-19 | 6.15 | 6.17 | 0.00 | 0.00% | 6.09 | 6.24 | 189355 | 11665.35 | 1.26% |
| 2026-01-16 | 6.03 | 6.17 | 0.14 | 2.32% | 6.00 | 6.23 | 213951 | 13143.51 | 1.43% |
| 2026-01-15 | 5.88 | 6.03 | 0.11 | 1.86% | 5.85 | 6.09 | 174800 | 10475.63 | 1.17% |
| 2026-01-14 | 6.06 | 5.92 | -0.13 | -2.15% | 5.87 | 6.09 | 198383 | 11860.28 | 1.32% |
| 2026-01-13 | 6.21 | 6.05 | -0.22 | -3.51% | 6.03 | 6.26 | 242483 | 14788.89 | 1.62% |
| 2026-01-12 | 5.96 | 6.27 | 0.30 | 5.03% | 5.94 | 6.35 | 286048 | 17704.25 | 1.91% |
| 2026-01-09 | 5.86 | 5.97 | 0.09 | 1.53% | 5.82 | 6.01 | 132452 | 7828.87 | 0.88% |
| 2026-01-08 | 5.77 | 5.88 | 0.09 | 1.55% | 5.72 | 5.90 | 145879 | 8487.00 | 0.97% |
| 2026-01-07 | 5.90 | 5.79 | -0.11 | -1.86% | 5.76 | 5.91 | 128938 | 7478.81 | 0.86% |
| 2026-01-06 | 5.90 | 5.90 | 0.05 | 0.85% | 5.84 | 5.98 | 157452 | 9306.20 | 1.05% |
| 2026-01-05 | 5.90 | 5.85 | 0.06 | 1.04% | 5.72 | 5.92 | 206641 | 12045.23 | 1.38% |
| 2025-12-31 | 5.80 | 5.79 | 0.00 | 0.00% | 5.75 | 5.83 | 81238 | 4704.28 | 0.54% |
| 2025-12-30 | 5.75 | 5.79 | 0.05 | 0.87% | 5.69 | 5.84 | 110850 | 6403.46 | 0.74% |
| 2025-12-29 | 5.75 | 5.74 | -0.02 | -0.35% | 5.73 | 5.82 | 133711 | 7709.91 | 0.89% |
| 2025-12-26 | 5.75 | 5.76 | 0.00 | 0.00% | 5.74 | 5.92 | 175318 | 10177.08 | 1.17% |
| 2025-12-25 | 5.72 | 5.76 | 0.07 | 1.23% | 5.69 | 5.82 | 138377 | 7981.03 | 0.92% |
| 2025-12-24 | 5.72 | 5.69 | -0.02 | -0.35% | 5.58 | 5.73 | 159582 | 9039.00 | 1.06% |
| 2025-12-23 | 5.57 | 5.71 | 0.15 | 2.70% | 5.57 | 5.72 | 174293 | 9881.28 | 1.16% |
| 2025-12-22 | 5.58 | 5.56 | -0.01 | -0.18% | 5.52 | 5.60 | 134990 | 7516.07 | 0.90% |
| 2025-12-19 | 5.48 | 5.57 | 0.09 | 1.64% | 5.45 | 5.58 | 102033 | 5634.17 | 0.68% |
| 2025-12-18 | 5.37 | 5.48 | 0.11 | 2.05% | 5.35 | 5.50 | 114485 | 6250.08 | 0.76% |
| 2025-12-17 | 5.31 | 5.37 | 0.06 | 1.13% | 5.29 | 5.41 | 99915 | 5365.16 | 0.67% |
| 2025-12-16 | 5.24 | 5.31 | 0.10 | 1.92% | 5.15 | 5.38 | 146038 | 7734.12 | 0.97% |
| 2025-12-15 | 5.13 | 5.21 | 0.06 | 1.17% | 5.13 | 5.26 | 93076 | 4845.52 | 0.62% |
| 2025-12-12 | 5.22 | 5.15 | -0.06 | -1.15% | 5.15 | 5.22 | 102335 | 5305.25 | 0.68% |
| 2025-12-11 | 5.29 | 5.21 | -0.08 | -1.51% | 5.20 | 5.30 | 114162 | 5978.45 | 0.76% |
| 2025-12-10 | 5.31 | 5.29 | -0.02 | -0.38% | 5.26 | 5.34 | 82947 | 4388.32 | 0.55% |
| 2025-12-09 | 5.34 | 5.31 | -0.03 | -0.56% | 5.31 | 5.37 | 65438 | 3490.12 | 0.44% |
| 2025-12-08 | 5.47 | 5.34 | -0.10 | -1.84% | 5.34 | 5.47 | 90556 | 4877.64 | 0.60% |
| 2025-12-05 | 5.40 | 5.44 | 0.05 | 0.93% | 5.34 | 5.45 | 65971 | 3568.10 | 0.44% |
| 2025-12-04 | 5.48 | 5.39 | -0.09 | -1.64% | 5.37 | 5.50 | 108230 | 5859.15 | 0.72% |
| 2025-12-03 | 5.49 | 5.48 | 0.00 | 0.00% | 5.44 | 5.52 | 80426 | 4409.19 | 0.54% |
| 2025-12-02 | 5.45 | 5.48 | 0.02 | 0.37% | 5.43 | 5.49 | 79188 | 4328.20 | 0.53% |
| 2025-12-01 | 5.40 | 5.46 | 0.06 | 1.11% | 5.38 | 5.49 | 136206 | 7419.18 | 0.91% |
| 2025-11-28 | 5.35 | 5.40 | 0.05 | 0.93% | 5.27 | 5.46 | 130266 | 6997.88 | 0.87% |
| 2025-11-27 | 5.33 | 5.35 | 0.03 | 0.56% | 5.30 | 5.38 | 89997 | 4812.37 | 0.60% |
| 2025-11-26 | 5.33 | 5.32 | 0.00 | 0.00% | 5.30 | 5.38 | 108883 | 5806.28 | 0.73% |
| 2025-11-25 | 5.33 | 5.32 | 0.01 | 0.19% | 5.29 | 5.37 | 100338 | 5353.03 | 0.67% |
| 2025-11-24 | 5.45 | 5.31 | -0.09 | -1.67% | 5.31 | 5.49 | 125579 | 6764.94 | 0.84% |
| 2025-11-21 | 5.63 | 5.40 | -0.23 | -4.09% | 5.40 | 5.64 | 141348 | 7758.38 | 0.94% |
| 2025-11-20 | 5.70 | 5.63 | -0.07 | -1.23% | 5.60 | 5.73 | 108084 | 6098.97 | 0.72% |
| 2025-11-19 | 5.71 | 5.70 | 0.00 | 0.00% | 5.64 | 5.74 | 163704 | 9327.53 | 1.09% |
| 2025-11-18 | 5.82 | 5.70 | -0.12 | -2.06% | 5.64 | 5.87 | 202792 | 11610.55 | 1.35% |
| 2025-11-17 | 5.71 | 5.82 | 0.14 | 2.46% | 5.64 | 5.83 | 222907 | 12825.22 | 1.49% |
| 2025-11-14 | 5.62 | 5.68 | 0.05 | 0.89% | 5.62 | 5.74 | 139548 | 7946.39 | 0.93% |
| 2025-11-13 | 5.55 | 5.63 | 0.07 | 1.26% | 5.50 | 5.69 | 188081 | 10492.76 | 1.25% |
| 2025-11-12 | 5.43 | 5.56 | 0.14 | 2.58% | 5.39 | 5.58 | 245383 | 13521.04 | 1.64% |
| 2025-11-11 | 5.37 | 5.42 | 0.05 | 0.93% | 5.37 | 5.45 | 116698 | 6310.96 | 0.78% |
| 2025-11-10 | 5.33 | 5.37 | 0.05 | 0.94% | 5.29 | 5.39 | 140374 | 7490.97 | 0.94% |
| 2025-11-07 | 5.26 | 5.32 | 0.06 | 1.14% | 5.25 | 5.34 | 153603 | 8159.26 | 1.02% |
| 2025-11-06 | 5.26 | 5.26 | 0.00 | 0.00% | 5.24 | 5.29 | 147938 | 7775.12 | 0.99% |
| 2025-11-05 | 5.23 | 5.26 | 0.04 | 0.77% | 5.19 | 5.27 | 155329 | 8132.42 | 1.04% |
| 2025-11-04 | 5.21 | 5.22 | -0.02 | -0.38% | 5.18 | 5.26 | 214898 | 11229.36 | 1.43% |
| 2025-11-03 | 5.34 | 5.24 | -0.10 | -1.87% | 5.19 | 5.35 | 352851 | 18497.03 | 2.35% |
| 2025-10-31 | 5.44 | 5.34 | -0.34 | -5.99% | 5.28 | 5.44 | 354818 | 18947.52 | 2.37% |
| 2025-10-30 | 5.63 | 5.68 | 0.05 | 0.89% | 5.61 | 5.71 | 91786 | 5210.28 | 0.61% |
| 2025-10-29 | 5.64 | 5.63 | -0.03 | -0.53% | 5.56 | 5.66 | 100221 | 5613.64 | 0.67% |
| 2025-10-28 | 5.70 | 5.66 | -0.04 | -0.70% | 5.66 | 5.77 | 82690 | 4719.33 | 0.55% |
| 2025-10-27 | 5.71 | 5.70 | 0.04 | 0.71% | 5.63 | 5.74 | 120776 | 6876.52 | 0.81% |
| 2025-10-24 | 5.77 | 5.66 | -0.09 | -1.57% | 5.65 | 5.77 | 80278 | 4558.55 | 0.54% |
| 2025-10-23 | 5.64 | 5.75 | 0.10 | 1.77% | 5.64 | 5.76 | 91573 | 5227.10 | 0.61% |
| 2025-10-22 | 5.75 | 5.65 | -0.08 | -1.40% | 5.64 | 5.79 | 97031 | 5540.68 | 0.65% |
| 2025-10-21 | 5.53 | 5.73 | 0.18 | 3.24% | 5.53 | 5.75 | 132856 | 7531.36 | 0.89% |
| 2025-10-20 | 5.60 | 5.55 | 0.00 | 0.00% | 5.51 | 5.61 | 84599 | 4697.02 | 0.56% |
| 2025-10-17 | 5.62 | 5.55 | -0.07 | -1.25% | 5.55 | 5.63 | 92426 | 5161.65 | 0.62% |
| 2025-10-16 | 5.70 | 5.62 | -0.06 | -1.06% | 5.61 | 5.71 | 90963 | 5145.78 | 0.61% |
| 2025-10-15 | 5.65 | 5.68 | 0.05 | 0.89% | 5.63 | 5.72 | 89952 | 5100.48 | 0.60% |
| 2025-10-14 | 5.65 | 5.63 | 0.00 | 0.00% | 5.62 | 5.73 | 130152 | 7381.15 | 0.87% |
| 2025-10-13 | 5.43 | 5.63 | 0.05 | 0.90% | 5.40 | 5.64 | 162665 | 9006.46 | 1.08% |
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。
