| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 5.20 | 4.88 | -0.54 | -9.96% | 4.88 | 5.20 | 78513 | 3891.98 | 0.52% |
| 2025-04-03 | 5.47 | 5.42 | -0.11 | -1.99% | 5.36 | 5.48 | 89702 | 4850.87 | 0.60% |
| 2025-04-02 | 5.37 | 5.53 | 0.16 | 2.98% | 5.34 | 5.54 | 85079 | 4638.16 | 0.57% |
| 2025-04-01 | 5.30 | 5.37 | 0.07 | 1.32% | 5.29 | 5.37 | 55956 | 2982.17 | 0.37% |
| 2025-03-31 | 5.40 | 5.30 | -0.13 | -2.39% | 5.27 | 5.43 | 63830 | 3405.82 | 0.43% |
| 2025-03-28 | 5.50 | 5.43 | -0.07 | -1.27% | 5.41 | 5.51 | 55021 | 2995.12 | 0.37% |
| 2025-03-27 | 5.54 | 5.50 | -0.02 | -0.36% | 5.47 | 5.56 | 60255 | 3323.96 | 0.40% |
| 2025-03-26 | 5.42 | 5.52 | 0.10 | 1.85% | 5.42 | 5.53 | 70869 | 3887.27 | 0.47% |
| 2025-03-25 | 5.37 | 5.42 | 0.08 | 1.50% | 5.33 | 5.43 | 67688 | 3651.01 | 0.45% |
| 2025-03-24 | 5.40 | 5.34 | -0.04 | -0.74% | 5.28 | 5.42 | 66324 | 3549.70 | 0.44% |
| 2025-03-21 | 5.40 | 5.38 | -0.04 | -0.74% | 5.37 | 5.47 | 72244 | 3908.01 | 0.48% |
| 2025-03-20 | 5.39 | 5.42 | 0.03 | 0.56% | 5.36 | 5.45 | 68564 | 3708.37 | 0.46% |
| 2025-03-19 | 5.39 | 5.39 | 0.01 | 0.19% | 5.36 | 5.42 | 66060 | 3555.71 | 0.44% |
| 2025-03-18 | 5.33 | 5.38 | 0.07 | 1.32% | 5.28 | 5.39 | 70483 | 3764.96 | 0.47% |
| 2025-03-17 | 5.29 | 5.31 | 0.02 | 0.38% | 5.28 | 5.33 | 69785 | 3703.09 | 0.47% |
| 2025-03-14 | 5.23 | 5.29 | 0.07 | 1.34% | 5.21 | 5.30 | 92385 | 4860.91 | 0.62% |
| 2025-03-13 | 5.22 | 5.22 | -0.03 | -0.57% | 5.19 | 5.25 | 83332 | 4346.39 | 0.56% |
| 2025-03-12 | 5.29 | 5.25 | -0.01 | -0.19% | 5.23 | 5.30 | 89488 | 4703.59 | 0.60% |
| 2025-03-11 | 5.26 | 5.26 | -0.07 | -1.31% | 5.19 | 5.32 | 143826 | 7546.62 | 0.96% |
| 2025-03-10 | 5.48 | 5.33 | -0.15 | -2.74% | 5.32 | 5.54 | 224253 | 12087.31 | 1.50% |
| 2025-03-07 | 5.78 | 5.48 | -0.08 | -1.44% | 5.47 | 5.86 | 419365 | 23952.77 | 2.80% |
| 2025-03-06 | 5.27 | 5.56 | 0.29 | 5.50% | 5.25 | 5.72 | 211113 | 11521.77 | 1.41% |
| 2025-03-05 | 5.29 | 5.27 | 0.00 | 0.00% | 5.21 | 5.32 | 56537 | 2965.64 | 0.38% |
| 2025-03-04 | 5.28 | 5.27 | -0.01 | -0.19% | 5.23 | 5.33 | 44475 | 2347.66 | 0.30% |
| 2025-03-03 | 5.22 | 5.28 | 0.09 | 1.73% | 5.20 | 5.30 | 65514 | 3451.30 | 0.44% |
| 2025-02-28 | 5.32 | 5.19 | -0.13 | -2.44% | 5.18 | 5.32 | 64555 | 3379.70 | 0.43% |
| 2025-02-27 | 5.26 | 5.32 | 0.06 | 1.14% | 5.24 | 5.33 | 59695 | 3154.69 | 0.40% |
| 2025-02-26 | 5.24 | 5.26 | 0.03 | 0.57% | 5.16 | 5.30 | 42674 | 2239.94 | 0.28% |
| 2025-02-25 | 5.25 | 5.23 | -0.04 | -0.76% | 5.21 | 5.28 | 41254 | 2162.53 | 0.28% |
| 2025-02-24 | 5.25 | 5.27 | 0.03 | 0.57% | 5.22 | 5.31 | 45386 | 2389.05 | 0.30% |
| 2025-02-21 | 5.23 | 5.24 | -0.01 | -0.19% | 5.20 | 5.26 | 36764 | 1920.67 | 0.25% |
| 2025-02-20 | 5.26 | 5.25 | -0.02 | -0.38% | 5.21 | 5.27 | 53634 | 2812.14 | 0.36% |
| 2025-02-19 | 5.26 | 5.27 | -0.01 | -0.19% | 5.25 | 5.29 | 45124 | 2376.84 | 0.30% |
| 2025-02-18 | 5.33 | 5.28 | -0.04 | -0.75% | 5.27 | 5.39 | 57901 | 3070.65 | 0.39% |
| 2025-02-17 | 5.29 | 5.32 | 0.00 | 0.00% | 5.26 | 5.34 | 53395 | 2827.04 | 0.36% |
| 2025-02-14 | 5.38 | 5.32 | -0.04 | -0.75% | 5.30 | 5.38 | 55289 | 2944.75 | 0.37% |
| 2025-02-13 | 5.35 | 5.36 | 0.01 | 0.19% | 5.32 | 5.41 | 62591 | 3355.05 | 0.42% |
| 2025-02-12 | 5.34 | 5.35 | 0.02 | 0.38% | 5.30 | 5.39 | 86020 | 4596.58 | 0.57% |
| 2025-02-11 | 5.31 | 5.33 | 0.03 | 0.57% | 5.27 | 5.34 | 65200 | 3461.71 | 0.43% |
| 2025-02-10 | 5.29 | 5.30 | 0.04 | 0.76% | 5.21 | 5.33 | 81648 | 4307.19 | 0.54% |
| 2025-02-07 | 5.19 | 5.26 | 0.08 | 1.54% | 5.18 | 5.30 | 80458 | 4220.64 | 0.54% |
| 2025-02-06 | 5.15 | 5.18 | 0.00 | 0.00% | 5.12 | 5.20 | 71829 | 3711.62 | 0.48% |
| 2025-02-05 | 5.24 | 5.18 | -0.06 | -1.15% | 5.15 | 5.30 | 71881 | 3749.52 | 0.48% |
| 2025-01-27 | 5.19 | 5.24 | 0.07 | 1.35% | 5.16 | 5.33 | 74992 | 3958.44 | 0.50% |
| 2025-01-24 | 5.14 | 5.17 | 0.06 | 1.17% | 5.08 | 5.20 | 70283 | 3609.10 | 0.47% |
| 2025-01-23 | 5.13 | 5.11 | 0.00 | 0.00% | 5.11 | 5.17 | 62288 | 3201.31 | 0.42% |
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。
