| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-22 | 5.21 | 5.11 | -0.07 | -1.35% | 5.07 | 5.22 | 61283 | 3139.59 | 0.41% |
| 2025-01-21 | 5.28 | 5.18 | -0.06 | -1.15% | 5.16 | 5.29 | 58173 | 3019.66 | 0.39% |
| 2025-01-20 | 5.30 | 5.24 | 0.02 | 0.38% | 5.22 | 5.33 | 67747 | 3574.92 | 0.45% |
| 2025-01-17 | 5.29 | 5.22 | -0.08 | -1.51% | 5.20 | 5.29 | 59332 | 3107.82 | 0.40% |
| 2025-01-16 | 5.22 | 5.30 | 0.11 | 2.12% | 5.22 | 5.35 | 74497 | 3949.49 | 0.50% |
| 2025-01-15 | 5.12 | 5.19 | 0.07 | 1.37% | 5.12 | 5.21 | 70681 | 3656.07 | 0.47% |
| 2025-01-14 | 4.95 | 5.12 | 0.18 | 3.64% | 4.95 | 5.12 | 85704 | 4330.01 | 0.57% |
| 2025-01-13 | 4.93 | 4.94 | -0.03 | -0.60% | 4.86 | 5.00 | 60846 | 3005.18 | 0.41% |
| 2025-01-10 | 5.07 | 4.97 | -0.10 | -1.97% | 4.96 | 5.08 | 60206 | 3025.66 | 0.40% |
| 2025-01-09 | 5.22 | 5.07 | -0.16 | -3.06% | 5.06 | 5.23 | 89730 | 4606.18 | 0.60% |
| 2025-01-08 | 5.16 | 5.23 | 0.05 | 0.97% | 5.10 | 5.23 | 72999 | 3784.21 | 0.49% |
| 2025-01-07 | 5.18 | 5.18 | 0.01 | 0.19% | 5.11 | 5.21 | 73543 | 3791.13 | 0.49% |
| 2025-01-06 | 5.06 | 5.17 | 0.08 | 1.57% | 4.96 | 5.17 | 97296 | 4955.23 | 0.65% |
| 2025-01-03 | 5.29 | 5.09 | -0.20 | -3.78% | 4.98 | 5.32 | 144213 | 7457.48 | 0.96% |
| 2025-01-02 | 5.44 | 5.29 | -0.15 | -2.76% | 5.25 | 5.54 | 146979 | 7969.35 | 0.98% |
| 2024-12-31 | 5.45 | 5.44 | -0.03 | -0.55% | 5.42 | 5.53 | 61970 | 3394.54 | 0.41% |
| 2024-12-30 | 5.47 | 5.47 | 0.02 | 0.37% | 5.41 | 5.50 | 53830 | 2931.29 | 0.36% |
| 2024-12-27 | 5.40 | 5.45 | 0.05 | 0.93% | 5.39 | 5.46 | 55665 | 3029.20 | 0.37% |
| 2024-12-26 | 5.41 | 5.40 | -0.02 | -0.37% | 5.38 | 5.47 | 41091 | 2225.96 | 0.27% |
| 2024-12-25 | 5.48 | 5.42 | -0.08 | -1.45% | 5.33 | 5.50 | 60992 | 3293.35 | 0.41% |
| 2024-12-24 | 5.38 | 5.50 | 0.10 | 1.85% | 5.38 | 5.50 | 71939 | 3926.42 | 0.48% |
| 2024-12-23 | 5.60 | 5.40 | -0.18 | -3.23% | 5.39 | 5.62 | 95209 | 5209.32 | 0.63% |
| 2024-12-20 | 5.53 | 5.58 | 0.05 | 0.90% | 5.52 | 5.63 | 83100 | 4643.83 | 0.55% |
| 2024-12-19 | 5.48 | 5.53 | 0.05 | 0.91% | 5.41 | 5.54 | 91221 | 4998.25 | 0.61% |
| 2024-12-18 | 5.56 | 5.48 | -0.08 | -1.44% | 5.47 | 5.60 | 119976 | 6635.38 | 0.80% |
| 2024-12-17 | 5.71 | 5.56 | -0.14 | -2.46% | 5.54 | 5.73 | 163000 | 9141.68 | 1.09% |
| 2024-12-16 | 5.71 | 5.70 | 0.01 | 0.18% | 5.66 | 5.81 | 176876 | 10139.27 | 1.18% |
| 2024-12-13 | 5.64 | 5.69 | 0.02 | 0.35% | 5.62 | 5.76 | 218753 | 12479.55 | 1.46% |
| 2024-12-12 | 5.60 | 5.67 | 0.06 | 1.07% | 5.59 | 5.67 | 183781 | 10366.59 | 1.23% |
| 2024-12-11 | 5.53 | 5.61 | 0.07 | 1.26% | 5.51 | 5.62 | 152900 | 8556.03 | 1.02% |
| 2024-12-10 | 5.65 | 5.54 | -0.01 | -0.18% | 5.52 | 5.69 | 219014 | 12230.74 | 1.46% |
| 2024-12-09 | 5.57 | 5.55 | -0.02 | -0.36% | 5.50 | 5.58 | 134431 | 7455.26 | 0.90% |
| 2024-12-06 | 5.53 | 5.57 | 0.01 | 0.18% | 5.47 | 5.60 | 203178 | 11259.80 | 1.35% |
| 2024-12-05 | 5.51 | 5.56 | 0.03 | 0.54% | 5.49 | 5.57 | 209675 | 11591.16 | 1.40% |
| 2024-12-04 | 5.65 | 5.53 | -0.17 | -2.98% | 5.49 | 5.70 | 251348 | 14071.09 | 1.68% |
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。
