| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.48 | 5.58 | 0.10 | 1.82% | 5.45 | 5.60 | 145974 | 8102.46 | 0.97% |
| 2025-10-09 | 5.36 | 5.48 | 0.10 | 1.86% | 5.35 | 5.50 | 125864 | 6851.61 | 0.84% |
| 2025-09-30 | 5.39 | 5.38 | 0.00 | 0.00% | 5.32 | 5.41 | 92336 | 4954.40 | 0.62% |
| 2025-09-29 | 5.41 | 5.38 | -0.02 | -0.37% | 5.32 | 5.41 | 90897 | 4884.06 | 0.61% |
| 2025-09-26 | 5.38 | 5.40 | 0.00 | 0.00% | 5.34 | 5.44 | 60975 | 3292.71 | 0.41% |
| 2025-09-25 | 5.40 | 5.40 | -0.02 | -0.37% | 5.35 | 5.44 | 74018 | 3996.35 | 0.49% |
| 2025-09-24 | 5.39 | 5.42 | 0.00 | 0.00% | 5.37 | 5.46 | 88773 | 4805.23 | 0.59% |
| 2025-09-23 | 5.35 | 5.42 | 0.05 | 0.93% | 5.27 | 5.43 | 132308 | 7082.08 | 0.88% |
| 2025-09-22 | 5.46 | 5.37 | -0.08 | -1.47% | 5.33 | 5.46 | 80453 | 4325.81 | 0.54% |
| 2025-09-19 | 5.42 | 5.45 | 0.05 | 0.93% | 5.35 | 5.46 | 83895 | 4538.05 | 0.56% |
| 2025-09-18 | 5.53 | 5.40 | -0.09 | -1.64% | 5.36 | 5.53 | 135181 | 7338.10 | 0.90% |
| 2025-09-17 | 5.52 | 5.49 | -0.03 | -0.54% | 5.48 | 5.54 | 90066 | 4961.96 | 0.60% |
| 2025-09-16 | 5.43 | 5.52 | 0.09 | 1.66% | 5.41 | 5.59 | 120143 | 6588.73 | 0.80% |
| 2025-09-15 | 5.50 | 5.43 | -0.05 | -0.91% | 5.40 | 5.50 | 75569 | 4110.21 | 0.50% |
| 2025-09-12 | 5.50 | 5.48 | 0.00 | 0.00% | 5.45 | 5.51 | 101465 | 5558.50 | 0.68% |
| 2025-09-11 | 5.53 | 5.48 | -0.05 | -0.90% | 5.43 | 5.53 | 98150 | 5362.54 | 0.65% |
| 2025-09-10 | 5.48 | 5.53 | 0.01 | 0.18% | 5.48 | 5.56 | 80829 | 4465.18 | 0.54% |
| 2025-09-09 | 5.47 | 5.52 | 0.05 | 0.91% | 5.45 | 5.56 | 118092 | 6512.80 | 0.79% |
| 2025-09-08 | 5.40 | 5.47 | 0.08 | 1.48% | 5.37 | 5.57 | 163188 | 8969.12 | 1.09% |
| 2025-09-05 | 5.42 | 5.39 | -0.03 | -0.55% | 5.35 | 5.43 | 102043 | 5494.95 | 0.68% |
| 2025-09-04 | 5.32 | 5.42 | 0.10 | 1.88% | 5.27 | 5.44 | 162146 | 8687.38 | 1.08% |
| 2025-09-03 | 5.34 | 5.32 | 0.00 | 0.00% | 5.26 | 5.35 | 102430 | 5442.55 | 0.68% |
| 2025-09-02 | 5.31 | 5.32 | 0.03 | 0.57% | 5.24 | 5.34 | 133933 | 7083.67 | 0.89% |
| 2025-09-01 | 5.38 | 5.29 | -0.09 | -1.67% | 5.25 | 5.39 | 249890 | 13224.38 | 1.67% |
| 2025-08-29 | 5.43 | 5.38 | -0.07 | -1.28% | 5.35 | 5.44 | 121198 | 6539.09 | 0.81% |
| 2025-08-28 | 5.41 | 5.45 | 0.02 | 0.37% | 5.31 | 5.47 | 130573 | 7059.01 | 0.87% |
| 2025-08-27 | 5.69 | 5.58 | -0.11 | -1.93% | 5.58 | 5.70 | 181397 | 10235.41 | 1.21% |
| 2025-08-26 | 5.65 | 5.69 | 0.04 | 0.71% | 5.62 | 5.69 | 107749 | 6108.28 | 0.72% |
| 2025-08-25 | 5.72 | 5.65 | -0.05 | -0.88% | 5.64 | 5.74 | 148344 | 8402.59 | 0.99% |
| 2025-08-22 | 5.73 | 5.70 | -0.02 | -0.35% | 5.62 | 5.74 | 158221 | 8970.04 | 1.06% |
| 2025-08-21 | 5.76 | 5.72 | -0.03 | -0.52% | 5.68 | 5.79 | 124666 | 7128.33 | 0.83% |
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。
