| 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 | 39.08 | 40.60 | 1.90 | 4.91% | 38.98 | 41.95 | 55194 | 22306.87 | 5.49% |
| 2026-02-02 | 38.59 | 38.70 | 1.41 | 3.78% | 36.54 | 39.68 | 80823 | 30821.52 | 8.05% |
| 2026-01-30 | 35.00 | 37.29 | 3.39 | 10.00% | 35.00 | 37.29 | 32301 | 11780.93 | 3.22% |
| 2026-01-29 | 34.26 | 33.90 | -0.28 | -0.82% | 33.44 | 34.77 | 20274 | 6899.22 | 2.02% |
| 2026-01-28 | 34.00 | 34.18 | -1.34 | -3.77% | 33.82 | 36.30 | 31447 | 10895.85 | 3.13% |
| 2026-01-27 | 34.58 | 35.52 | 0.16 | 0.45% | 34.58 | 36.14 | 22519 | 7975.21 | 2.24% |
| 2026-01-26 | 37.20 | 35.36 | -1.89 | -5.07% | 34.67 | 37.20 | 25860 | 9256.06 | 2.57% |
| 2026-01-23 | 37.62 | 37.25 | -0.44 | -1.17% | 36.30 | 37.88 | 25946 | 9583.98 | 2.58% |
| 2026-01-22 | 38.10 | 37.69 | -0.97 | -2.51% | 37.00 | 38.70 | 32081 | 12064.18 | 3.19% |
| 2026-01-21 | 36.04 | 38.66 | 2.28 | 6.27% | 35.28 | 38.98 | 51470 | 19486.89 | 5.12% |
| 2026-01-20 | 35.45 | 36.38 | 0.89 | 2.51% | 35.45 | 37.08 | 26300 | 9592.56 | 2.62% |
| 2026-01-19 | 35.33 | 35.49 | 0.32 | 0.91% | 34.71 | 36.63 | 29516 | 10476.95 | 2.94% |
| 2026-01-16 | 35.26 | 35.17 | -0.13 | -0.37% | 34.38 | 35.70 | 18413 | 6465.46 | 1.83% |
| 2026-01-15 | 35.97 | 35.30 | -0.85 | -2.35% | 35.10 | 36.13 | 22811 | 8107.55 | 2.27% |
| 2026-01-14 | 36.07 | 36.15 | -0.10 | -0.28% | 35.28 | 37.74 | 46279 | 16917.47 | 4.61% |
| 2026-01-13 | 35.28 | 36.25 | 1.37 | 3.93% | 33.25 | 37.50 | 82826 | 29450.54 | 8.25% |
| 2026-01-12 | 33.13 | 34.88 | 3.17 | 10.00% | 33.13 | 34.88 | 21498 | 7426.48 | 2.14% |
| 2026-01-09 | 31.83 | 31.71 | -0.16 | -0.50% | 31.48 | 32.15 | 18372 | 5842.95 | 1.83% |
| 2026-01-08 | 30.67 | 31.87 | 1.16 | 3.78% | 30.67 | 32.08 | 26690 | 8412.39 | 2.66% |
| 2026-01-07 | 30.54 | 30.71 | 0.14 | 0.46% | 30.45 | 31.18 | 15664 | 4828.67 | 1.56% |
| 2026-01-06 | 31.01 | 30.57 | -0.29 | -0.94% | 30.50 | 31.39 | 16384 | 5040.92 | 1.63% |
| 2026-01-05 | 30.08 | 30.86 | 0.78 | 2.59% | 29.97 | 31.27 | 21613 | 6646.27 | 2.15% |
| 2025-12-31 | 30.03 | 30.08 | 0.11 | 0.37% | 29.60 | 30.19 | 13048 | 3896.43 | 1.30% |
| 2025-12-30 | 29.97 | 29.97 | -0.15 | -0.50% | 29.71 | 30.50 | 15790 | 4762.68 | 1.57% |
| 2025-12-29 | 30.90 | 30.12 | -0.58 | -1.89% | 29.83 | 30.95 | 14158 | 4267.35 | 1.41% |
| 2025-12-26 | 31.46 | 30.70 | -0.85 | -2.69% | 30.63 | 31.58 | 15784 | 4897.67 | 1.57% |
| 2025-12-25 | 31.50 | 31.55 | 0.15 | 0.48% | 30.99 | 31.77 | 11738 | 3702.92 | 1.17% |
| 2025-12-24 | 31.37 | 31.40 | 0.09 | 0.29% | 30.99 | 31.49 | 12049 | 3772.64 | 1.20% |
| 2025-12-23 | 31.84 | 31.31 | -0.19 | -0.60% | 31.18 | 31.85 | 18238 | 5753.96 | 1.82% |
| 2025-12-22 | 31.00 | 31.50 | 0.72 | 2.34% | 30.88 | 32.60 | 40871 | 12981.64 | 4.07% |
| 2025-12-19 | 30.25 | 30.78 | 0.53 | 1.75% | 30.11 | 30.87 | 12109 | 3701.93 | 1.21% |
| 2025-12-18 | 29.99 | 30.25 | 0.19 | 0.63% | 29.80 | 30.70 | 13687 | 4158.24 | 1.36% |
| 2025-12-17 | 31.06 | 30.06 | -0.72 | -2.34% | 29.70 | 31.08 | 14509 | 4382.34 | 1.44% |
| 2025-12-16 | 31.05 | 30.78 | -0.27 | -0.87% | 30.67 | 31.34 | 12232 | 3777.94 | 1.22% |
| 2025-12-15 | 31.04 | 31.05 | 0.08 | 0.26% | 30.83 | 31.63 | 16253 | 5085.91 | 1.62% |
| 2025-12-12 | 30.83 | 30.97 | 0.24 | 0.78% | 30.21 | 31.66 | 33718 | 10478.44 | 3.36% |
| 2025-12-11 | 30.00 | 30.73 | 0.68 | 2.26% | 29.89 | 31.38 | 29010 | 8922.70 | 2.89% |
| 2025-12-10 | 30.21 | 30.05 | -0.16 | -0.53% | 29.73 | 30.36 | 14216 | 4267.17 | 1.42% |
| 2025-12-09 | 30.13 | 30.21 | 0.07 | 0.23% | 30.00 | 30.30 | 11680 | 3525.91 | 1.16% |
| 2025-12-08 | 29.95 | 30.14 | 0.34 | 1.14% | 29.71 | 30.15 | 13524 | 4046.80 | 1.35% |
| 2025-12-05 | 29.40 | 29.80 | 0.11 | 0.37% | 29.40 | 29.90 | 10467 | 3109.04 | 1.04% |
| 2025-12-04 | 29.82 | 29.69 | -0.19 | -0.64% | 29.65 | 30.24 | 14211 | 4247.47 | 1.41% |
| 2025-12-03 | 30.29 | 29.88 | -0.37 | -1.22% | 29.83 | 30.61 | 19877 | 5993.64 | 1.98% |
| 2025-12-02 | 30.80 | 30.25 | -0.39 | -1.27% | 30.21 | 30.80 | 14947 | 4547.84 | 1.49% |
| 2025-12-01 | 30.37 | 30.64 | 0.28 | 0.92% | 30.21 | 31.00 | 22566 | 6907.72 | 2.25% |
| 2025-11-28 | 29.80 | 30.36 | 0.71 | 2.39% | 29.45 | 30.50 | 21068 | 6303.15 | 2.10% |
| 2025-11-27 | 29.49 | 29.65 | 0.12 | 0.41% | 29.46 | 29.93 | 19764 | 5868.80 | 1.97% |
| 2025-11-26 | 29.72 | 29.53 | -0.27 | -0.91% | 29.48 | 30.03 | 30646 | 9113.96 | 3.05% |
| 2025-11-25 | 30.38 | 29.80 | -0.11 | -0.37% | 29.50 | 30.55 | 51842 | 15496.30 | 5.16% |
| 2025-11-24 | 28.13 | 29.91 | -1.34 | -4.29% | 28.13 | 30.55 | 82113 | 24026.79 | 8.17% |
| 2025-11-21 | 31.25 | 31.25 | -3.47 | -9.99% | 31.25 | 31.25 | 17549 | 5484.06 | 1.75% |
| 2025-11-20 | 35.06 | 34.72 | -0.44 | -1.25% | 34.00 | 38.68 | 151784 | 55943.07 | 15.11% |
| 2025-11-19 | 33.90 | 35.16 | 1.17 | 3.44% | 33.73 | 35.23 | 34620 | 12011.57 | 3.45% |
| 2025-11-18 | 34.30 | 33.99 | -0.11 | -0.32% | 33.82 | 34.51 | 16814 | 5724.75 | 1.67% |
| 2025-11-17 | 33.86 | 34.10 | 0.07 | 0.21% | 33.67 | 34.18 | 17273 | 5862.84 | 1.72% |
| 2025-11-14 | 33.28 | 34.03 | 0.79 | 2.38% | 33.27 | 34.33 | 28365 | 9622.44 | 2.82% |
| 2025-11-13 | 32.49 | 33.24 | 0.88 | 2.72% | 32.21 | 33.33 | 26159 | 8605.28 | 2.60% |
| 2025-11-12 | 32.53 | 32.36 | 0.02 | 0.06% | 32.25 | 32.58 | 11692 | 3791.06 | 1.16% |
| 2025-11-11 | 32.20 | 32.34 | 0.05 | 0.15% | 32.14 | 32.64 | 14246 | 4617.61 | 1.42% |
| 2025-11-10 | 31.80 | 32.29 | 0.49 | 1.54% | 31.73 | 32.79 | 28161 | 9107.71 | 2.80% |
| 2025-11-07 | 31.03 | 31.80 | 0.65 | 2.09% | 31.03 | 31.96 | 31472 | 9940.08 | 3.13% |
| 2025-11-06 | 30.72 | 31.15 | 0.47 | 1.53% | 30.35 | 31.22 | 21308 | 6574.38 | 2.12% |
| 2025-11-05 | 30.40 | 30.68 | 0.12 | 0.39% | 30.30 | 30.85 | 16400 | 5024.01 | 1.63% |
| 2025-11-04 | 30.86 | 30.56 | -0.24 | -0.78% | 30.46 | 30.88 | 15773 | 4831.07 | 1.57% |
| 2025-11-03 | 31.10 | 30.80 | -0.19 | -0.61% | 30.66 | 31.15 | 22955 | 7083.60 | 2.29% |
| 2025-10-31 | 30.90 | 30.99 | 0.19 | 0.62% | 30.79 | 31.28 | 21266 | 6587.08 | 2.12% |
| 2025-10-30 | 30.77 | 30.80 | -0.17 | -0.55% | 30.45 | 31.37 | 34120 | 10561.26 | 3.40% |
| 2025-10-29 | 32.18 | 30.97 | -2.78 | -8.24% | 30.51 | 32.70 | 73171 | 22748.40 | 7.28% |
| 2025-10-28 | 35.56 | 33.75 | -1.50 | -4.26% | 33.61 | 36.88 | 110902 | 39118.69 | 11.04% |
| 2025-10-27 | 34.45 | 35.25 | 0.92 | 2.68% | 34.38 | 35.36 | 32990 | 11572.30 | 3.28% |
| 2025-10-24 | 34.49 | 34.33 | -0.23 | -0.67% | 34.07 | 34.56 | 19784 | 6780.77 | 1.97% |
| 2025-10-23 | 33.71 | 34.56 | 0.67 | 1.98% | 33.61 | 34.96 | 38768 | 13389.09 | 3.86% |
| 2025-10-22 | 33.81 | 33.89 | -0.01 | -0.03% | 33.70 | 34.09 | 15216 | 5152.15 | 1.51% |
| 2025-10-21 | 34.34 | 33.90 | -0.29 | -0.85% | 33.82 | 34.43 | 20832 | 7079.93 | 2.07% |
| 2025-10-20 | 33.75 | 34.19 | 0.09 | 0.26% | 33.63 | 34.63 | 28966 | 9910.83 | 2.88% |
| 2025-10-17 | 33.80 | 34.10 | 0.42 | 1.25% | 33.40 | 34.30 | 32106 | 10889.52 | 3.20% |
| 2025-10-16 | 33.62 | 33.68 | -0.31 | -0.91% | 33.28 | 34.11 | 31876 | 10711.37 | 3.17% |
| 2025-10-15 | 35.34 | 33.99 | -1.47 | -4.15% | 31.92 | 35.85 | 55637 | 19040.61 | 5.54% |
| 2025-10-14 | 36.20 | 35.46 | -0.61 | -1.69% | 35.13 | 36.50 | 27230 | 9651.12 | 2.71% |
| 2025-10-13 | 33.95 | 36.07 | 0.89 | 2.53% | 33.80 | 36.29 | 36778 | 12997.69 | 3.66% |
倍加洁(603059)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。
