| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 25.02 | 24.47 | -0.63 | -2.51% | 24.43 | 25.25 | 18312 | 4529.36 | 1.82% |
| 2025-05-22 | 25.37 | 25.10 | -0.65 | -2.52% | 25.00 | 26.19 | 14941 | 3813.09 | 1.49% |
| 2025-05-21 | 25.58 | 25.75 | 0.12 | 0.47% | 25.20 | 25.95 | 19087 | 4894.14 | 1.90% |
| 2025-05-20 | 24.90 | 25.63 | 0.73 | 2.93% | 24.90 | 26.09 | 47231 | 12121.83 | 4.70% |
| 2025-05-19 | 23.23 | 24.90 | 1.70 | 7.33% | 23.00 | 25.43 | 37612 | 9121.95 | 3.74% |
| 2025-05-16 | 23.51 | 23.20 | -0.92 | -3.81% | 22.44 | 23.51 | 31320 | 7248.77 | 3.12% |
| 2025-05-15 | 22.75 | 24.12 | 1.50 | 6.63% | 22.53 | 24.88 | 44345 | 10588.54 | 4.41% |
| 2025-05-14 | 23.05 | 22.62 | -0.46 | -1.99% | 22.54 | 23.05 | 9524 | 2160.37 | 0.95% |
| 2025-05-13 | 23.20 | 23.08 | 0.18 | 0.79% | 22.91 | 23.39 | 8996 | 2080.62 | 0.90% |
| 2025-05-12 | 23.55 | 22.90 | -0.18 | -0.78% | 22.78 | 23.58 | 11924 | 2747.88 | 1.19% |
| 2025-05-09 | 22.49 | 23.08 | 0.44 | 1.94% | 22.42 | 23.66 | 15430 | 3555.25 | 1.54% |
| 2025-05-08 | 22.24 | 22.64 | 0.43 | 1.94% | 22.11 | 22.66 | 8684 | 1947.42 | 0.86% |
| 2025-05-07 | 22.47 | 22.21 | 0.25 | 1.14% | 22.00 | 22.47 | 10152 | 2260.89 | 1.01% |
| 2025-05-06 | 21.77 | 21.96 | 0.34 | 1.57% | 21.69 | 22.26 | 10816 | 2377.32 | 1.08% |
| 2025-04-30 | 21.44 | 21.62 | 0.22 | 1.03% | 21.41 | 21.93 | 9261 | 2013.18 | 0.92% |
| 2025-04-29 | 21.10 | 21.40 | 0.27 | 1.28% | 20.91 | 21.86 | 8574 | 1847.74 | 0.85% |
| 2025-04-28 | 21.63 | 21.13 | -0.40 | -1.86% | 20.96 | 21.63 | 5366 | 1135.76 | 0.53% |
| 2025-04-25 | 22.46 | 21.53 | -0.50 | -2.27% | 21.28 | 22.46 | 9986 | 2172.83 | 0.99% |
| 2025-04-24 | 21.66 | 22.03 | 0.40 | 1.85% | 21.46 | 22.75 | 20966 | 4639.96 | 2.09% |
| 2025-04-23 | 21.66 | 21.63 | 0.23 | 1.07% | 21.21 | 22.15 | 10869 | 2353.23 | 1.08% |
| 2025-04-22 | 21.57 | 21.40 | 0.04 | 0.19% | 21.02 | 21.57 | 7594 | 1618.74 | 0.76% |
| 2025-04-21 | 21.22 | 21.36 | 0.39 | 1.86% | 20.63 | 21.60 | 9362 | 1993.17 | 0.93% |
| 2025-04-18 | 21.44 | 20.97 | -0.37 | -1.73% | 20.57 | 21.59 | 14683 | 3080.24 | 1.46% |
| 2025-04-17 | 22.39 | 21.34 | -0.43 | -1.98% | 21.11 | 22.39 | 15189 | 3288.66 | 1.51% |
| 2025-04-16 | 22.07 | 21.77 | -0.71 | -3.16% | 21.00 | 22.08 | 14059 | 3023.14 | 1.40% |
| 2025-04-15 | 22.09 | 22.48 | 0.42 | 1.90% | 21.30 | 22.64 | 15610 | 3435.05 | 1.55% |
| 2025-04-14 | 21.27 | 22.06 | 0.84 | 3.96% | 21.27 | 22.49 | 14158 | 3119.04 | 1.41% |
| 2025-04-11 | 20.80 | 21.22 | 0.38 | 1.82% | 20.68 | 21.50 | 9337 | 1974.03 | 0.93% |
| 2025-04-10 | 21.57 | 20.84 | 0.85 | 4.25% | 20.21 | 21.57 | 11548 | 2415.88 | 1.15% |
| 2025-04-09 | 19.60 | 19.99 | 0.32 | 1.63% | 18.23 | 20.20 | 16113 | 3115.84 | 1.60% |
| 2025-04-08 | 21.37 | 19.67 | -1.58 | -7.44% | 19.13 | 21.37 | 19522 | 3889.79 | 1.94% |
| 2025-04-07 | 22.30 | 21.25 | -2.36 | -10.00% | 21.25 | 22.30 | 5862 | 1254.47 | 0.58% |
| 2025-04-03 | 24.03 | 23.61 | -0.79 | -3.24% | 23.40 | 24.48 | 8023 | 1910.70 | 0.80% |
| 2025-04-02 | 24.09 | 24.40 | 0.39 | 1.62% | 23.66 | 24.72 | 6695 | 1634.03 | 0.67% |
| 2025-04-01 | 23.77 | 24.01 | 0.35 | 1.48% | 23.66 | 24.53 | 8770 | 2124.93 | 0.87% |
| 2025-03-31 | 24.09 | 23.66 | -0.51 | -2.11% | 23.10 | 24.44 | 7233 | 1701.08 | 0.72% |
| 2025-03-28 | 24.40 | 24.17 | -0.28 | -1.15% | 24.06 | 24.55 | 5477 | 1329.39 | 0.55% |
| 2025-03-27 | 24.80 | 24.45 | -0.35 | -1.41% | 24.31 | 24.82 | 4763 | 1166.73 | 0.47% |
| 2025-03-26 | 24.82 | 24.80 | -0.04 | -0.16% | 24.60 | 25.00 | 4840 | 1201.61 | 0.48% |
| 2025-03-25 | 24.72 | 24.84 | 0.22 | 0.89% | 24.18 | 25.00 | 9880 | 2430.21 | 0.98% |
| 2025-03-24 | 25.17 | 24.62 | -0.55 | -2.19% | 24.10 | 25.66 | 8602 | 2146.29 | 0.86% |
| 2025-03-21 | 25.30 | 25.17 | -0.12 | -0.47% | 24.86 | 25.58 | 8288 | 2092.50 | 0.83% |
| 2025-03-20 | 25.45 | 25.29 | -0.18 | -0.71% | 25.00 | 25.86 | 12293 | 3130.70 | 1.22% |
| 2025-03-19 | 25.68 | 25.47 | -0.24 | -0.93% | 25.10 | 25.68 | 9926 | 2510.04 | 0.99% |
| 2025-03-18 | 26.48 | 25.71 | -0.72 | -2.72% | 25.62 | 26.48 | 9514 | 2467.48 | 0.95% |
| 2025-03-17 | 26.68 | 26.43 | -0.42 | -1.56% | 26.33 | 27.46 | 9506 | 2534.60 | 0.95% |
| 2025-03-14 | 26.25 | 26.85 | 0.60 | 2.29% | 25.92 | 26.85 | 11234 | 2965.94 | 1.12% |
| 2025-03-13 | 26.78 | 26.25 | -0.65 | -2.42% | 26.11 | 26.80 | 14397 | 3807.68 | 1.43% |
| 2025-03-12 | 26.25 | 26.90 | 0.89 | 3.42% | 26.03 | 26.98 | 19996 | 5320.66 | 1.99% |
| 2025-03-11 | 25.50 | 26.01 | 0.51 | 2.00% | 25.12 | 26.15 | 15202 | 3913.88 | 1.51% |
| 2025-03-10 | 25.48 | 25.50 | -0.02 | -0.08% | 24.90 | 25.60 | 13079 | 3303.18 | 1.30% |
| 2025-03-07 | 25.18 | 25.52 | 0.27 | 1.07% | 25.01 | 25.61 | 10943 | 2772.19 | 1.09% |
| 2025-03-06 | 25.18 | 25.25 | 0.17 | 0.68% | 24.96 | 25.63 | 9556 | 2425.62 | 0.95% |
| 2025-03-05 | 25.18 | 25.08 | -0.05 | -0.20% | 24.83 | 25.99 | 10988 | 2757.99 | 1.09% |
| 2025-03-04 | 25.65 | 25.13 | -0.51 | -1.99% | 25.00 | 25.75 | 15900 | 4021.20 | 1.58% |
| 2025-03-03 | 24.79 | 25.64 | 0.95 | 3.85% | 24.76 | 26.42 | 27075 | 6990.69 | 2.70% |
| 2025-02-28 | 24.85 | 24.69 | -0.36 | -1.44% | 24.56 | 25.16 | 15750 | 3911.50 | 1.57% |
| 2025-02-27 | 24.82 | 25.05 | -0.03 | -0.12% | 24.64 | 25.49 | 36982 | 9248.27 | 3.68% |
| 2025-02-26 | 23.05 | 25.08 | 2.06 | 8.95% | 23.05 | 25.32 | 52090 | 12978.18 | 5.19% |
| 2025-02-25 | 22.85 | 23.02 | 0.02 | 0.09% | 22.60 | 23.44 | 7956 | 1831.51 | 0.79% |
| 2025-02-24 | 23.00 | 23.00 | -0.29 | -1.25% | 22.90 | 23.84 | 7921 | 1836.32 | 0.79% |
| 2025-02-21 | 23.06 | 23.29 | 0.00 | 0.00% | 22.81 | 23.48 | 16638 | 3860.90 | 1.66% |
| 2025-02-20 | 21.71 | 23.29 | 1.51 | 6.93% | 21.71 | 23.50 | 32116 | 7363.20 | 3.20% |
| 2025-02-19 | 21.87 | 21.78 | -0.02 | -0.09% | 21.50 | 22.08 | 8999 | 1961.01 | 0.90% |
| 2025-02-18 | 22.41 | 21.80 | -0.03 | -0.14% | 21.60 | 22.43 | 14455 | 3182.20 | 1.44% |
| 2025-02-17 | 22.05 | 21.83 | -0.23 | -1.04% | 19.85 | 22.16 | 9380 | 2039.17 | 0.93% |
| 2025-02-14 | 21.45 | 22.06 | 0.51 | 2.37% | 21.45 | 22.11 | 9691 | 2111.82 | 0.96% |
| 2025-02-13 | 21.67 | 21.55 | -0.09 | -0.42% | 21.33 | 21.75 | 8048 | 1734.51 | 0.80% |
| 2025-02-12 | 21.50 | 21.64 | 0.12 | 0.56% | 21.41 | 21.66 | 6364 | 1369.48 | 0.63% |
| 2025-02-11 | 21.47 | 21.52 | 0.02 | 0.09% | 21.12 | 21.55 | 8193 | 1752.32 | 0.82% |
| 2025-02-10 | 21.60 | 21.50 | -0.10 | -0.46% | 21.08 | 21.60 | 10536 | 2245.00 | 1.05% |
| 2025-02-07 | 21.58 | 21.60 | 0.02 | 0.09% | 21.20 | 22.31 | 13905 | 3009.94 | 1.38% |
| 2025-02-06 | 21.29 | 21.58 | 0.46 | 2.18% | 21.07 | 21.63 | 8579 | 1838.23 | 0.85% |
| 2025-02-05 | 21.48 | 21.12 | -0.46 | -2.13% | 21.07 | 21.52 | 6666 | 1414.91 | 0.66% |
| 2025-01-27 | 20.99 | 21.58 | 0.69 | 3.30% | 20.88 | 21.68 | 10216 | 2173.48 | 1.02% |
| 2025-01-24 | 21.07 | 20.89 | -0.29 | -1.37% | 20.88 | 21.30 | 7917 | 1669.29 | 0.79% |
| 2025-01-23 | 21.49 | 21.18 | -0.14 | -0.66% | 21.03 | 21.54 | 9038 | 1918.17 | 0.90% |
| 2025-01-22 | 21.16 | 21.32 | 0.12 | 0.57% | 20.65 | 21.69 | 10417 | 2208.85 | 1.04% |
| 2025-01-21 | 21.20 | 21.20 | -0.16 | -0.75% | 21.05 | 21.99 | 13955 | 2988.75 | 1.39% |
| 2025-01-20 | 22.19 | 21.36 | -1.88 | -8.09% | 20.97 | 22.99 | 28163 | 6074.96 | 2.80% |
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。
