| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 23.47 | 23.24 | 0.00 | 0.00% | 22.87 | 23.47 | 5297 | 1224.36 | 0.53% |
| 2025-01-16 | 23.51 | 23.24 | -0.09 | -0.39% | 22.90 | 23.72 | 7726 | 1806.58 | 0.77% |
| 2025-01-15 | 22.99 | 23.33 | 0.37 | 1.61% | 22.99 | 23.86 | 7752 | 1822.23 | 0.77% |
| 2025-01-14 | 22.17 | 22.96 | 1.12 | 5.13% | 21.85 | 23.50 | 11092 | 2525.55 | 1.10% |
| 2025-01-13 | 20.90 | 21.84 | 0.65 | 3.07% | 20.56 | 21.99 | 11197 | 2394.41 | 1.11% |
| 2025-01-10 | 21.26 | 21.19 | 0.01 | 0.05% | 20.84 | 21.37 | 6387 | 1350.67 | 0.64% |
| 2025-01-09 | 21.31 | 21.18 | -0.25 | -1.17% | 21.05 | 21.56 | 6958 | 1476.17 | 0.69% |
| 2025-01-08 | 21.38 | 21.43 | -0.36 | -1.65% | 20.89 | 21.94 | 7365 | 1575.67 | 0.73% |
| 2025-01-07 | 21.33 | 21.79 | 0.31 | 1.44% | 21.24 | 22.20 | 10888 | 2363.45 | 1.08% |
| 2025-01-06 | 22.00 | 21.48 | -0.45 | -2.05% | 21.05 | 22.35 | 12134 | 2615.63 | 1.21% |
| 2025-01-03 | 23.02 | 21.93 | -1.09 | -4.74% | 21.92 | 23.11 | 7115 | 1598.19 | 0.71% |
| 2025-01-02 | 23.30 | 23.02 | -0.31 | -1.33% | 22.85 | 23.75 | 6607 | 1544.85 | 0.66% |
| 2024-12-31 | 23.73 | 23.33 | -0.24 | -1.02% | 23.28 | 24.00 | 6091 | 1437.42 | 0.61% |
| 2024-12-30 | 23.87 | 23.57 | -0.43 | -1.79% | 23.50 | 24.04 | 6537 | 1549.24 | 0.65% |
| 2024-12-27 | 23.95 | 24.00 | 0.05 | 0.21% | 23.81 | 24.43 | 8149 | 1957.17 | 0.81% |
| 2024-12-26 | 23.46 | 23.95 | 0.49 | 2.09% | 23.33 | 24.30 | 10000 | 2391.85 | 1.00% |
| 2024-12-25 | 23.75 | 23.46 | -0.34 | -1.43% | 23.23 | 24.07 | 12243 | 2885.11 | 1.22% |
| 2024-12-24 | 23.96 | 23.80 | -0.16 | -0.67% | 23.50 | 24.13 | 10657 | 2533.42 | 1.06% |
| 2024-12-23 | 24.70 | 23.96 | -0.70 | -2.84% | 23.61 | 24.70 | 10702 | 2578.96 | 1.07% |
| 2024-12-20 | 24.02 | 24.66 | 0.64 | 2.66% | 23.94 | 24.94 | 10885 | 2668.51 | 1.08% |
| 2024-12-19 | 23.80 | 24.02 | 0.02 | 0.08% | 23.52 | 24.19 | 8698 | 2073.91 | 0.87% |
| 2024-12-18 | 23.70 | 24.00 | 0.40 | 1.69% | 23.22 | 24.25 | 8303 | 1982.06 | 0.83% |
| 2024-12-17 | 24.96 | 23.60 | -1.35 | -5.41% | 23.32 | 24.96 | 15716 | 3754.48 | 1.56% |
| 2024-12-16 | 24.88 | 24.95 | 0.10 | 0.40% | 24.74 | 25.21 | 9992 | 2493.73 | 0.99% |
| 2024-12-13 | 24.53 | 24.85 | 0.30 | 1.22% | 24.40 | 25.10 | 13642 | 3385.44 | 1.36% |
| 2024-12-12 | 23.92 | 24.55 | 0.62 | 2.59% | 23.92 | 24.72 | 12168 | 2962.89 | 1.21% |
| 2024-12-11 | 23.79 | 23.93 | 0.12 | 0.50% | 23.74 | 24.25 | 8724 | 2098.97 | 0.87% |
| 2024-12-10 | 24.11 | 23.81 | 0.30 | 1.28% | 23.56 | 24.28 | 13844 | 3305.02 | 1.38% |
| 2024-12-09 | 24.00 | 23.51 | -0.58 | -2.41% | 23.48 | 24.17 | 8602 | 2041.57 | 0.86% |
| 2024-12-06 | 23.90 | 24.09 | 0.15 | 0.63% | 23.55 | 24.17 | 9872 | 2360.74 | 0.98% |
| 2024-12-05 | 24.33 | 23.94 | -0.56 | -2.29% | 23.69 | 24.70 | 16726 | 4019.13 | 1.67% |
| 2024-12-04 | 24.62 | 24.50 | -0.17 | -0.69% | 24.21 | 25.10 | 17465 | 4320.39 | 1.74% |
| 2024-12-03 | 24.17 | 24.67 | 0.50 | 2.07% | 23.99 | 24.67 | 13382 | 3248.27 | 1.33% |
| 2024-12-02 | 23.90 | 24.17 | 0.37 | 1.55% | 23.50 | 24.22 | 14614 | 3498.05 | 1.45% |
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。
