| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 17.14 | 16.69 | -0.33 | -1.94% | 16.63 | 17.20 | 13943 | 2347.42 | 0.82% |
| 2026-03-25 | 16.80 | 17.02 | 0.14 | 0.83% | 16.80 | 17.23 | 18828 | 3199.46 | 1.10% |
| 2026-03-24 | 16.63 | 16.88 | 0.60 | 3.69% | 16.06 | 16.91 | 26744 | 4389.34 | 1.56% |
| 2026-03-23 | 17.50 | 16.28 | -1.21 | -6.92% | 16.08 | 17.50 | 33498 | 5590.06 | 1.96% |
| 2026-03-20 | 18.11 | 17.49 | -0.57 | -3.16% | 17.47 | 18.35 | 19366 | 3450.11 | 1.13% |
| 2026-03-19 | 18.51 | 18.06 | -0.51 | -2.75% | 17.98 | 18.56 | 15237 | 2773.14 | 0.89% |
| 2026-03-18 | 18.50 | 18.57 | 0.16 | 0.87% | 18.25 | 18.65 | 15916 | 2937.13 | 0.93% |
| 2026-03-17 | 19.01 | 18.41 | -0.62 | -3.26% | 18.41 | 19.15 | 16698 | 3128.85 | 0.98% |
| 2026-03-16 | 19.08 | 19.03 | -0.16 | -0.83% | 18.91 | 19.39 | 17768 | 3386.38 | 1.04% |
| 2026-03-13 | 19.23 | 19.19 | 0.02 | 0.10% | 18.99 | 19.50 | 23481 | 4542.88 | 1.37% |
| 2026-03-12 | 19.10 | 19.17 | 0.04 | 0.21% | 18.95 | 19.35 | 16345 | 3130.89 | 0.96% |
| 2026-03-11 | 19.31 | 19.13 | -0.10 | -0.52% | 18.99 | 19.34 | 17569 | 3355.78 | 1.03% |
| 2026-03-10 | 18.98 | 19.23 | 0.28 | 1.48% | 18.75 | 19.29 | 22288 | 4261.75 | 1.30% |
| 2026-03-09 | 18.99 | 18.95 | -0.04 | -0.21% | 18.72 | 19.17 | 25024 | 4746.21 | 1.46% |
| 2026-03-06 | 17.91 | 18.99 | 1.11 | 6.21% | 17.81 | 19.13 | 35799 | 6691.72 | 2.09% |
| 2026-03-05 | 18.02 | 17.88 | -0.02 | -0.11% | 17.77 | 18.18 | 13932 | 2500.49 | 0.81% |
| 2026-03-04 | 18.05 | 17.90 | -0.25 | -1.38% | 17.80 | 18.22 | 23885 | 4297.26 | 1.40% |
| 2026-03-03 | 18.49 | 18.15 | -0.31 | -1.68% | 18.12 | 18.84 | 31568 | 5827.53 | 1.85% |
| 2026-03-02 | 19.01 | 18.46 | -0.74 | -3.85% | 18.30 | 19.15 | 34256 | 6361.58 | 2.00% |
| 2026-02-27 | 18.99 | 19.20 | 0.09 | 0.47% | 18.94 | 19.21 | 21173 | 4046.23 | 1.24% |
| 2026-02-26 | 19.12 | 19.11 | 0.00 | 0.00% | 18.95 | 19.25 | 15683 | 2988.41 | 0.92% |
| 2026-02-25 | 19.41 | 19.11 | -0.20 | -1.04% | 19.01 | 19.43 | 23708 | 4558.87 | 1.39% |
| 2026-02-24 | 18.91 | 19.31 | 0.52 | 2.77% | 18.81 | 19.36 | 24286 | 4655.33 | 1.42% |
| 2026-02-13 | 19.04 | 18.79 | -0.07 | -0.37% | 18.73 | 19.08 | 13490 | 2554.40 | 0.79% |
| 2026-02-12 | 19.22 | 18.86 | -0.40 | -2.08% | 18.82 | 19.22 | 16589 | 3148.62 | 0.97% |
| 2026-02-11 | 19.08 | 19.26 | 0.23 | 1.21% | 18.90 | 19.31 | 16047 | 3075.87 | 0.94% |
| 2026-02-10 | 19.33 | 19.03 | -0.13 | -0.68% | 18.98 | 19.33 | 16145 | 3089.81 | 0.94% |
| 2026-02-09 | 18.93 | 19.16 | 0.40 | 2.13% | 18.83 | 19.27 | 24053 | 4587.72 | 1.41% |
| 2026-02-06 | 18.59 | 18.76 | 0.18 | 0.97% | 18.41 | 18.97 | 27862 | 5207.48 | 1.63% |
| 2026-02-05 | 18.79 | 18.58 | -0.17 | -0.91% | 18.52 | 19.15 | 28144 | 5293.91 | 1.65% |
| 2026-02-04 | 18.63 | 18.75 | 0.26 | 1.41% | 18.38 | 18.92 | 32747 | 6118.84 | 1.92% |
| 2026-02-03 | 19.19 | 18.49 | -0.70 | -3.65% | 18.30 | 19.33 | 58229 | 10800.13 | 3.41% |
| 2026-02-02 | 19.79 | 19.19 | -0.72 | -3.62% | 19.16 | 20.33 | 67963 | 13387.35 | 3.97% |
| 2026-01-30 | 19.15 | 19.91 | 0.71 | 3.70% | 19.14 | 20.40 | 78073 | 15555.34 | 4.57% |
| 2026-01-29 | 19.15 | 19.20 | 0.01 | 0.05% | 19.02 | 19.45 | 26857 | 5179.77 | 1.57% |
| 2026-01-28 | 19.00 | 19.19 | 0.10 | 0.52% | 18.98 | 19.41 | 26556 | 5093.03 | 1.55% |
| 2026-01-27 | 19.32 | 19.09 | -0.16 | -0.83% | 18.83 | 19.56 | 26745 | 5099.46 | 1.56% |
| 2026-01-26 | 19.57 | 19.25 | -0.25 | -1.28% | 19.11 | 19.58 | 22429 | 4331.19 | 1.31% |
| 2026-01-23 | 19.54 | 19.50 | -0.04 | -0.20% | 19.31 | 19.73 | 19507 | 3786.74 | 1.14% |
| 2026-01-22 | 19.20 | 19.54 | 0.34 | 1.77% | 19.20 | 19.79 | 28199 | 5499.13 | 1.65% |
| 2026-01-21 | 19.32 | 19.20 | -0.12 | -0.62% | 19.03 | 19.36 | 19427 | 3729.45 | 1.14% |
| 2026-01-20 | 19.15 | 19.32 | 0.19 | 0.99% | 19.03 | 19.44 | 34496 | 6628.47 | 2.02% |
| 2026-01-19 | 18.90 | 19.13 | 0.25 | 1.32% | 18.90 | 19.16 | 21726 | 4145.55 | 1.27% |
| 2026-01-16 | 18.91 | 18.88 | -0.03 | -0.16% | 18.68 | 18.98 | 14646 | 2757.14 | 0.86% |
| 2026-01-15 | 18.75 | 18.91 | 0.02 | 0.11% | 18.71 | 18.98 | 16332 | 3085.40 | 0.96% |
| 2026-01-14 | 18.98 | 18.89 | -0.06 | -0.32% | 18.60 | 19.15 | 23930 | 4527.06 | 1.40% |
| 2026-01-13 | 18.97 | 18.95 | -0.03 | -0.16% | 18.85 | 19.18 | 18962 | 3611.94 | 1.11% |
| 2026-01-12 | 19.19 | 18.98 | 0.00 | 0.00% | 18.78 | 19.19 | 23860 | 4505.93 | 1.40% |
| 2026-01-09 | 19.12 | 18.98 | -0.18 | -0.94% | 18.76 | 19.20 | 23651 | 4476.49 | 1.38% |
| 2026-01-08 | 18.80 | 19.16 | 0.33 | 1.75% | 18.74 | 19.19 | 20157 | 3836.90 | 1.18% |
| 2026-01-07 | 18.96 | 18.83 | -0.11 | -0.58% | 18.78 | 19.22 | 20673 | 3922.50 | 1.21% |
| 2026-01-06 | 18.67 | 18.94 | 0.21 | 1.12% | 18.61 | 18.98 | 23015 | 4342.43 | 1.35% |
| 2026-01-05 | 18.19 | 18.73 | 0.71 | 3.94% | 18.14 | 18.85 | 35708 | 6642.95 | 2.09% |
| 2025-12-31 | 18.34 | 18.02 | -0.35 | -1.91% | 17.85 | 18.44 | 23634 | 4259.31 | 1.38% |
| 2025-12-30 | 18.42 | 18.37 | -0.06 | -0.33% | 18.29 | 18.54 | 15668 | 2881.02 | 0.92% |
| 2025-12-29 | 18.69 | 18.43 | -0.02 | -0.11% | 18.28 | 18.69 | 12501 | 2302.95 | 0.73% |
| 2025-12-26 | 18.63 | 18.45 | -0.18 | -0.97% | 18.45 | 18.69 | 15403 | 2861.25 | 0.90% |
| 2025-12-25 | 18.51 | 18.63 | 0.13 | 0.70% | 18.37 | 18.66 | 15228 | 2823.98 | 0.89% |
| 2025-12-24 | 18.43 | 18.50 | 0.05 | 0.27% | 18.35 | 18.57 | 9608 | 1772.29 | 0.56% |
| 2025-12-23 | 18.32 | 18.45 | 0.10 | 0.54% | 18.23 | 18.65 | 24661 | 4554.93 | 1.44% |
| 2025-12-22 | 18.42 | 18.35 | 0.02 | 0.11% | 18.23 | 18.53 | 23203 | 4271.07 | 1.36% |
| 2025-12-19 | 18.03 | 18.33 | 0.38 | 2.12% | 17.90 | 18.34 | 16767 | 3056.14 | 0.98% |
| 2025-12-18 | 17.77 | 18.00 | 0.07 | 0.39% | 17.74 | 18.18 | 19126 | 3446.86 | 1.12% |
| 2025-12-17 | 18.07 | 17.93 | -0.02 | -0.11% | 17.53 | 18.15 | 20620 | 3660.67 | 1.21% |
| 2025-12-16 | 18.09 | 17.95 | -0.20 | -1.10% | 17.95 | 18.43 | 22754 | 4124.06 | 1.33% |
| 2025-12-15 | 17.62 | 18.15 | 0.51 | 2.89% | 17.59 | 18.28 | 29022 | 5253.70 | 1.70% |
| 2025-12-12 | 17.93 | 17.64 | -0.16 | -0.90% | 17.54 | 18.00 | 23039 | 4091.36 | 1.35% |
| 2025-12-11 | 18.19 | 17.80 | -0.34 | -1.87% | 17.75 | 18.19 | 23085 | 4132.14 | 1.35% |
| 2025-12-10 | 18.23 | 18.14 | -0.16 | -0.87% | 18.05 | 18.40 | 17920 | 3253.51 | 1.05% |
| 2025-12-09 | 18.39 | 18.30 | -0.16 | -0.87% | 18.29 | 18.46 | 14552 | 2669.35 | 0.85% |
| 2025-12-08 | 18.40 | 18.46 | 0.13 | 0.71% | 18.21 | 18.50 | 23538 | 4321.66 | 1.38% |
| 2025-12-05 | 18.15 | 18.33 | 0.14 | 0.77% | 18.03 | 18.36 | 13750 | 2504.30 | 0.81% |
| 2025-12-04 | 18.32 | 18.19 | -0.06 | -0.33% | 18.11 | 18.40 | 19116 | 3487.88 | 1.12% |
| 2025-12-03 | 18.41 | 18.25 | -0.16 | -0.87% | 18.20 | 18.55 | 18762 | 3438.83 | 1.10% |
| 2025-12-02 | 18.69 | 18.41 | -0.28 | -1.50% | 18.33 | 18.69 | 21333 | 3930.30 | 1.25% |
| 2025-12-01 | 18.85 | 18.69 | -0.11 | -0.59% | 18.62 | 18.94 | 26857 | 5031.08 | 1.57% |
| 2025-11-28 | 18.76 | 18.80 | 0.12 | 0.64% | 18.44 | 18.80 | 24253 | 4521.05 | 1.42% |
| 2025-11-27 | 18.55 | 18.68 | 0.23 | 1.25% | 18.39 | 18.72 | 25820 | 4810.59 | 1.51% |
| 2025-11-26 | 18.58 | 18.45 | -0.15 | -0.81% | 18.41 | 18.85 | 18949 | 3526.42 | 1.11% |
| 2025-11-25 | 18.67 | 18.60 | 0.07 | 0.38% | 18.51 | 18.73 | 31854 | 5941.74 | 1.86% |
邦基科技(603151)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。
