| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 20.28 | 20.31 | -0.03 | -0.15% | 20.11 | 20.32 | 14167 | 2866.08 | 0.76% |
| 2026-02-03 | 20.29 | 20.34 | 0.21 | 1.04% | 20.12 | 20.36 | 16867 | 3412.45 | 0.90% |
| 2026-02-02 | 20.17 | 20.13 | -0.29 | -1.42% | 20.11 | 20.47 | 18374 | 3722.66 | 0.98% |
| 2026-01-30 | 20.15 | 20.42 | 0.20 | 0.99% | 20.00 | 20.50 | 19220 | 3897.17 | 1.03% |
| 2026-01-29 | 20.25 | 20.22 | -0.26 | -1.27% | 19.91 | 20.70 | 33595 | 6823.58 | 1.79% |
| 2026-01-28 | 21.29 | 20.48 | -0.32 | -1.54% | 20.37 | 21.29 | 39051 | 8065.56 | 2.09% |
| 2026-01-27 | 20.69 | 20.80 | 0.06 | 0.29% | 20.16 | 21.07 | 40298 | 8283.09 | 2.15% |
| 2026-01-26 | 21.36 | 20.74 | -0.66 | -3.08% | 20.60 | 21.37 | 64026 | 13381.22 | 3.42% |
| 2026-01-23 | 21.38 | 21.40 | 0.10 | 0.47% | 21.22 | 21.45 | 42836 | 9140.81 | 2.29% |
| 2026-01-22 | 21.39 | 21.30 | -0.09 | -0.42% | 21.11 | 21.40 | 40140 | 8512.29 | 2.14% |
| 2026-01-21 | 21.26 | 21.39 | 0.06 | 0.28% | 20.90 | 21.39 | 49941 | 10595.03 | 2.67% |
| 2026-01-20 | 21.37 | 21.33 | -0.12 | -0.56% | 21.13 | 21.74 | 73235 | 15610.48 | 3.91% |
| 2026-01-19 | 22.06 | 21.45 | -0.61 | -2.77% | 21.33 | 22.15 | 74896 | 16152.26 | 4.00% |
| 2026-01-16 | 22.39 | 22.06 | -0.29 | -1.30% | 21.50 | 22.48 | 81141 | 17842.69 | 4.33% |
| 2026-01-15 | 21.82 | 22.35 | -0.38 | -1.67% | 21.72 | 23.07 | 171723 | 38576.64 | 9.17% |
| 2026-01-14 | 21.03 | 22.73 | 1.91 | 9.17% | 20.96 | 22.90 | 243662 | 54902.77 | 13.01% |
| 2026-01-13 | 21.54 | 20.82 | -0.73 | -3.39% | 20.76 | 21.68 | 56504 | 11918.36 | 3.02% |
| 2026-01-12 | 21.31 | 21.55 | 0.10 | 0.47% | 20.73 | 21.80 | 82507 | 17559.17 | 4.41% |
| 2026-01-09 | 21.61 | 21.45 | -0.25 | -1.15% | 21.28 | 21.84 | 56823 | 12222.24 | 3.03% |
| 2026-01-08 | 22.32 | 21.70 | -0.78 | -3.47% | 21.48 | 22.45 | 81752 | 17876.75 | 4.37% |
| 2026-01-07 | 22.00 | 22.48 | 0.28 | 1.26% | 21.96 | 22.79 | 72944 | 16360.14 | 3.90% |
| 2026-01-06 | 22.63 | 22.20 | -0.36 | -1.60% | 22.16 | 22.80 | 96690 | 21668.29 | 5.16% |
| 2026-01-05 | 22.06 | 22.56 | 0.52 | 2.36% | 21.81 | 22.81 | 162565 | 36472.84 | 8.68% |
| 2025-12-31 | 22.00 | 22.04 | 1.24 | 5.96% | 20.52 | 22.88 | 207739 | 45996.26 | 11.10% |
| 2025-12-30 | 21.28 | 20.80 | -0.07 | -0.34% | 20.65 | 21.36 | 48613 | 10192.11 | 2.60% |
| 2025-12-29 | 20.94 | 20.87 | -0.07 | -0.33% | 20.74 | 21.22 | 28625 | 6003.06 | 1.53% |
| 2025-12-26 | 21.28 | 20.94 | -0.35 | -1.64% | 20.75 | 21.28 | 35648 | 7461.10 | 1.90% |
| 2025-12-25 | 20.98 | 21.29 | 0.31 | 1.48% | 20.86 | 21.42 | 37644 | 7974.95 | 2.01% |
| 2025-12-24 | 20.74 | 20.98 | 0.24 | 1.16% | 20.59 | 21.05 | 26639 | 5561.83 | 1.42% |
| 2025-12-23 | 21.00 | 20.74 | -0.30 | -1.43% | 20.61 | 21.00 | 24092 | 4999.74 | 1.29% |
| 2025-12-22 | 21.22 | 21.04 | 0.02 | 0.10% | 20.65 | 21.45 | 49396 | 10387.41 | 2.64% |
| 2025-12-19 | 20.25 | 21.02 | 0.82 | 4.06% | 20.01 | 21.11 | 52538 | 10956.02 | 2.81% |
| 2025-12-18 | 20.59 | 20.20 | -0.50 | -2.42% | 20.14 | 20.59 | 29152 | 5939.87 | 1.56% |
| 2025-12-17 | 20.89 | 20.70 | -0.22 | -1.05% | 20.32 | 20.97 | 28321 | 5841.61 | 1.51% |
| 2025-12-16 | 20.86 | 20.92 | 0.06 | 0.29% | 20.50 | 21.05 | 38956 | 8095.36 | 2.08% |
| 2025-12-15 | 20.10 | 20.86 | 0.66 | 3.27% | 20.00 | 21.27 | 58227 | 12145.18 | 3.11% |
| 2025-12-12 | 20.11 | 20.20 | -0.02 | -0.10% | 19.96 | 20.47 | 24499 | 4957.62 | 1.31% |
| 2025-12-11 | 20.70 | 20.22 | -0.51 | -2.46% | 20.17 | 20.81 | 28432 | 5796.04 | 1.52% |
| 2025-12-10 | 20.46 | 20.73 | 0.23 | 1.12% | 20.30 | 20.86 | 27016 | 5572.22 | 1.44% |
| 2025-12-09 | 20.43 | 20.50 | 0.07 | 0.34% | 20.22 | 21.11 | 43097 | 8946.00 | 2.30% |
| 2025-12-08 | 20.42 | 20.43 | -0.06 | -0.29% | 20.17 | 20.46 | 25010 | 5075.68 | 1.34% |
| 2025-12-05 | 20.26 | 20.49 | 0.23 | 1.14% | 19.88 | 20.97 | 24735 | 5040.38 | 1.32% |
| 2025-12-04 | 20.55 | 20.26 | -0.28 | -1.36% | 19.98 | 20.66 | 24673 | 4995.84 | 1.32% |
| 2025-12-03 | 20.62 | 20.54 | -0.20 | -0.96% | 20.35 | 20.86 | 29762 | 6124.11 | 1.59% |
| 2025-12-02 | 20.90 | 20.74 | -0.24 | -1.14% | 20.67 | 21.06 | 32160 | 6681.86 | 1.72% |
| 2025-12-01 | 20.70 | 20.98 | 0.33 | 1.60% | 20.55 | 21.18 | 47889 | 10023.83 | 2.56% |
| 2025-11-28 | 20.80 | 20.65 | 0.20 | 0.98% | 20.28 | 20.99 | 33873 | 6979.43 | 1.81% |
| 2025-11-27 | 19.96 | 20.45 | 0.30 | 1.49% | 19.96 | 20.65 | 44440 | 9102.14 | 2.37% |
| 2025-11-26 | 20.03 | 20.15 | 0.11 | 0.55% | 20.03 | 20.60 | 41580 | 8446.92 | 2.22% |
| 2025-11-25 | 19.28 | 20.04 | 0.86 | 4.48% | 19.28 | 20.49 | 48980 | 9762.76 | 2.62% |
| 2025-11-24 | 18.74 | 19.18 | 0.44 | 2.35% | 18.74 | 19.29 | 19295 | 3668.59 | 1.03% |
| 2025-11-21 | 19.40 | 18.74 | -0.86 | -4.39% | 18.66 | 19.62 | 36151 | 6859.64 | 1.93% |
| 2025-11-20 | 19.76 | 19.60 | -0.10 | -0.51% | 19.46 | 19.94 | 22953 | 4521.73 | 1.23% |
| 2025-11-19 | 20.09 | 19.70 | -0.59 | -2.91% | 19.65 | 20.40 | 26459 | 5249.31 | 1.41% |
| 2025-11-18 | 20.16 | 20.29 | 0.29 | 1.45% | 19.77 | 20.59 | 33411 | 6733.60 | 1.78% |
| 2025-11-17 | 20.65 | 20.00 | -0.63 | -3.05% | 19.92 | 20.65 | 38237 | 7713.01 | 2.04% |
| 2025-11-14 | 20.67 | 20.63 | -0.09 | -0.43% | 20.62 | 21.26 | 26386 | 5499.26 | 1.41% |
| 2025-11-13 | 20.79 | 20.72 | 0.06 | 0.29% | 20.32 | 20.95 | 28028 | 5784.73 | 1.50% |
| 2025-11-12 | 20.93 | 20.66 | -0.27 | -1.29% | 20.47 | 21.03 | 31744 | 6565.76 | 1.70% |
| 2025-11-11 | 21.21 | 20.93 | -0.18 | -0.85% | 20.80 | 21.21 | 28185 | 5911.91 | 1.51% |
| 2025-11-10 | 20.74 | 21.11 | 0.31 | 1.49% | 20.74 | 21.52 | 45210 | 9567.09 | 2.41% |
| 2025-11-07 | 21.24 | 20.80 | -0.25 | -1.19% | 20.72 | 21.53 | 39365 | 8250.66 | 2.10% |
| 2025-11-06 | 20.37 | 21.05 | 0.68 | 3.34% | 20.31 | 21.30 | 69516 | 14564.04 | 3.71% |
| 2025-11-05 | 20.18 | 20.37 | 0.09 | 0.44% | 20.00 | 20.49 | 27984 | 5701.99 | 1.49% |
| 2025-11-04 | 20.30 | 20.28 | -0.08 | -0.39% | 19.99 | 20.45 | 36036 | 7277.90 | 1.92% |
| 2025-11-03 | 19.73 | 20.36 | 0.64 | 3.25% | 19.73 | 20.49 | 47250 | 9492.34 | 2.52% |
| 2025-10-31 | 19.42 | 19.72 | 0.30 | 1.54% | 19.42 | 19.85 | 26244 | 5171.88 | 1.40% |
| 2025-10-30 | 19.76 | 19.42 | -0.38 | -1.92% | 19.39 | 19.77 | 37472 | 7339.81 | 2.00% |
| 2025-10-29 | 19.76 | 19.80 | -0.11 | -0.55% | 19.52 | 20.03 | 31318 | 6179.95 | 1.67% |
| 2025-10-28 | 20.00 | 19.91 | -0.38 | -1.87% | 19.86 | 20.28 | 40610 | 8124.54 | 2.17% |
| 2025-10-27 | 20.42 | 20.29 | -0.12 | -0.59% | 20.28 | 20.78 | 47317 | 9691.15 | 2.53% |
| 2025-10-24 | 20.05 | 20.41 | 0.32 | 1.59% | 20.04 | 20.60 | 42723 | 8672.80 | 2.28% |
| 2025-10-23 | 20.06 | 20.09 | -0.11 | -0.54% | 19.74 | 20.34 | 40262 | 8025.34 | 2.15% |
| 2025-10-22 | 19.80 | 20.20 | 0.35 | 1.76% | 19.43 | 21.30 | 68617 | 14106.94 | 3.66% |
| 2025-10-21 | 19.60 | 19.85 | 0.30 | 1.53% | 19.41 | 19.93 | 40980 | 8084.57 | 2.19% |
| 2025-10-20 | 19.64 | 19.55 | 0.14 | 0.72% | 19.39 | 19.75 | 45572 | 8895.98 | 2.43% |
| 2025-10-17 | 20.71 | 19.41 | -1.29 | -6.23% | 19.20 | 20.79 | 88498 | 17606.30 | 4.73% |
| 2025-10-16 | 21.18 | 20.70 | -0.96 | -4.43% | 20.55 | 21.47 | 82250 | 17190.34 | 4.39% |
| 2025-10-15 | 22.85 | 21.66 | -0.68 | -3.04% | 21.12 | 22.85 | 110923 | 24159.75 | 5.92% |
| 2025-10-14 | 23.00 | 22.34 | -0.54 | -2.36% | 22.05 | 23.40 | 101833 | 23092.88 | 5.44% |
比依股份(603215)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。
