| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.15 | 19.51 | 0.34 | 1.77% | 19.15 | 19.59 | 19342 | 3753.71 | 1.03% |
| 2026-03-24 | 18.81 | 19.17 | 0.85 | 4.64% | 18.24 | 19.31 | 38198 | 7207.03 | 2.04% |
| 2026-03-23 | 18.05 | 18.32 | -0.13 | -0.70% | 18.00 | 19.13 | 35800 | 6692.66 | 1.91% |
| 2026-03-20 | 18.78 | 18.45 | -0.33 | -1.76% | 18.33 | 18.90 | 20303 | 3767.52 | 1.08% |
| 2026-03-19 | 18.98 | 18.78 | -0.38 | -1.98% | 18.71 | 19.13 | 12843 | 2420.61 | 0.69% |
| 2026-03-18 | 18.96 | 19.16 | 0.15 | 0.79% | 18.96 | 19.29 | 18161 | 3477.42 | 0.97% |
| 2026-03-17 | 19.31 | 19.01 | -0.30 | -1.55% | 18.95 | 19.38 | 12496 | 2398.18 | 0.67% |
| 2026-03-16 | 19.43 | 19.31 | -0.23 | -1.18% | 19.13 | 19.50 | 13199 | 2540.32 | 0.70% |
| 2026-03-13 | 19.20 | 19.54 | 0.39 | 2.04% | 19.05 | 19.65 | 24342 | 4727.17 | 1.30% |
| 2026-03-12 | 19.34 | 19.15 | -0.17 | -0.88% | 19.08 | 19.42 | 11608 | 2231.63 | 0.62% |
| 2026-03-11 | 19.49 | 19.32 | -0.21 | -1.08% | 19.24 | 19.64 | 14235 | 2765.95 | 0.76% |
| 2026-03-10 | 19.19 | 19.53 | 0.39 | 2.04% | 19.19 | 19.56 | 13942 | 2713.67 | 0.74% |
| 2026-03-09 | 19.12 | 19.14 | -0.10 | -0.52% | 18.72 | 19.22 | 15843 | 3000.22 | 0.85% |
| 2026-03-06 | 19.02 | 19.24 | 0.14 | 0.73% | 18.87 | 19.26 | 10720 | 2055.58 | 0.57% |
| 2026-03-05 | 19.20 | 19.10 | 0.12 | 0.63% | 19.07 | 19.44 | 12246 | 2359.02 | 0.65% |
| 2026-03-04 | 18.69 | 18.98 | 0.10 | 0.53% | 18.53 | 19.16 | 16204 | 3069.07 | 0.87% |
| 2026-03-03 | 19.72 | 18.88 | -0.92 | -4.65% | 18.88 | 19.93 | 29251 | 5659.29 | 1.56% |
| 2026-03-02 | 20.20 | 19.80 | -0.75 | -3.65% | 19.77 | 20.40 | 27657 | 5522.72 | 1.48% |
| 2026-02-27 | 20.14 | 20.55 | 0.36 | 1.78% | 20.13 | 20.59 | 26653 | 5441.43 | 1.42% |
| 2026-02-26 | 20.41 | 20.19 | -0.18 | -0.88% | 20.15 | 20.43 | 16913 | 3422.31 | 0.90% |
| 2026-02-25 | 20.30 | 20.37 | 0.11 | 0.54% | 20.24 | 20.42 | 14099 | 2866.71 | 0.75% |
| 2026-02-24 | 20.18 | 20.26 | 0.17 | 0.85% | 20.11 | 20.33 | 14402 | 2912.00 | 0.77% |
| 2026-02-13 | 20.11 | 20.09 | -0.25 | -1.23% | 20.04 | 20.34 | 16013 | 3225.02 | 0.86% |
| 2026-02-12 | 20.25 | 20.34 | 0.01 | 0.05% | 20.05 | 20.52 | 22385 | 4542.04 | 1.20% |
| 2026-02-11 | 20.55 | 20.33 | -0.18 | -0.88% | 20.33 | 20.55 | 13586 | 2771.93 | 0.73% |
| 2026-02-10 | 20.34 | 20.51 | 0.13 | 0.64% | 20.31 | 20.51 | 18701 | 3819.97 | 1.00% |
| 2026-02-09 | 20.23 | 20.38 | 0.31 | 1.54% | 20.14 | 20.57 | 23370 | 4749.98 | 1.25% |
| 2026-02-06 | 20.06 | 20.07 | -0.13 | -0.64% | 20.03 | 20.25 | 15926 | 3211.44 | 0.85% |
| 2026-02-05 | 20.12 | 20.20 | -0.11 | -0.54% | 20.12 | 20.39 | 11781 | 2384.52 | 0.63% |
| 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% |
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。
