| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 30.62 | 30.46 | -0.55 | -1.77% | 30.28 | 31.10 | 104228 | 31917.04 | 1.48% |
| 2026-02-05 | 30.18 | 31.01 | 0.83 | 2.75% | 30.00 | 31.49 | 123901 | 38213.78 | 1.75% |
| 2026-02-04 | 30.84 | 30.18 | -0.76 | -2.46% | 30.13 | 31.15 | 99484 | 30273.62 | 1.41% |
| 2026-02-03 | 30.45 | 30.94 | 0.74 | 2.45% | 30.15 | 31.17 | 95079 | 29148.37 | 1.35% |
| 2026-02-02 | 30.71 | 30.20 | -1.12 | -3.58% | 30.08 | 31.31 | 139918 | 42575.43 | 1.98% |
| 2026-01-30 | 30.66 | 31.32 | 0.67 | 2.19% | 30.66 | 31.75 | 164072 | 51256.71 | 2.32% |
| 2026-01-29 | 32.99 | 30.65 | -2.58 | -7.76% | 30.51 | 33.28 | 274128 | 86529.89 | 3.88% |
| 2026-01-28 | 34.17 | 33.23 | -0.85 | -2.49% | 32.60 | 34.25 | 184751 | 61531.87 | 2.62% |
| 2026-01-27 | 35.16 | 34.08 | -1.08 | -3.07% | 33.26 | 35.32 | 205109 | 69672.35 | 2.90% |
| 2026-01-26 | 36.00 | 35.16 | -1.09 | -3.01% | 34.90 | 36.89 | 211200 | 75611.70 | 2.99% |
| 2026-01-23 | 37.18 | 36.25 | -0.99 | -2.66% | 35.31 | 37.85 | 357378 | 129052.77 | 5.06% |
| 2026-01-22 | 38.98 | 37.24 | -0.89 | -2.33% | 36.89 | 38.98 | 419267 | 158951.28 | 5.94% |
| 2026-01-21 | 34.15 | 38.13 | 3.47 | 10.01% | 34.12 | 38.13 | 384591 | 142354.34 | 5.45% |
| 2026-01-20 | 35.76 | 34.66 | -1.24 | -3.45% | 34.26 | 35.90 | 188879 | 66301.09 | 2.67% |
| 2026-01-19 | 34.40 | 35.90 | 1.70 | 4.97% | 34.35 | 36.75 | 331465 | 117692.20 | 4.69% |
| 2026-01-16 | 33.50 | 34.20 | 1.56 | 4.78% | 32.31 | 34.21 | 268968 | 88745.82 | 3.81% |
| 2026-01-15 | 29.45 | 32.64 | 2.97 | 10.01% | 29.01 | 32.64 | 315279 | 99797.66 | 4.46% |
| 2026-01-14 | 29.88 | 29.67 | -0.21 | -0.70% | 29.46 | 30.30 | 110715 | 33098.70 | 1.57% |
| 2026-01-13 | 30.34 | 29.88 | -0.87 | -2.83% | 29.60 | 30.53 | 169542 | 50820.27 | 2.40% |
| 2026-01-12 | 31.95 | 30.75 | -1.18 | -3.70% | 30.49 | 31.98 | 200492 | 61952.84 | 2.84% |
| 2026-01-09 | 32.32 | 31.93 | -0.61 | -1.87% | 31.72 | 32.50 | 124872 | 39950.47 | 1.77% |
| 2026-01-08 | 32.05 | 32.54 | 0.46 | 1.43% | 31.78 | 32.80 | 117611 | 38199.27 | 1.67% |
| 2026-01-07 | 31.81 | 32.08 | 0.27 | 0.85% | 31.41 | 32.51 | 122655 | 39222.23 | 1.74% |
| 2026-01-06 | 32.30 | 31.81 | -0.55 | -1.70% | 31.60 | 32.50 | 106316 | 34027.70 | 1.51% |
| 2026-01-05 | 32.33 | 32.36 | 0.14 | 0.43% | 32.25 | 33.22 | 107813 | 35257.87 | 1.53% |
| 2025-12-31 | 31.82 | 32.22 | 0.23 | 0.72% | 31.68 | 32.58 | 101315 | 32518.79 | 1.43% |
| 2025-12-30 | 31.68 | 31.99 | 0.31 | 0.98% | 31.30 | 32.22 | 88898 | 28377.61 | 1.26% |
| 2025-12-29 | 31.76 | 31.68 | 0.43 | 1.38% | 30.85 | 32.28 | 120457 | 38053.66 | 1.71% |
| 2025-12-26 | 30.00 | 31.25 | 1.20 | 3.99% | 29.95 | 31.40 | 132657 | 40966.99 | 1.88% |
| 2025-12-25 | 30.44 | 30.05 | -0.51 | -1.67% | 30.00 | 30.76 | 80377 | 24228.88 | 1.14% |
| 2025-12-24 | 29.40 | 30.56 | 1.36 | 4.66% | 29.40 | 30.88 | 121122 | 36606.10 | 1.72% |
| 2025-12-23 | 30.78 | 29.20 | -1.63 | -5.29% | 28.98 | 30.78 | 164567 | 48618.57 | 2.33% |
| 2025-12-22 | 30.75 | 30.83 | 0.14 | 0.46% | 30.73 | 31.39 | 75709 | 23492.25 | 1.07% |
| 2025-12-19 | 31.00 | 30.69 | -0.11 | -0.36% | 30.26 | 31.00 | 64255 | 19665.59 | 0.91% |
| 2025-12-18 | 30.66 | 30.80 | -0.12 | -0.39% | 30.66 | 31.25 | 66514 | 20529.15 | 0.94% |
| 2025-12-17 | 31.19 | 30.92 | 0.26 | 0.85% | 30.52 | 31.24 | 90604 | 27952.30 | 1.28% |
| 2025-12-16 | 30.25 | 30.66 | 0.11 | 0.36% | 28.96 | 31.21 | 206109 | 61877.30 | 2.92% |
| 2025-12-15 | 33.63 | 30.55 | -3.39 | -9.99% | 30.55 | 33.63 | 246784 | 77327.74 | 3.49% |
| 2025-12-12 | 34.01 | 33.94 | -0.06 | -0.18% | 33.71 | 34.51 | 94170 | 31996.82 | 1.33% |
| 2025-12-11 | 35.27 | 34.00 | -0.69 | -1.99% | 33.83 | 35.37 | 128928 | 44253.45 | 1.83% |
| 2025-12-10 | 34.20 | 34.69 | -0.01 | -0.03% | 33.70 | 34.95 | 95923 | 32927.92 | 1.36% |
| 2025-12-09 | 33.25 | 34.70 | 1.46 | 4.39% | 33.06 | 35.20 | 188448 | 65138.22 | 2.67% |
| 2025-12-08 | 31.71 | 33.24 | 1.54 | 4.86% | 31.70 | 33.70 | 154320 | 50772.02 | 2.19% |
| 2025-12-05 | 32.30 | 31.70 | -0.36 | -1.12% | 31.10 | 32.42 | 88174 | 28125.47 | 1.25% |
| 2025-12-04 | 32.77 | 32.06 | -0.84 | -2.55% | 31.94 | 33.00 | 85109 | 27481.68 | 1.21% |
| 2025-12-03 | 32.15 | 32.90 | 0.85 | 2.65% | 31.81 | 33.75 | 162719 | 53496.37 | 2.30% |
| 2025-12-02 | 32.00 | 32.05 | 0.18 | 0.56% | 31.56 | 32.41 | 71327 | 22803.87 | 1.01% |
| 2025-12-01 | 33.75 | 31.87 | -1.88 | -5.57% | 31.80 | 33.82 | 176751 | 57422.31 | 2.50% |
| 2025-11-28 | 33.61 | 33.75 | 0.06 | 0.18% | 33.50 | 34.39 | 152704 | 51634.17 | 2.16% |
| 2025-11-27 | 32.00 | 33.69 | 2.45 | 7.84% | 32.00 | 34.36 | 285562 | 96081.85 | 4.04% |
| 2025-11-26 | 31.66 | 31.24 | -0.48 | -1.51% | 30.82 | 31.86 | 124198 | 38825.85 | 1.76% |
| 2025-11-25 | 32.00 | 31.72 | -0.11 | -0.35% | 30.89 | 32.15 | 167622 | 52949.69 | 2.37% |
| 2025-11-24 | 31.00 | 31.83 | 1.03 | 3.34% | 31.00 | 32.25 | 136049 | 43210.27 | 1.93% |
| 2025-11-21 | 31.50 | 30.80 | -1.13 | -3.54% | 30.40 | 32.23 | 174643 | 54198.71 | 2.47% |
| 2025-11-20 | 32.87 | 31.93 | -0.48 | -1.48% | 31.86 | 33.33 | 116461 | 37668.77 | 1.65% |
| 2025-11-19 | 33.68 | 32.41 | -1.57 | -4.62% | 31.91 | 34.14 | 201325 | 66049.59 | 2.85% |
| 2025-11-18 | 36.63 | 33.98 | -2.25 | -6.21% | 33.03 | 36.68 | 263196 | 90669.54 | 3.73% |
| 2025-11-17 | 36.30 | 36.23 | -0.06 | -0.17% | 35.11 | 37.51 | 226801 | 82389.16 | 3.21% |
| 2025-11-14 | 34.56 | 36.29 | 1.73 | 5.01% | 34.00 | 37.00 | 226287 | 81184.47 | 3.20% |
| 2025-11-13 | 34.21 | 34.56 | -0.03 | -0.09% | 34.01 | 35.81 | 217636 | 75878.67 | 3.08% |
| 2025-11-12 | 33.00 | 34.59 | 1.40 | 4.22% | 32.52 | 34.88 | 182120 | 61280.66 | 2.58% |
| 2025-11-11 | 32.05 | 33.19 | 1.55 | 4.90% | 31.61 | 33.99 | 201528 | 66353.88 | 2.85% |
| 2025-11-10 | 31.80 | 31.64 | -0.36 | -1.13% | 31.40 | 32.80 | 133232 | 42541.42 | 1.89% |
| 2025-11-07 | 31.24 | 32.00 | 0.35 | 1.11% | 30.90 | 32.65 | 143958 | 46032.46 | 2.04% |
| 2025-11-06 | 31.15 | 31.65 | 0.58 | 1.87% | 30.51 | 31.89 | 156472 | 48874.52 | 2.22% |
| 2025-11-05 | 31.45 | 31.07 | -0.43 | -1.37% | 30.40 | 31.45 | 155811 | 47995.49 | 2.21% |
| 2025-11-04 | 32.81 | 31.50 | -1.47 | -4.46% | 31.21 | 33.50 | 269771 | 86865.73 | 3.82% |
| 2025-11-03 | 30.11 | 32.97 | 3.00 | 10.01% | 29.53 | 32.97 | 308796 | 97314.98 | 4.37% |
| 2025-10-31 | 29.50 | 29.97 | 0.64 | 2.18% | 28.57 | 30.23 | 157023 | 46119.88 | 2.22% |
| 2025-10-30 | 28.89 | 29.33 | 0.11 | 0.38% | 28.40 | 30.46 | 215879 | 63963.47 | 3.06% |
| 2025-10-29 | 28.94 | 29.22 | 0.42 | 1.46% | 28.33 | 29.38 | 131237 | 37704.73 | 1.86% |
| 2025-10-28 | 29.10 | 28.80 | -0.36 | -1.23% | 28.36 | 29.40 | 139818 | 40302.77 | 1.98% |
| 2025-10-27 | 28.72 | 29.16 | 0.77 | 2.71% | 28.41 | 30.00 | 240622 | 70384.37 | 3.41% |
| 2025-10-24 | 27.85 | 28.39 | 0.54 | 1.94% | 27.70 | 28.60 | 174637 | 49402.76 | 2.47% |
| 2025-10-23 | 27.32 | 27.85 | 0.42 | 1.53% | 26.50 | 27.94 | 143951 | 39152.10 | 2.04% |
| 2025-10-22 | 26.78 | 27.43 | 0.84 | 3.16% | 26.41 | 27.98 | 203479 | 56021.30 | 2.88% |
| 2025-10-21 | 26.25 | 26.59 | 0.69 | 2.66% | 25.70 | 26.89 | 133004 | 34976.31 | 1.88% |
| 2025-10-20 | 25.98 | 25.90 | 0.49 | 1.93% | 25.56 | 26.64 | 92692 | 24203.92 | 1.31% |
| 2025-10-17 | 26.30 | 25.41 | -0.95 | -3.60% | 25.28 | 26.58 | 113922 | 29343.92 | 1.61% |
| 2025-10-16 | 27.37 | 26.36 | -0.89 | -3.27% | 26.22 | 27.37 | 103453 | 27592.26 | 1.46% |
百傲化学(603360)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。
