| 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 | 45.74 | 45.86 | 0.35 | 0.77% | 45.37 | 46.27 | 87301 | 39992.44 | 1.44% |
| 2026-03-24 | 46.41 | 45.51 | -0.07 | -0.15% | 44.69 | 46.55 | 106913 | 48531.51 | 1.76% |
| 2026-03-23 | 45.46 | 45.58 | -0.60 | -1.30% | 44.90 | 46.82 | 121134 | 55523.87 | 2.00% |
| 2026-03-20 | 47.09 | 46.18 | -0.86 | -1.83% | 46.08 | 47.55 | 93503 | 43782.35 | 1.54% |
| 2026-03-19 | 48.01 | 47.04 | -1.89 | -3.86% | 46.86 | 48.30 | 116878 | 55466.88 | 1.93% |
| 2026-03-18 | 48.38 | 48.93 | 0.63 | 1.30% | 47.81 | 48.99 | 80863 | 39098.33 | 1.33% |
| 2026-03-17 | 48.93 | 48.30 | -0.06 | -0.12% | 48.30 | 49.59 | 99945 | 48864.19 | 1.65% |
| 2026-03-16 | 48.20 | 48.36 | -0.12 | -0.25% | 47.15 | 48.52 | 88035 | 42161.85 | 1.45% |
| 2026-03-13 | 48.77 | 48.48 | -0.89 | -1.80% | 48.30 | 49.32 | 102256 | 49861.95 | 1.69% |
| 2026-03-12 | 49.85 | 49.37 | -0.81 | -1.61% | 49.05 | 50.05 | 100588 | 49824.00 | 1.66% |
| 2026-03-11 | 49.60 | 50.18 | 0.57 | 1.15% | 49.44 | 51.14 | 127826 | 64200.26 | 2.11% |
| 2026-03-10 | 49.60 | 49.61 | 0.60 | 1.22% | 49.12 | 50.20 | 106096 | 52620.62 | 1.75% |
| 2026-03-09 | 49.98 | 49.01 | -2.27 | -4.43% | 47.65 | 49.98 | 205306 | 99500.66 | 3.39% |
| 2026-03-06 | 51.85 | 51.28 | -0.92 | -1.76% | 50.95 | 52.20 | 122409 | 63191.88 | 2.02% |
| 2026-03-05 | 53.08 | 52.20 | 0.10 | 0.19% | 51.75 | 53.37 | 160527 | 84186.59 | 2.65% |
| 2026-03-04 | 52.16 | 52.10 | -0.84 | -1.59% | 51.90 | 53.30 | 118484 | 62111.67 | 1.95% |
| 2026-03-03 | 53.99 | 52.94 | -1.06 | -1.96% | 52.70 | 55.88 | 173101 | 93140.59 | 2.85% |
| 2026-03-02 | 53.60 | 54.00 | -1.18 | -2.14% | 53.01 | 54.93 | 201609 | 108336.69 | 3.32% |
| 2026-02-27 | 54.08 | 55.18 | 1.68 | 3.14% | 54.08 | 56.18 | 241303 | 133745.00 | 3.98% |
| 2026-02-26 | 54.04 | 53.50 | 0.60 | 1.13% | 53.45 | 55.52 | 258968 | 141157.11 | 4.27% |
| 2026-02-25 | 52.32 | 52.90 | 0.24 | 0.46% | 52.10 | 54.02 | 142635 | 75771.84 | 2.35% |
| 2026-02-24 | 53.05 | 52.66 | 1.16 | 2.25% | 52.25 | 53.67 | 174910 | 92501.27 | 2.88% |
| 2026-02-13 | 50.90 | 51.50 | 0.71 | 1.40% | 50.89 | 52.25 | 128565 | 66426.40 | 2.12% |
| 2026-02-12 | 50.65 | 50.79 | 0.01 | 0.02% | 50.50 | 51.12 | 79736 | 40544.97 | 1.31% |
| 2026-02-11 | 50.78 | 50.78 | -0.01 | -0.02% | 50.35 | 51.15 | 82895 | 42082.23 | 1.37% |
| 2026-02-10 | 50.95 | 50.79 | -0.12 | -0.24% | 50.62 | 51.20 | 75608 | 38428.46 | 1.25% |
| 2026-02-09 | 51.73 | 50.91 | 0.14 | 0.28% | 50.58 | 51.74 | 113275 | 57822.22 | 1.87% |
| 2026-02-06 | 49.60 | 50.77 | 0.77 | 1.54% | 49.47 | 51.20 | 133514 | 67536.29 | 2.20% |
| 2026-02-05 | 50.34 | 50.00 | -0.48 | -0.95% | 49.74 | 50.70 | 83646 | 41936.10 | 1.38% |
| 2026-02-04 | 50.56 | 50.48 | -0.13 | -0.26% | 49.90 | 50.97 | 107843 | 54290.58 | 1.78% |
| 2026-02-03 | 50.50 | 50.61 | 1.01 | 2.04% | 49.72 | 50.97 | 115433 | 58151.78 | 1.90% |
| 2026-02-02 | 51.28 | 49.60 | -2.04 | -3.95% | 49.56 | 51.92 | 187514 | 94694.85 | 3.09% |
| 2026-01-30 | 51.66 | 51.64 | -0.33 | -0.63% | 50.12 | 52.10 | 151023 | 77249.73 | 2.49% |
| 2026-01-29 | 53.68 | 51.97 | -2.15 | -3.97% | 51.71 | 53.85 | 235944 | 124001.70 | 3.89% |
| 2026-01-28 | 55.48 | 54.12 | -1.13 | -2.05% | 53.50 | 55.63 | 142159 | 76932.02 | 2.34% |
| 2026-01-27 | 54.48 | 55.25 | 0.40 | 0.73% | 53.21 | 55.33 | 137675 | 74887.53 | 2.27% |
| 2026-01-26 | 57.71 | 54.85 | -2.85 | -4.94% | 54.35 | 58.00 | 240844 | 133893.23 | 3.97% |
| 2026-01-23 | 56.11 | 57.70 | 1.89 | 3.39% | 55.29 | 58.88 | 250735 | 142620.78 | 4.13% |
| 2026-01-22 | 59.30 | 55.81 | -2.72 | -4.65% | 55.65 | 59.40 | 253710 | 144244.19 | 4.18% |
| 2026-01-21 | 56.50 | 58.53 | 1.58 | 2.77% | 56.43 | 59.12 | 199776 | 116498.16 | 3.29% |
| 2026-01-20 | 57.50 | 56.95 | 0.45 | 0.80% | 56.66 | 59.15 | 262932 | 152151.53 | 4.34% |
| 2026-01-19 | 56.49 | 56.50 | -0.30 | -0.53% | 55.12 | 57.04 | 144751 | 81312.23 | 2.39% |
| 2026-01-16 | 56.35 | 56.80 | 0.49 | 0.87% | 56.32 | 58.77 | 179866 | 103146.74 | 2.97% |
| 2026-01-15 | 56.00 | 56.31 | 0.82 | 1.48% | 55.76 | 57.36 | 197595 | 111722.81 | 3.26% |
| 2026-01-14 | 56.05 | 55.49 | -1.40 | -2.46% | 54.68 | 57.42 | 250612 | 140578.95 | 4.13% |
| 2026-01-13 | 56.11 | 56.89 | 0.40 | 0.71% | 55.66 | 57.77 | 243941 | 138314.30 | 4.02% |
| 2026-01-12 | 55.50 | 56.49 | 1.35 | 2.45% | 54.86 | 57.88 | 279396 | 157814.95 | 4.61% |
| 2026-01-09 | 55.00 | 55.14 | 0.20 | 0.36% | 54.68 | 55.98 | 179185 | 99050.05 | 2.95% |
| 2026-01-08 | 56.98 | 54.94 | -2.05 | -3.60% | 54.43 | 56.98 | 290897 | 160525.64 | 4.80% |
| 2026-01-07 | 56.50 | 56.99 | 0.24 | 0.42% | 55.60 | 57.50 | 259482 | 146848.92 | 4.28% |
| 2026-01-06 | 52.15 | 56.75 | 4.70 | 9.03% | 52.15 | 57.26 | 375126 | 208550.41 | 6.18% |
| 2026-01-05 | 51.15 | 52.05 | 0.78 | 1.52% | 51.15 | 52.70 | 142445 | 74041.35 | 2.35% |
| 2025-12-31 | 52.67 | 51.27 | -1.41 | -2.68% | 51.15 | 52.87 | 126720 | 65338.66 | 2.09% |
| 2025-12-30 | 50.95 | 52.68 | 1.49 | 2.91% | 50.47 | 53.12 | 176484 | 92165.51 | 2.91% |
| 2025-12-29 | 51.95 | 51.19 | -0.65 | -1.25% | 51.00 | 52.87 | 124113 | 63888.83 | 2.05% |
| 2025-12-26 | 50.70 | 51.84 | 0.77 | 1.51% | 50.52 | 52.48 | 165813 | 85640.24 | 2.73% |
| 2025-12-25 | 49.80 | 51.07 | 0.53 | 1.05% | 49.14 | 51.77 | 165814 | 83894.58 | 2.73% |
| 2025-12-24 | 50.92 | 50.54 | -0.56 | -1.10% | 50.45 | 51.98 | 177483 | 90388.57 | 2.93% |
| 2025-12-23 | 51.03 | 51.10 | -0.44 | -0.85% | 50.80 | 52.25 | 185201 | 95184.10 | 3.05% |
| 2025-12-22 | 51.79 | 51.54 | 1.70 | 3.41% | 50.65 | 52.90 | 285702 | 148315.88 | 4.71% |
| 2025-12-19 | 48.00 | 49.84 | 2.03 | 4.25% | 48.00 | 51.16 | 216447 | 108205.47 | 3.57% |
| 2025-12-18 | 47.77 | 47.81 | -0.17 | -0.35% | 47.31 | 48.89 | 100430 | 48459.41 | 1.66% |
| 2025-12-17 | 46.74 | 47.98 | 1.04 | 2.22% | 46.66 | 48.67 | 138228 | 66426.11 | 2.28% |
| 2025-12-16 | 48.51 | 46.94 | 0.74 | 1.60% | 46.69 | 48.56 | 147985 | 70013.93 | 2.44% |
| 2025-12-15 | 45.80 | 46.20 | -0.17 | -0.37% | 45.80 | 46.80 | 40765 | 18897.46 | 0.67% |
| 2025-12-12 | 45.89 | 46.37 | 0.82 | 1.80% | 45.64 | 46.90 | 82064 | 38166.12 | 1.35% |
| 2025-12-11 | 46.27 | 45.55 | -0.67 | -1.45% | 45.48 | 46.67 | 66994 | 30816.60 | 1.10% |
| 2025-12-10 | 44.52 | 46.22 | 1.65 | 3.70% | 44.14 | 46.68 | 119036 | 54589.44 | 1.96% |
| 2025-12-09 | 45.46 | 44.57 | -1.06 | -2.32% | 44.36 | 45.60 | 63013 | 28213.43 | 1.04% |
| 2025-12-08 | 46.02 | 45.63 | -0.37 | -0.80% | 45.57 | 46.12 | 43270 | 19804.49 | 0.71% |
| 2025-12-05 | 45.57 | 46.00 | 0.44 | 0.97% | 45.29 | 46.00 | 36421 | 16604.69 | 0.60% |
| 2025-12-04 | 45.80 | 45.56 | 0.01 | 0.02% | 45.12 | 46.01 | 37956 | 17319.05 | 0.63% |
| 2025-12-03 | 45.53 | 45.55 | -0.10 | -0.22% | 45.30 | 45.99 | 32104 | 14615.90 | 0.53% |
| 2025-12-02 | 45.92 | 45.65 | -0.47 | -1.02% | 45.28 | 46.21 | 40816 | 18630.73 | 0.67% |
| 2025-12-01 | 44.80 | 46.12 | 1.14 | 2.53% | 44.80 | 46.28 | 78617 | 36144.73 | 1.30% |
| 2025-11-28 | 44.92 | 44.98 | -0.02 | -0.04% | 44.50 | 45.05 | 33044 | 14815.72 | 0.54% |
| 2025-11-27 | 44.70 | 45.00 | 0.34 | 0.76% | 44.53 | 45.86 | 57950 | 26277.53 | 0.96% |
| 2025-11-26 | 45.09 | 44.66 | -0.22 | -0.49% | 44.41 | 45.11 | 49210 | 22034.46 | 0.81% |
| 2025-11-25 | 43.67 | 44.88 | 1.54 | 3.55% | 43.60 | 45.41 | 123583 | 55416.31 | 2.04% |
| 2025-11-24 | 44.70 | 43.34 | -1.42 | -3.17% | 43.22 | 44.95 | 123193 | 53802.99 | 2.03% |
伯特利(603596)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。
