| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 45.25 | 44.76 | -0.94 | -2.06% | 43.60 | 45.76 | 100159 | 44561.94 | 1.65% |
| 2025-11-20 | 46.97 | 45.70 | -1.18 | -2.52% | 45.46 | 46.97 | 63073 | 29103.36 | 1.04% |
| 2025-11-19 | 46.87 | 46.88 | 0.01 | 0.02% | 46.55 | 47.06 | 39981 | 18711.42 | 0.66% |
| 2025-11-18 | 47.01 | 46.87 | -0.35 | -0.74% | 46.61 | 47.10 | 43390 | 20314.12 | 0.72% |
| 2025-11-17 | 47.11 | 47.22 | 0.07 | 0.15% | 46.38 | 47.28 | 55698 | 26098.46 | 0.92% |
| 2025-11-14 | 46.98 | 47.15 | -0.22 | -0.46% | 46.95 | 47.59 | 38141 | 18031.01 | 0.63% |
| 2025-11-13 | 47.49 | 47.37 | 0.01 | 0.02% | 46.92 | 47.49 | 52764 | 24918.73 | 0.87% |
| 2025-11-12 | 47.25 | 47.36 | 0.12 | 0.25% | 47.06 | 47.65 | 51501 | 24392.17 | 0.85% |
| 2025-11-11 | 47.43 | 47.24 | -0.13 | -0.27% | 47.08 | 47.56 | 47824 | 22612.70 | 0.79% |
| 2025-11-10 | 47.75 | 47.37 | -0.14 | -0.29% | 46.70 | 47.79 | 73156 | 34471.97 | 1.21% |
| 2025-11-07 | 48.40 | 47.51 | -1.32 | -2.70% | 47.38 | 48.50 | 94967 | 45288.96 | 1.57% |
| 2025-11-06 | 48.64 | 48.83 | 0.73 | 1.52% | 48.54 | 49.41 | 72141 | 35293.02 | 1.19% |
| 2025-11-05 | 48.01 | 48.10 | -0.64 | -1.31% | 47.60 | 48.49 | 71382 | 34307.62 | 1.18% |
| 2025-11-04 | 50.56 | 48.74 | -1.85 | -3.66% | 48.33 | 50.56 | 95229 | 46847.09 | 1.57% |
| 2025-11-03 | 50.06 | 50.59 | 0.46 | 0.92% | 50.06 | 51.58 | 134205 | 68226.81 | 2.21% |
| 2025-10-31 | 49.40 | 50.13 | 0.92 | 1.87% | 49.20 | 51.30 | 156518 | 79038.70 | 2.58% |
| 2025-10-30 | 49.39 | 49.21 | 1.85 | 3.91% | 48.70 | 50.68 | 234070 | 116649.15 | 3.86% |
| 2025-10-29 | 46.83 | 47.36 | 0.55 | 1.17% | 46.81 | 48.14 | 101026 | 48075.87 | 1.67% |
| 2025-10-28 | 47.88 | 46.81 | -1.07 | -2.23% | 46.60 | 48.12 | 96013 | 45219.88 | 1.58% |
| 2025-10-27 | 48.00 | 47.88 | 0.28 | 0.59% | 47.33 | 48.52 | 61562 | 29484.44 | 1.02% |
| 2025-10-24 | 47.21 | 47.60 | 0.41 | 0.87% | 47.20 | 48.15 | 68716 | 32755.31 | 1.13% |
| 2025-10-23 | 47.35 | 47.19 | -0.20 | -0.42% | 46.52 | 47.35 | 44642 | 20914.30 | 0.74% |
| 2025-10-22 | 46.94 | 47.39 | 0.24 | 0.51% | 46.75 | 47.45 | 59350 | 28009.12 | 0.98% |
| 2025-10-21 | 46.60 | 47.15 | 0.61 | 1.31% | 46.23 | 47.35 | 73034 | 34279.78 | 1.20% |
| 2025-10-20 | 47.38 | 46.54 | -0.29 | -0.62% | 46.23 | 47.44 | 91032 | 42535.75 | 1.50% |
| 2025-10-17 | 48.50 | 46.83 | -1.99 | -4.08% | 46.50 | 48.82 | 153200 | 72009.29 | 2.53% |
| 2025-10-16 | 48.00 | 48.82 | 0.09 | 0.18% | 48.00 | 50.75 | 153640 | 76190.27 | 2.53% |
| 2025-10-15 | 46.76 | 48.73 | 1.97 | 4.21% | 46.45 | 48.97 | 128511 | 61255.28 | 2.12% |
| 2025-10-14 | 48.99 | 46.76 | -1.80 | -3.71% | 46.48 | 49.22 | 172134 | 81831.00 | 2.84% |
| 2025-10-13 | 48.00 | 48.56 | -1.64 | -3.27% | 47.75 | 49.16 | 132212 | 64128.01 | 2.18% |
| 2025-10-10 | 51.79 | 50.20 | -1.90 | -3.65% | 50.19 | 52.52 | 151017 | 77205.62 | 2.49% |
| 2025-10-09 | 53.51 | 52.10 | -1.79 | -3.32% | 51.27 | 53.77 | 182769 | 95017.12 | 3.01% |
| 2025-09-30 | 54.90 | 53.89 | 0.39 | 0.73% | 53.60 | 55.09 | 121928 | 66113.34 | 2.01% |
| 2025-09-29 | 51.75 | 53.50 | 1.75 | 3.38% | 51.50 | 53.95 | 151798 | 80540.05 | 2.50% |
| 2025-09-26 | 52.36 | 51.75 | -0.96 | -1.82% | 51.49 | 53.13 | 88214 | 46067.73 | 1.45% |
| 2025-09-25 | 53.12 | 52.71 | -0.20 | -0.38% | 52.70 | 54.40 | 117913 | 62992.53 | 1.94% |
| 2025-09-24 | 52.38 | 52.91 | 0.27 | 0.51% | 51.60 | 53.25 | 111225 | 58508.51 | 1.83% |
| 2025-09-23 | 51.21 | 52.64 | 1.44 | 2.81% | 50.95 | 52.80 | 146714 | 76025.23 | 2.42% |
| 2025-09-22 | 52.00 | 51.20 | -0.98 | -1.88% | 50.51 | 52.69 | 113668 | 58303.90 | 1.87% |
| 2025-09-19 | 53.00 | 52.18 | -0.70 | -1.32% | 51.20 | 53.10 | 141267 | 73671.86 | 2.33% |
| 2025-09-18 | 54.75 | 52.88 | -1.65 | -3.03% | 52.10 | 56.01 | 303111 | 163801.23 | 5.00% |
| 2025-09-17 | 51.00 | 54.53 | 3.53 | 6.92% | 50.88 | 54.56 | 303680 | 162022.83 | 5.01% |
| 2025-09-16 | 48.86 | 51.00 | 2.74 | 5.68% | 48.40 | 51.48 | 274527 | 137383.64 | 4.53% |
| 2025-09-15 | 48.05 | 48.26 | 0.85 | 1.79% | 48.05 | 49.90 | 207075 | 101751.90 | 3.41% |
| 2025-09-12 | 47.99 | 47.41 | -0.59 | -1.23% | 47.16 | 48.22 | 108907 | 51887.45 | 1.80% |
| 2025-09-11 | 46.64 | 48.00 | 1.08 | 2.30% | 46.58 | 48.16 | 156880 | 74497.67 | 2.59% |
| 2025-09-10 | 46.90 | 46.92 | 0.03 | 0.06% | 46.50 | 47.46 | 91759 | 43064.14 | 1.51% |
| 2025-09-09 | 47.24 | 46.89 | -0.71 | -1.49% | 46.67 | 47.39 | 91968 | 43233.33 | 1.52% |
| 2025-09-08 | 46.99 | 47.60 | 0.79 | 1.69% | 46.80 | 47.76 | 147649 | 69834.56 | 2.43% |
| 2025-09-05 | 46.85 | 46.81 | -0.22 | -0.47% | 46.11 | 47.08 | 126488 | 58981.09 | 2.09% |
| 2025-09-04 | 46.29 | 47.03 | 0.80 | 1.73% | 45.52 | 47.12 | 177762 | 82460.45 | 2.93% |
| 2025-09-03 | 45.95 | 46.23 | 0.34 | 0.74% | 45.68 | 46.60 | 122769 | 56754.49 | 2.02% |
| 2025-09-02 | 46.60 | 45.89 | -0.66 | -1.42% | 45.29 | 46.76 | 174355 | 80236.45 | 2.87% |
| 2025-09-01 | 47.00 | 46.55 | -1.14 | -2.39% | 45.95 | 47.50 | 270246 | 125943.36 | 4.46% |
| 2025-08-29 | 50.89 | 47.69 | -5.29 | -9.98% | 47.68 | 50.89 | 450698 | 216890.22 | 7.43% |
| 2025-08-28 | 53.12 | 52.98 | -0.04 | -0.08% | 51.12 | 53.98 | 132333 | 69331.54 | 2.18% |
| 2025-08-27 | 54.10 | 53.02 | -1.08 | -2.00% | 53.00 | 56.06 | 129499 | 70645.46 | 2.14% |
| 2025-08-26 | 53.80 | 54.10 | 0.19 | 0.35% | 53.60 | 54.63 | 87639 | 47585.48 | 1.44% |
| 2025-08-25 | 53.70 | 53.91 | 0.27 | 0.50% | 53.15 | 54.38 | 92122 | 49442.38 | 1.52% |
| 2025-08-22 | 53.55 | 53.64 | -0.10 | -0.19% | 53.00 | 54.00 | 89528 | 47899.62 | 1.48% |
| 2025-08-21 | 52.67 | 53.74 | 0.97 | 1.84% | 52.35 | 54.26 | 116242 | 62110.71 | 1.92% |
| 2025-08-20 | 52.00 | 52.77 | 0.54 | 1.03% | 51.30 | 52.82 | 82603 | 42987.61 | 1.36% |
| 2025-08-19 | 51.90 | 52.23 | 0.49 | 0.95% | 51.09 | 53.86 | 113142 | 59210.95 | 1.87% |
| 2025-08-18 | 52.51 | 51.74 | -0.32 | -0.61% | 51.52 | 52.69 | 98279 | 51020.04 | 1.62% |
| 2025-08-15 | 50.90 | 52.06 | 0.80 | 1.56% | 50.82 | 52.21 | 104858 | 54333.96 | 1.73% |
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。
