| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 60.36 | 59.51 | -1.45 | -2.38% | 59.50 | 61.37 | 43954 | 26386.32 | 0.72% |
| 2025-04-02 | 61.00 | 60.96 | -0.43 | -0.70% | 60.18 | 62.10 | 58533 | 35732.34 | 0.97% |
| 2025-04-01 | 62.29 | 61.39 | -1.06 | -1.70% | 60.80 | 62.78 | 36254 | 22278.41 | 0.60% |
| 2025-03-31 | 61.93 | 62.45 | 0.22 | 0.35% | 60.80 | 63.50 | 43868 | 27202.71 | 0.72% |
| 2025-03-28 | 61.94 | 62.23 | -0.03 | -0.05% | 61.79 | 63.50 | 42842 | 26842.76 | 0.71% |
| 2025-03-27 | 60.44 | 62.26 | 1.63 | 2.69% | 60.10 | 63.10 | 56124 | 34908.42 | 0.93% |
| 2025-03-26 | 61.37 | 60.63 | -0.97 | -1.57% | 60.51 | 62.15 | 60732 | 37139.35 | 1.00% |
| 2025-03-25 | 64.52 | 61.60 | -2.60 | -4.05% | 61.00 | 65.80 | 74765 | 46732.14 | 1.23% |
| 2025-03-24 | 62.07 | 64.20 | 1.68 | 2.69% | 61.80 | 64.76 | 60936 | 38861.21 | 1.01% |
| 2025-03-21 | 65.21 | 62.52 | -3.28 | -4.98% | 61.68 | 65.50 | 88295 | 55501.04 | 1.46% |
| 2025-03-20 | 63.49 | 65.80 | 1.95 | 3.05% | 63.30 | 66.38 | 95617 | 62275.87 | 1.58% |
| 2025-03-19 | 62.93 | 63.85 | 0.89 | 1.41% | 61.67 | 65.93 | 109104 | 69898.33 | 1.80% |
| 2025-03-18 | 62.51 | 62.96 | -0.13 | -0.21% | 62.30 | 64.30 | 57036 | 35995.64 | 0.94% |
| 2025-03-17 | 60.48 | 63.09 | 2.73 | 4.52% | 59.00 | 63.80 | 119899 | 74490.07 | 1.98% |
| 2025-03-14 | 59.69 | 60.36 | 0.67 | 1.12% | 58.65 | 60.54 | 121757 | 72772.45 | 2.01% |
| 2025-03-13 | 61.38 | 59.69 | -1.87 | -3.04% | 58.80 | 61.56 | 95749 | 57305.43 | 1.58% |
| 2025-03-12 | 65.69 | 61.56 | -2.56 | -3.99% | 61.55 | 66.96 | 91253 | 57456.25 | 1.51% |
| 2025-03-11 | 64.00 | 64.12 | -1.75 | -2.66% | 62.73 | 65.50 | 91118 | 58175.73 | 1.50% |
| 2025-03-10 | 65.00 | 65.87 | 0.59 | 0.90% | 63.50 | 66.50 | 74368 | 48283.62 | 1.23% |
| 2025-03-07 | 63.60 | 65.28 | 2.53 | 4.03% | 62.88 | 67.40 | 138292 | 90773.12 | 2.28% |
| 2025-03-06 | 60.00 | 62.75 | 2.80 | 4.67% | 60.00 | 63.60 | 105290 | 65295.90 | 1.74% |
| 2025-03-05 | 60.30 | 59.95 | -0.42 | -0.70% | 59.55 | 61.27 | 63511 | 38199.64 | 1.05% |
| 2025-03-04 | 58.64 | 60.37 | 0.93 | 1.56% | 58.60 | 61.23 | 82815 | 50124.66 | 1.37% |
| 2025-03-03 | 57.58 | 59.44 | 1.94 | 3.37% | 57.58 | 60.73 | 117495 | 69894.10 | 1.94% |
| 2025-02-28 | 60.42 | 57.50 | -3.29 | -5.41% | 57.09 | 60.78 | 132399 | 77567.79 | 2.18% |
| 2025-02-27 | 62.08 | 60.79 | -1.33 | -2.14% | 60.00 | 62.63 | 106132 | 64823.73 | 1.75% |
| 2025-02-26 | 60.16 | 62.12 | 1.12 | 1.84% | 60.02 | 63.60 | 127762 | 79627.25 | 2.11% |
| 2025-02-25 | 58.22 | 61.00 | 2.05 | 3.48% | 58.20 | 62.70 | 186296 | 113507.34 | 3.07% |
| 2025-02-24 | 63.85 | 58.95 | -4.82 | -7.56% | 58.60 | 63.86 | 184720 | 111314.85 | 3.05% |
| 2025-02-21 | 61.51 | 63.77 | 2.21 | 3.59% | 61.00 | 64.81 | 161789 | 101953.37 | 2.67% |
| 2025-02-20 | 61.13 | 61.56 | -0.16 | -0.26% | 60.55 | 62.18 | 95471 | 58594.42 | 1.57% |
| 2025-02-19 | 59.50 | 61.72 | 2.22 | 3.73% | 58.98 | 62.50 | 142389 | 87313.75 | 2.35% |
| 2025-02-18 | 59.85 | 59.50 | -0.25 | -0.42% | 59.00 | 61.09 | 113278 | 67906.53 | 1.87% |
| 2025-02-17 | 61.50 | 59.75 | -1.05 | -1.73% | 59.03 | 61.50 | 121756 | 73051.45 | 2.01% |
| 2025-02-14 | 57.80 | 60.80 | 2.95 | 5.10% | 57.80 | 63.14 | 176695 | 107023.31 | 2.91% |
| 2025-02-13 | 59.08 | 57.85 | -1.40 | -2.36% | 57.59 | 59.95 | 113801 | 66809.01 | 1.88% |
| 2025-02-12 | 57.19 | 59.25 | 1.76 | 3.06% | 56.32 | 59.79 | 172330 | 100592.48 | 2.84% |
| 2025-02-11 | 59.00 | 57.49 | -1.73 | -2.92% | 56.28 | 59.58 | 181562 | 104557.66 | 2.99% |
| 2025-02-10 | 59.00 | 59.22 | -0.33 | -0.55% | 57.54 | 59.99 | 248532 | 145562.64 | 4.10% |
| 2025-02-07 | 60.60 | 59.55 | 4.24 | 7.67% | 56.53 | 60.84 | 395252 | 232593.31 | 6.52% |
| 2025-02-06 | 51.05 | 55.31 | 5.03 | 10.00% | 51.05 | 55.31 | 246472 | 133191.58 | 4.07% |
| 2025-02-05 | 45.82 | 50.28 | 4.57 | 10.00% | 45.46 | 50.28 | 166641 | 81572.95 | 2.75% |
| 2025-01-27 | 45.58 | 45.71 | 0.13 | 0.29% | 45.17 | 46.35 | 49277 | 22570.28 | 0.81% |
| 2025-01-24 | 44.25 | 45.58 | 1.33 | 3.01% | 44.08 | 45.70 | 75248 | 33873.01 | 1.24% |
| 2025-01-23 | 45.28 | 44.25 | -0.57 | -1.27% | 43.80 | 45.30 | 88194 | 39131.50 | 1.45% |
| 2025-01-22 | 45.64 | 44.82 | -0.96 | -2.10% | 44.29 | 46.35 | 93499 | 41917.68 | 1.54% |
| 2025-01-21 | 46.55 | 45.78 | -0.45 | -0.97% | 45.51 | 46.65 | 74177 | 34054.34 | 1.22% |
| 2025-01-20 | 47.49 | 46.23 | -0.96 | -2.03% | 46.10 | 47.97 | 61848 | 28848.39 | 1.02% |
| 2025-01-17 | 46.07 | 47.19 | 0.66 | 1.42% | 45.94 | 47.66 | 54590 | 25689.83 | 0.90% |
| 2025-01-16 | 46.93 | 46.53 | -0.20 | -0.43% | 46.19 | 47.88 | 41645 | 19519.55 | 0.69% |
| 2025-01-15 | 46.80 | 46.73 | -0.07 | -0.15% | 46.58 | 47.89 | 54048 | 25454.20 | 0.89% |
| 2025-01-14 | 45.39 | 46.80 | 1.27 | 2.79% | 45.18 | 47.24 | 50713 | 23641.96 | 0.84% |
| 2025-01-13 | 45.17 | 45.53 | 0.06 | 0.13% | 44.97 | 46.76 | 54030 | 24776.46 | 0.89% |
| 2025-01-10 | 45.04 | 45.47 | 0.43 | 0.95% | 44.86 | 46.96 | 73132 | 33642.27 | 1.21% |
| 2025-01-09 | 44.78 | 45.04 | 0.05 | 0.11% | 44.51 | 45.88 | 58059 | 26190.38 | 0.96% |
| 2025-01-08 | 43.00 | 44.99 | 1.93 | 4.48% | 42.31 | 45.64 | 67641 | 29741.08 | 1.12% |
| 2025-01-07 | 42.29 | 43.06 | 0.89 | 2.11% | 41.91 | 43.56 | 46778 | 20130.23 | 0.77% |
| 2025-01-06 | 42.30 | 42.17 | -0.13 | -0.31% | 41.82 | 42.74 | 48060 | 20258.68 | 0.79% |
| 2025-01-03 | 43.45 | 42.30 | -1.10 | -2.53% | 42.11 | 43.70 | 52436 | 22413.61 | 0.87% |
| 2025-01-02 | 44.64 | 43.40 | -1.19 | -2.67% | 43.00 | 44.92 | 73135 | 31835.57 | 1.21% |
| 2024-12-31 | 45.78 | 44.59 | -1.13 | -2.47% | 44.38 | 46.10 | 65456 | 29319.01 | 1.08% |
| 2024-12-30 | 45.69 | 45.72 | 0.04 | 0.09% | 45.60 | 46.87 | 65892 | 30446.18 | 1.09% |
| 2024-12-27 | 47.07 | 45.68 | -1.39 | -2.95% | 45.55 | 47.12 | 72418 | 33273.55 | 1.20% |
| 2024-12-26 | 47.00 | 47.07 | -0.01 | -0.02% | 46.47 | 47.85 | 45373 | 21386.85 | 0.75% |
| 2024-12-25 | 46.60 | 47.08 | 0.30 | 0.64% | 46.60 | 48.04 | 56549 | 26791.43 | 0.93% |
| 2024-12-24 | 46.06 | 46.78 | 0.88 | 1.92% | 45.71 | 47.09 | 50479 | 23605.36 | 0.83% |
| 2024-12-23 | 46.90 | 45.90 | -0.62 | -1.33% | 45.70 | 47.15 | 52057 | 24132.42 | 0.86% |
| 2024-12-20 | 47.52 | 46.52 | -1.08 | -2.27% | 46.50 | 47.80 | 70101 | 32894.19 | 1.16% |
| 2024-12-19 | 47.93 | 47.60 | -0.80 | -1.65% | 47.13 | 48.16 | 57419 | 27315.95 | 0.95% |
| 2024-12-18 | 47.96 | 48.40 | 0.60 | 1.26% | 47.68 | 48.89 | 58212 | 28208.95 | 0.96% |
| 2024-12-17 | 47.21 | 47.80 | 0.64 | 1.36% | 47.00 | 48.85 | 105246 | 50586.52 | 1.74% |
| 2024-12-16 | 47.00 | 47.16 | -0.15 | -0.32% | 46.74 | 48.68 | 96484 | 46007.36 | 1.59% |
| 2024-12-13 | 48.88 | 47.31 | -1.56 | -3.19% | 47.27 | 49.00 | 137189 | 65748.82 | 2.27% |
| 2024-12-12 | 46.90 | 48.87 | 2.76 | 5.99% | 46.90 | 49.60 | 152074 | 74102.54 | 2.51% |
| 2024-12-11 | 45.65 | 46.11 | -0.01 | -0.02% | 45.08 | 46.40 | 79193 | 36250.10 | 1.31% |
| 2024-12-10 | 46.13 | 46.12 | 1.18 | 2.63% | 44.70 | 46.70 | 142315 | 65004.98 | 2.35% |
| 2024-12-09 | 43.81 | 44.94 | 1.29 | 2.96% | 43.08 | 46.28 | 134631 | 61007.00 | 2.22% |
| 2024-12-06 | 44.39 | 43.65 | -0.65 | -1.47% | 43.38 | 45.01 | 83398 | 36813.02 | 1.38% |
| 2024-12-05 | 44.02 | 44.30 | 0.07 | 0.16% | 43.67 | 45.32 | 54646 | 24316.50 | 0.90% |
| 2024-12-04 | 44.61 | 44.23 | -0.55 | -1.23% | 44.00 | 45.11 | 42680 | 18994.96 | 0.71% |
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。
