| 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 | 5.92 | 6.26 | 0.34 | 5.74% | 5.91 | 6.35 | 224226 | 13840.37 | 4.57% |
| 2026-03-24 | 5.85 | 5.92 | 0.26 | 4.59% | 5.64 | 5.93 | 155706 | 9029.79 | 3.18% |
| 2026-03-23 | 5.88 | 5.66 | -0.30 | -5.03% | 5.57 | 5.99 | 156435 | 9071.69 | 3.19% |
| 2026-03-20 | 6.08 | 5.96 | -0.10 | -1.65% | 5.95 | 6.18 | 128395 | 7760.01 | 2.62% |
| 2026-03-19 | 6.14 | 6.06 | -0.09 | -1.46% | 6.01 | 6.19 | 113429 | 6908.84 | 2.31% |
| 2026-03-18 | 6.05 | 6.15 | 0.10 | 1.65% | 5.98 | 6.16 | 102861 | 6226.10 | 2.10% |
| 2026-03-17 | 6.20 | 6.05 | -0.12 | -1.94% | 6.05 | 6.32 | 122910 | 7567.74 | 2.51% |
| 2026-03-16 | 6.05 | 6.17 | 0.05 | 0.82% | 6.03 | 6.27 | 129087 | 7944.24 | 2.63% |
| 2026-03-13 | 6.27 | 6.12 | -0.15 | -2.39% | 6.10 | 6.29 | 138140 | 8571.46 | 2.82% |
| 2026-03-12 | 6.41 | 6.27 | -0.14 | -2.18% | 6.14 | 6.41 | 200055 | 12449.53 | 4.08% |
| 2026-03-11 | 6.48 | 6.41 | -0.10 | -1.54% | 6.34 | 6.57 | 162306 | 10386.95 | 3.31% |
| 2026-03-10 | 6.33 | 6.51 | 0.20 | 3.17% | 6.33 | 6.64 | 219540 | 14317.65 | 4.48% |
| 2026-03-09 | 6.36 | 6.31 | 0.07 | 1.12% | 6.10 | 6.37 | 213391 | 13319.40 | 4.35% |
| 2026-03-06 | 5.90 | 6.24 | 0.18 | 2.97% | 5.77 | 6.40 | 349275 | 21484.66 | 7.12% |
| 2026-03-05 | 6.00 | 6.06 | 0.03 | 0.50% | 6.00 | 6.36 | 210609 | 12907.45 | 4.30% |
| 2026-03-04 | 5.88 | 6.03 | 0.10 | 1.69% | 5.79 | 6.09 | 187630 | 11240.91 | 3.83% |
| 2026-03-03 | 6.24 | 5.93 | -0.31 | -4.97% | 5.92 | 6.50 | 268522 | 16344.23 | 5.48% |
| 2026-03-02 | 6.52 | 6.24 | -0.31 | -4.73% | 6.13 | 6.52 | 265779 | 16639.84 | 5.42% |
| 2026-02-27 | 6.68 | 6.55 | 0.00 | 0.00% | 6.44 | 6.69 | 240232 | 15654.72 | 4.90% |
| 2026-02-26 | 6.83 | 6.55 | -0.21 | -3.11% | 6.50 | 6.86 | 373543 | 24718.05 | 7.62% |
| 2026-02-25 | 6.99 | 6.76 | 0.05 | 0.75% | 6.59 | 6.99 | 613817 | 41604.89 | 12.52% |
| 2026-02-24 | 6.27 | 6.71 | 0.61 | 10.00% | 6.27 | 6.71 | 158736 | 10573.88 | 3.24% |
| 2026-02-13 | 5.73 | 6.10 | -0.20 | -3.17% | 5.73 | 6.34 | 535609 | 32718.04 | 10.92% |
| 2026-02-12 | 6.72 | 6.30 | -0.70 | -10.00% | 6.30 | 6.85 | 396796 | 25349.18 | 8.09% |
| 2026-02-11 | 6.80 | 7.00 | 0.08 | 1.16% | 6.80 | 7.30 | 536305 | 37932.30 | 10.94% |
| 2026-02-10 | 6.80 | 6.92 | -0.01 | -0.14% | 6.75 | 7.26 | 720572 | 50323.65 | 14.70% |
| 2026-02-09 | 6.51 | 6.93 | 0.52 | 8.11% | 6.50 | 7.05 | 969780 | 66578.12 | 19.78% |
| 2026-02-06 | 5.79 | 6.41 | 0.58 | 9.95% | 5.79 | 6.41 | 483661 | 30512.80 | 9.86% |
| 2026-02-05 | 5.85 | 5.83 | -0.03 | -0.51% | 5.79 | 5.87 | 58615 | 3415.08 | 1.20% |
| 2026-02-04 | 5.79 | 5.86 | 0.07 | 1.21% | 5.72 | 5.89 | 104235 | 6091.02 | 2.13% |
| 2026-02-03 | 5.75 | 5.79 | 0.11 | 1.94% | 5.68 | 5.79 | 63346 | 3631.57 | 1.29% |
| 2026-02-02 | 5.83 | 5.68 | -0.11 | -1.90% | 5.67 | 5.83 | 78935 | 4540.45 | 1.61% |
| 2026-01-30 | 5.70 | 5.79 | 0.05 | 0.87% | 5.64 | 5.79 | 104548 | 5984.72 | 2.13% |
| 2026-01-29 | 5.78 | 5.74 | -0.03 | -0.52% | 5.70 | 5.86 | 103953 | 6005.53 | 2.12% |
| 2026-01-28 | 6.00 | 5.77 | -0.22 | -3.67% | 5.76 | 6.01 | 126459 | 7414.53 | 2.58% |
| 2026-01-27 | 6.02 | 5.99 | -0.07 | -1.16% | 5.80 | 6.06 | 128248 | 7598.69 | 2.62% |
| 2026-01-26 | 6.23 | 6.06 | -0.12 | -1.94% | 6.01 | 6.29 | 181532 | 11132.19 | 3.70% |
| 2026-01-23 | 6.06 | 6.18 | 0.06 | 0.98% | 6.06 | 6.18 | 193501 | 11834.72 | 3.95% |
| 2026-01-22 | 6.09 | 6.12 | 0.18 | 3.03% | 5.96 | 6.18 | 222608 | 13510.36 | 4.54% |
| 2026-01-21 | 5.84 | 5.94 | 0.13 | 2.24% | 5.75 | 6.02 | 158527 | 9384.21 | 3.23% |
| 2026-01-20 | 5.79 | 5.81 | 0.01 | 0.17% | 5.75 | 5.89 | 116869 | 6798.26 | 2.38% |
| 2026-01-19 | 5.70 | 5.80 | 0.15 | 2.65% | 5.62 | 5.81 | 125281 | 7210.14 | 2.56% |
| 2026-01-16 | 5.73 | 5.65 | -0.07 | -1.22% | 5.56 | 5.75 | 129888 | 7336.28 | 2.65% |
| 2026-01-15 | 5.81 | 5.72 | -0.09 | -1.55% | 5.70 | 5.82 | 122986 | 7063.64 | 2.51% |
| 2026-01-14 | 5.85 | 5.81 | 0.01 | 0.17% | 5.74 | 5.88 | 157150 | 9139.48 | 3.21% |
| 2026-01-13 | 5.91 | 5.80 | -0.11 | -1.86% | 5.78 | 5.95 | 148828 | 8666.56 | 3.04% |
| 2026-01-12 | 5.99 | 5.91 | 0.04 | 0.68% | 5.87 | 6.00 | 166234 | 9823.36 | 3.39% |
| 2026-01-09 | 5.82 | 5.87 | 0.02 | 0.34% | 5.79 | 5.90 | 124900 | 7300.68 | 2.55% |
| 2026-01-08 | 5.76 | 5.85 | 0.05 | 0.86% | 5.73 | 5.94 | 126789 | 7377.83 | 2.59% |
| 2026-01-07 | 5.95 | 5.80 | -0.15 | -2.52% | 5.77 | 5.98 | 135752 | 7915.86 | 2.77% |
| 2026-01-06 | 5.75 | 5.95 | 0.23 | 4.02% | 5.73 | 5.95 | 154703 | 9098.81 | 3.16% |
| 2026-01-05 | 5.74 | 5.72 | -0.02 | -0.35% | 5.68 | 5.80 | 118162 | 6754.91 | 2.41% |
| 2025-12-31 | 5.85 | 5.74 | -0.11 | -1.88% | 5.64 | 5.90 | 133903 | 7662.93 | 2.73% |
| 2025-12-30 | 6.00 | 5.85 | -0.20 | -3.31% | 5.85 | 6.02 | 157283 | 9269.04 | 3.21% |
| 2025-12-29 | 6.30 | 6.05 | -0.21 | -3.35% | 6.03 | 6.35 | 200434 | 12243.25 | 4.09% |
| 2025-12-26 | 6.16 | 6.26 | 0.10 | 1.62% | 6.13 | 6.38 | 217698 | 13558.29 | 4.44% |
| 2025-12-25 | 6.16 | 6.16 | 0.00 | 0.00% | 6.02 | 6.19 | 173119 | 10592.01 | 3.53% |
| 2025-12-24 | 6.06 | 6.16 | 0.12 | 1.99% | 6.04 | 6.51 | 221494 | 13690.38 | 4.52% |
| 2025-12-23 | 6.25 | 6.04 | -0.23 | -3.67% | 6.03 | 6.35 | 332072 | 20348.74 | 6.77% |
| 2025-12-22 | 5.80 | 6.27 | 0.57 | 10.00% | 5.76 | 6.27 | 213913 | 13014.18 | 4.36% |
| 2025-12-19 | 5.60 | 5.70 | 0.10 | 1.79% | 5.60 | 5.72 | 99165 | 5620.31 | 2.02% |
| 2025-12-18 | 5.54 | 5.60 | -0.01 | -0.18% | 5.54 | 5.72 | 113944 | 6426.61 | 2.32% |
| 2025-12-17 | 5.63 | 5.61 | -0.02 | -0.36% | 5.52 | 5.68 | 113430 | 6330.35 | 2.31% |
| 2025-12-16 | 5.78 | 5.63 | -0.22 | -3.76% | 5.58 | 5.83 | 180331 | 10182.53 | 3.68% |
| 2025-12-15 | 5.98 | 5.85 | -0.22 | -3.62% | 5.82 | 6.05 | 150480 | 8889.18 | 3.07% |
| 2025-12-12 | 5.91 | 6.07 | 0.18 | 3.06% | 5.91 | 6.42 | 222509 | 13563.97 | 4.54% |
| 2025-12-11 | 6.06 | 5.89 | -0.17 | -2.81% | 5.87 | 6.09 | 135302 | 8046.22 | 2.76% |
| 2025-12-10 | 6.17 | 6.06 | 0.01 | 0.17% | 6.02 | 6.23 | 108746 | 6621.65 | 2.22% |
| 2025-12-09 | 6.18 | 6.05 | -0.13 | -2.10% | 6.03 | 6.19 | 103025 | 6276.73 | 2.10% |
| 2025-12-08 | 6.15 | 6.18 | 0.04 | 0.65% | 6.12 | 6.21 | 91575 | 5644.51 | 1.87% |
| 2025-12-05 | 6.07 | 6.14 | 0.07 | 1.15% | 6.00 | 6.16 | 100403 | 6123.67 | 2.05% |
| 2025-12-04 | 6.15 | 6.07 | -0.11 | -1.78% | 6.00 | 6.18 | 122281 | 7414.71 | 2.49% |
| 2025-12-03 | 6.30 | 6.18 | -0.11 | -1.75% | 6.15 | 6.34 | 119180 | 7391.03 | 2.43% |
| 2025-12-02 | 6.40 | 6.29 | -0.16 | -2.48% | 6.27 | 6.45 | 107339 | 6771.13 | 2.19% |
| 2025-12-01 | 6.57 | 6.45 | -0.05 | -0.77% | 6.40 | 6.60 | 152772 | 9880.17 | 3.12% |
| 2025-11-28 | 6.36 | 6.50 | 0.14 | 2.20% | 6.32 | 6.50 | 121650 | 7814.48 | 2.48% |
| 2025-11-27 | 6.33 | 6.36 | -0.07 | -1.09% | 6.32 | 6.57 | 156120 | 10055.13 | 3.18% |
| 2025-11-26 | 6.50 | 6.43 | -0.07 | -1.08% | 6.40 | 6.60 | 140241 | 9050.05 | 2.86% |
| 2025-11-25 | 6.40 | 6.50 | 0.27 | 4.33% | 6.26 | 6.54 | 281081 | 18032.57 | 5.73% |
| 2025-11-24 | 6.60 | 6.23 | -0.56 | -8.25% | 6.11 | 6.78 | 386159 | 24250.85 | 7.88% |
百利科技(603959)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。
