| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 7.17 | 6.79 | -0.47 | -6.47% | 6.78 | 7.49 | 435901 | 30834.13 | 8.89% |
| 2025-11-20 | 7.51 | 7.26 | -0.23 | -3.07% | 7.12 | 7.54 | 240192 | 17541.51 | 4.90% |
| 2025-11-19 | 7.61 | 7.49 | -0.31 | -3.97% | 7.40 | 7.80 | 329038 | 24778.39 | 6.71% |
| 2025-11-18 | 7.76 | 7.80 | 0.08 | 1.04% | 7.37 | 8.09 | 592761 | 45675.90 | 12.09% |
| 2025-11-17 | 7.72 | 7.72 | 0.09 | 1.18% | 7.50 | 8.39 | 614761 | 48307.52 | 12.54% |
| 2025-11-14 | 7.48 | 7.63 | 0.13 | 1.73% | 7.36 | 7.78 | 288678 | 22010.17 | 5.89% |
| 2025-11-13 | 7.29 | 7.50 | 0.22 | 3.02% | 7.22 | 7.60 | 274898 | 20538.10 | 5.61% |
| 2025-11-12 | 7.41 | 7.28 | -0.06 | -0.82% | 7.08 | 7.41 | 214711 | 15466.10 | 4.38% |
| 2025-11-11 | 7.30 | 7.34 | 0.12 | 1.66% | 7.22 | 7.40 | 211595 | 15507.67 | 4.32% |
| 2025-11-10 | 7.01 | 7.22 | 0.18 | 2.56% | 7.00 | 7.54 | 308706 | 22399.59 | 6.30% |
| 2025-11-07 | 7.12 | 7.04 | -0.08 | -1.12% | 6.98 | 7.17 | 141251 | 9986.47 | 2.88% |
| 2025-11-06 | 7.30 | 7.12 | -0.15 | -2.06% | 7.02 | 7.34 | 196691 | 14038.29 | 4.01% |
| 2025-11-05 | 7.16 | 7.27 | 0.07 | 0.97% | 7.13 | 7.32 | 224167 | 16193.78 | 4.57% |
| 2025-11-04 | 7.20 | 7.20 | 0.02 | 0.28% | 7.07 | 7.25 | 158595 | 11322.43 | 3.23% |
| 2025-11-03 | 7.11 | 7.18 | 0.08 | 1.13% | 6.97 | 7.22 | 233074 | 16572.54 | 4.75% |
| 2025-10-31 | 6.89 | 7.10 | 0.17 | 2.45% | 6.85 | 7.17 | 226303 | 15955.76 | 4.62% |
| 2025-10-30 | 6.98 | 6.93 | -0.05 | -0.72% | 6.87 | 7.10 | 191322 | 13324.39 | 3.90% |
| 2025-10-29 | 7.08 | 6.98 | -0.13 | -1.83% | 6.92 | 7.12 | 190646 | 13307.24 | 3.89% |
| 2025-10-28 | 7.12 | 7.11 | -0.09 | -1.25% | 7.04 | 7.23 | 257946 | 18348.90 | 5.26% |
| 2025-10-27 | 6.87 | 7.20 | 0.42 | 6.19% | 6.82 | 7.30 | 521026 | 37172.04 | 10.63% |
| 2025-10-24 | 6.82 | 6.78 | -0.04 | -0.59% | 6.76 | 6.97 | 177281 | 12102.99 | 3.62% |
| 2025-10-23 | 6.88 | 6.82 | -0.05 | -0.73% | 6.73 | 6.90 | 193947 | 13198.02 | 3.96% |
| 2025-10-22 | 6.95 | 6.87 | -0.14 | -2.00% | 6.84 | 7.02 | 253114 | 17491.78 | 5.16% |
| 2025-10-21 | 7.22 | 7.01 | 0.00 | 0.00% | 6.93 | 7.22 | 361119 | 25507.23 | 7.37% |
| 2025-10-20 | 7.35 | 7.01 | -0.20 | -2.77% | 6.99 | 7.54 | 485690 | 35040.46 | 9.91% |
| 2025-10-17 | 7.53 | 7.21 | -0.30 | -3.99% | 6.81 | 7.64 | 832087 | 59277.30 | 16.97% |
| 2025-10-16 | 8.06 | 7.51 | -0.05 | -0.66% | 7.50 | 8.06 | 1006617 | 77052.23 | 20.53% |
| 2025-10-15 | 6.87 | 7.56 | 0.69 | 10.04% | 6.87 | 7.56 | 613250 | 44505.94 | 12.51% |
| 2025-10-14 | 6.82 | 6.87 | 0.15 | 2.23% | 6.77 | 7.16 | 528192 | 36698.46 | 10.77% |
| 2025-10-13 | 6.30 | 6.72 | 0.17 | 2.60% | 6.30 | 6.74 | 361833 | 23868.60 | 7.38% |
| 2025-10-10 | 6.60 | 6.55 | -0.04 | -0.61% | 6.51 | 6.69 | 299034 | 19638.23 | 6.10% |
| 2025-10-09 | 6.53 | 6.59 | -0.05 | -0.75% | 6.42 | 6.75 | 491961 | 32267.08 | 10.03% |
| 2025-09-30 | 6.37 | 6.64 | 0.24 | 3.75% | 6.24 | 6.83 | 644638 | 42004.12 | 13.15% |
| 2025-09-29 | 6.25 | 6.40 | 0.25 | 4.07% | 6.24 | 6.53 | 596669 | 38133.09 | 12.17% |
| 2025-09-26 | 5.94 | 6.15 | 0.14 | 2.33% | 5.93 | 6.28 | 455633 | 27932.39 | 9.29% |
| 2025-09-25 | 6.10 | 6.01 | -0.10 | -1.64% | 6.00 | 6.22 | 366316 | 22306.93 | 7.47% |
| 2025-09-24 | 5.96 | 6.11 | 0.08 | 1.33% | 5.86 | 6.14 | 388934 | 23500.64 | 7.93% |
| 2025-09-23 | 6.15 | 6.03 | -0.12 | -1.95% | 5.93 | 6.28 | 530266 | 32243.89 | 10.82% |
| 2025-09-22 | 6.11 | 6.15 | -0.17 | -2.69% | 5.96 | 6.24 | 700719 | 42904.46 | 14.29% |
| 2025-09-19 | 6.78 | 6.32 | -0.70 | -9.97% | 6.32 | 6.93 | 1028033 | 66860.52 | 20.97% |
| 2025-09-18 | 6.94 | 7.02 | -0.32 | -4.36% | 6.69 | 7.34 | 1539051 | 108872.86 | 31.39% |
| 2025-09-17 | 7.20 | 7.34 | 0.23 | 3.23% | 6.95 | 7.82 | 2014393 | 151194.95 | 41.08% |
| 2025-09-16 | 7.11 | 7.11 | 0.65 | 10.06% | 7.00 | 7.11 | 733608 | 52144.74 | 14.96% |
| 2025-09-15 | 6.00 | 6.46 | 0.59 | 10.05% | 5.90 | 6.46 | 570298 | 35745.84 | 11.63% |
| 2025-09-12 | 5.48 | 5.87 | 0.53 | 9.93% | 5.48 | 5.87 | 311006 | 18000.88 | 6.34% |
| 2025-09-11 | 5.49 | 5.34 | -0.16 | -2.91% | 5.22 | 5.50 | 516108 | 27301.86 | 10.53% |
| 2025-09-10 | 6.01 | 5.50 | -0.19 | -3.34% | 5.48 | 6.03 | 883449 | 50565.82 | 18.02% |
| 2025-09-09 | 5.15 | 5.69 | 0.52 | 10.06% | 5.14 | 5.69 | 517159 | 28982.19 | 10.55% |
| 2025-09-08 | 5.26 | 5.17 | -0.11 | -2.08% | 5.12 | 5.31 | 242749 | 12605.37 | 4.95% |
| 2025-09-05 | 5.30 | 5.28 | 0.07 | 1.34% | 5.19 | 5.40 | 255707 | 13555.77 | 5.22% |
| 2025-09-04 | 5.19 | 5.21 | 0.01 | 0.19% | 5.16 | 5.45 | 206614 | 10882.42 | 4.21% |
| 2025-09-03 | 5.38 | 5.20 | -0.17 | -3.17% | 5.15 | 5.40 | 170476 | 8971.48 | 3.48% |
| 2025-09-02 | 5.45 | 5.37 | -0.03 | -0.56% | 5.35 | 5.67 | 253390 | 13824.27 | 5.17% |
| 2025-09-01 | 5.45 | 5.40 | 0.01 | 0.19% | 5.34 | 5.49 | 174532 | 9453.15 | 3.56% |
| 2025-08-29 | 5.32 | 5.39 | 0.10 | 1.89% | 5.23 | 5.45 | 195954 | 10460.56 | 4.00% |
| 2025-08-28 | 5.33 | 5.29 | -0.01 | -0.19% | 5.15 | 5.42 | 187990 | 9936.76 | 3.83% |
| 2025-08-27 | 5.50 | 5.30 | -0.20 | -3.64% | 5.30 | 5.51 | 226062 | 12201.78 | 4.61% |
| 2025-08-26 | 5.54 | 5.50 | -0.03 | -0.54% | 5.45 | 5.55 | 139560 | 7687.17 | 2.85% |
| 2025-08-25 | 5.56 | 5.53 | -0.02 | -0.36% | 5.48 | 5.61 | 157955 | 8749.72 | 3.22% |
| 2025-08-22 | 5.68 | 5.55 | -0.11 | -1.94% | 5.53 | 5.69 | 172238 | 9609.76 | 3.51% |
| 2025-08-21 | 5.62 | 5.66 | 0.01 | 0.18% | 5.57 | 5.74 | 183352 | 10367.69 | 3.74% |
| 2025-08-20 | 5.61 | 5.65 | 0.07 | 1.25% | 5.57 | 5.88 | 230341 | 13075.91 | 4.70% |
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。
