| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 32.28 | 31.99 | -0.13 | -0.40% | 31.34 | 32.28 | 17067 | 5414.41 | 2.25% | 0.00 |
| 2026-02-03 | 31.00 | 32.12 | 1.27 | 4.12% | 30.96 | 32.26 | 17301 | 5491.86 | 2.28% | 0.00 |
| 2026-02-02 | 31.18 | 30.85 | -0.33 | -1.06% | 30.71 | 32.16 | 19552 | 6144.18 | 2.58% | 0.00 |
| 2026-01-30 | 31.07 | 31.18 | -0.23 | -0.73% | 30.57 | 31.61 | 14578 | 4541.76 | 1.92% | 0.00 |
| 2026-01-29 | 31.43 | 31.41 | 0.03 | 0.10% | 30.84 | 32.72 | 19151 | 6116.76 | 2.53% | 0.00 |
| 2026-01-28 | 32.24 | 31.38 | -0.85 | -2.64% | 31.22 | 32.56 | 12918 | 4112.79 | 1.70% | 0.00 |
| 2026-01-27 | 31.86 | 32.23 | 0.31 | 0.97% | 31.06 | 32.60 | 15460 | 4931.84 | 2.04% | 0.00 |
| 2026-01-26 | 32.77 | 31.92 | -0.55 | -1.69% | 31.27 | 32.77 | 19682 | 6287.09 | 2.60% | 0.00 |
| 2026-01-23 | 32.30 | 32.47 | 0.18 | 0.56% | 31.80 | 32.76 | 14653 | 4751.61 | 1.93% | 0.00 |
| 2026-01-22 | 31.40 | 32.29 | 1.17 | 3.76% | 31.13 | 32.47 | 23642 | 7551.12 | 3.12% | 0.00 |
| 2026-01-21 | 31.30 | 31.12 | -0.03 | -0.10% | 30.84 | 31.75 | 14556 | 4549.13 | 1.92% | 0.00 |
| 2026-01-20 | 31.40 | 31.15 | 0.00 | 0.00% | 30.80 | 32.02 | 24570 | 7706.63 | 3.24% | 0.00 |
| 2026-01-19 | 31.60 | 31.15 | 0.23 | 0.74% | 30.88 | 31.90 | 26097 | 8195.93 | 3.44% | 0.00 |
| 2026-01-16 | 31.60 | 30.92 | -0.49 | -1.56% | 30.25 | 31.69 | 23506 | 7256.88 | 3.10% | 0.00 |
| 2026-01-15 | 31.36 | 31.41 | -0.49 | -1.54% | 30.36 | 32.21 | 31145 | 9796.84 | 4.11% | 0.00 |
| 2026-01-14 | 31.18 | 31.90 | 1.00 | 3.24% | 31.06 | 33.16 | 44995 | 14441.65 | 5.93% | 0.00 |
| 2026-01-13 | 31.88 | 30.90 | -0.64 | -2.03% | 30.31 | 31.88 | 40517 | 12651.03 | 5.34% | 0.00 |
| 2026-01-12 | 29.40 | 31.54 | 2.19 | 7.46% | 29.40 | 31.67 | 37644 | 11624.23 | 4.96% | 0.00 |
| 2026-01-09 | 28.74 | 29.35 | 1.01 | 3.56% | 28.10 | 29.55 | 22079 | 6368.66 | 2.91% | 0.00 |
| 2026-01-08 | 27.89 | 28.34 | 0.62 | 2.24% | 27.62 | 28.66 | 16907 | 4778.55 | 2.18% | 0.00 |
| 2026-01-07 | 27.82 | 27.72 | -0.17 | -0.61% | 27.50 | 28.10 | 12425 | 3457.75 | 1.60% | 0.00 |
| 2026-01-06 | 28.00 | 27.89 | -0.17 | -0.61% | 27.72 | 28.23 | 14171 | 3956.66 | 1.82% | 0.00 |
| 2026-01-05 | 27.51 | 28.06 | 0.83 | 3.05% | 27.10 | 28.30 | 15712 | 4371.91 | 2.02% | 0.00 |
| 2025-12-31 | 26.88 | 27.23 | 0.35 | 1.30% | 26.77 | 27.37 | 9958 | 2702.76 | 1.28% | 0.00 |
| 2025-12-30 | 27.04 | 26.88 | -0.16 | -0.59% | 26.85 | 27.38 | 9789 | 2652.16 | 1.26% | 0.00 |
| 2025-12-29 | 26.90 | 27.04 | 0.15 | 0.56% | 26.54 | 27.35 | 10221 | 2756.82 | 1.31% | 0.00 |
| 2025-12-26 | 27.11 | 26.89 | -0.22 | -0.81% | 26.78 | 27.42 | 11321 | 3066.09 | 1.46% | 0.00 |
| 2025-12-25 | 26.95 | 27.11 | 0.22 | 0.82% | 26.70 | 27.15 | 9111 | 2456.33 | 1.17% | 0.00 |
| 2025-12-24 | 26.51 | 26.89 | 0.38 | 1.43% | 26.39 | 26.99 | 7034 | 1882.20 | 0.90% | 0.00 |
| 2025-12-23 | 26.71 | 26.51 | -0.20 | -0.75% | 26.20 | 26.88 | 11015 | 2918.42 | 1.42% | 0.00 |
| 2025-12-22 | 27.17 | 26.71 | -0.11 | -0.41% | 26.71 | 27.30 | 8597 | 2313.68 | 1.11% | 0.00 |
| 2025-12-19 | 26.80 | 26.82 | 0.02 | 0.07% | 26.70 | 27.21 | 6802 | 1831.83 | 0.88% | 0.00 |
| 2025-12-18 | 25.98 | 26.80 | 0.69 | 2.64% | 25.95 | 27.10 | 11660 | 3114.02 | 1.50% | 0.00 |
| 2025-12-17 | 26.02 | 26.11 | 0.08 | 0.31% | 25.30 | 26.38 | 10302 | 2657.93 | 1.33% | 0.00 |
| 2025-12-16 | 26.42 | 26.03 | -0.48 | -1.81% | 25.88 | 26.61 | 9865 | 2572.99 | 1.27% | 0.00 |
| 2025-12-15 | 26.60 | 26.51 | -0.09 | -0.34% | 26.12 | 26.83 | 13062 | 3462.82 | 1.68% | 0.00 |
| 2025-12-12 | 26.60 | 26.60 | -0.06 | -0.23% | 26.51 | 27.08 | 9921 | 2655.28 | 1.28% | 0.00 |
| 2025-12-11 | 27.22 | 26.66 | -0.55 | -2.02% | 26.66 | 27.42 | 11436 | 3074.50 | 1.47% | 0.00 |
| 2025-12-10 | 27.63 | 27.21 | -0.54 | -1.95% | 26.94 | 27.98 | 11522 | 3144.18 | 1.48% | 0.00 |
| 2025-12-09 | 28.50 | 27.75 | -0.40 | -1.42% | 27.68 | 28.50 | 7730 | 2161.76 | 0.99% | 0.00 |
| 2025-12-08 | 27.84 | 28.15 | 0.25 | 0.90% | 27.84 | 28.54 | 10465 | 2956.66 | 1.35% | 0.00 |
| 2025-12-05 | 27.32 | 27.90 | 0.61 | 2.24% | 27.07 | 27.98 | 9554 | 2628.68 | 1.23% | 0.10 |
| 2025-12-04 | 28.07 | 27.29 | -0.78 | -2.78% | 27.21 | 28.28 | 13474 | 3705.32 | 1.73% | 0.00 |
| 2025-12-03 | 28.61 | 28.07 | -0.60 | -2.09% | 27.72 | 28.72 | 15166 | 4258.86 | 1.95% | 0.00 |
| 2025-12-02 | 29.07 | 28.67 | -0.40 | -1.38% | 28.41 | 29.21 | 13099 | 3750.75 | 1.69% | 0.00 |
| 2025-12-01 | 29.60 | 29.07 | -0.53 | -1.79% | 29.05 | 29.81 | 16103 | 4740.57 | 2.07% | 0.00 |
| 2025-11-28 | 29.38 | 29.60 | 0.41 | 1.40% | 28.80 | 29.63 | 12526 | 3665.09 | 1.61% | 0.00 |
| 2025-11-27 | 29.13 | 29.19 | 0.06 | 0.21% | 28.83 | 29.42 | 13251 | 3857.80 | 1.70% | 0.00 |
| 2025-11-26 | 29.80 | 29.13 | -0.67 | -2.25% | 29.05 | 30.54 | 16452 | 4881.20 | 2.12% | 0.00 |
| 2025-11-25 | 29.39 | 29.80 | 0.55 | 1.88% | 29.39 | 30.99 | 23157 | 6995.90 | 2.98% | 0.00 |
| 2025-11-24 | 28.46 | 29.25 | 0.92 | 3.25% | 27.99 | 29.64 | 20400 | 5866.17 | 2.62% | 0.00 |
| 2025-11-21 | 29.05 | 28.33 | -1.14 | -3.87% | 27.82 | 30.06 | 22479 | 6452.81 | 2.89% | 0.00 |
| 2025-11-20 | 30.00 | 29.47 | -0.45 | -1.50% | 28.99 | 30.20 | 19203 | 5666.14 | 2.47% | 0.00 |
| 2025-11-19 | 31.50 | 29.92 | -1.52 | -4.83% | 29.82 | 31.51 | 22517 | 6844.29 | 2.90% | 0.00 |
| 2025-11-18 | 30.48 | 31.44 | 1.01 | 3.32% | 29.51 | 31.96 | 35026 | 10901.24 | 4.51% | 0.00 |
| 2025-11-17 | 29.85 | 30.43 | 0.63 | 2.11% | 29.81 | 30.85 | 17618 | 5344.77 | 2.27% | 0.00 |
| 2025-11-14 | 29.63 | 29.80 | -0.10 | -0.33% | 29.53 | 30.28 | 13046 | 3908.13 | 1.68% | 0.00 |
| 2025-11-13 | 29.87 | 29.90 | -0.27 | -0.89% | 29.80 | 30.31 | 15977 | 4791.56 | 2.06% | 0.00 |
| 2025-11-12 | 30.31 | 30.17 | -0.16 | -0.53% | 29.93 | 30.88 | 15249 | 4619.13 | 1.96% | 0.00 |
| 2025-11-11 | 30.53 | 30.33 | -0.29 | -0.95% | 30.13 | 30.87 | 16633 | 5064.56 | 2.14% | 0.00 |
| 2025-11-10 | 30.86 | 30.62 | -0.33 | -1.07% | 30.46 | 31.40 | 15357 | 4733.67 | 1.98% | 0.00 |
| 2025-11-07 | 32.15 | 30.95 | -0.91 | -2.86% | 30.61 | 32.15 | 19172 | 5937.61 | 2.47% | 0.00 |
| 2025-11-06 | 32.70 | 31.86 | -0.89 | -2.72% | 31.53 | 32.77 | 20606 | 6579.30 | 2.65% | 0.00 |
| 2025-11-05 | 32.60 | 32.75 | 0.18 | 0.55% | 31.88 | 33.83 | 27048 | 8841.93 | 3.48% | 0.00 |
| 2025-11-04 | 33.65 | 32.57 | -0.63 | -1.90% | 31.98 | 34.57 | 32837 | 10838.73 | 4.22% | 0.00 |
| 2025-11-03 | 31.69 | 33.20 | 1.69 | 5.36% | 31.69 | 33.50 | 44859 | 14805.52 | 5.77% | 0.00 |
| 2025-10-31 | 31.12 | 31.51 | 0.28 | 0.90% | 30.98 | 32.51 | 35494 | 11308.81 | 4.57% | 0.00 |
| 2025-10-30 | 31.66 | 31.23 | -0.43 | -1.36% | 31.10 | 32.10 | 17222 | 5424.41 | 2.22% | 0.00 |
| 2025-10-29 | 32.97 | 31.66 | -0.81 | -2.49% | 30.81 | 33.14 | 24197 | 7713.56 | 3.11% | 0.00 |
| 2025-10-28 | 33.38 | 32.47 | -0.92 | -2.76% | 32.36 | 33.88 | 17155 | 5661.17 | 2.21% | 0.00 |
| 2025-10-27 | 34.19 | 33.39 | -0.31 | -0.92% | 32.91 | 34.50 | 18632 | 6226.55 | 2.40% | 0.00 |
| 2025-10-24 | 33.75 | 33.70 | -0.08 | -0.24% | 33.41 | 34.31 | 13603 | 4584.01 | 1.75% | 0.00 |
| 2025-10-23 | 34.29 | 33.78 | -0.35 | -1.03% | 32.84 | 34.73 | 25648 | 8589.95 | 3.30% | 38.00 |
| 2025-10-22 | 34.33 | 34.13 | -0.67 | -1.93% | 34.08 | 35.77 | 17633 | 6114.52 | 2.27% | 0.00 |
| 2025-10-21 | 34.35 | 34.80 | 0.75 | 2.20% | 33.55 | 34.95 | 20199 | 6922.62 | 2.60% | 0.00 |
| 2025-10-20 | 34.14 | 34.05 | -0.36 | -1.05% | 33.64 | 35.44 | 23895 | 8205.84 | 3.07% | 0.00 |
| 2025-10-17 | 33.91 | 34.41 | 0.32 | 0.94% | 33.60 | 35.80 | 29318 | 10174.00 | 3.77% | 0.00 |
| 2025-10-16 | 33.33 | 34.09 | 0.31 | 0.92% | 33.33 | 34.40 | 20799 | 7045.60 | 2.68% | 0.00 |
| 2025-10-15 | 33.22 | 33.78 | 0.46 | 1.38% | 32.91 | 34.55 | 24412 | 8272.06 | 3.14% | 0.00 |
| 2025-10-14 | 33.21 | 33.32 | 0.11 | 0.33% | 32.80 | 34.81 | 34075 | 11482.92 | 4.38% | 0.00 |
宝兰德(688058)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。
