| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 25.90 | 25.63 | -0.40 | -1.54% | 25.63 | 26.39 | 6487 | 1684.22 | 0.83% | 0.00 |
| 2025-06-19 | 26.52 | 26.03 | -0.65 | -2.44% | 25.83 | 27.10 | 9237 | 2439.96 | 1.19% | 0.00 |
| 2025-06-18 | 26.69 | 26.68 | -0.10 | -0.37% | 26.29 | 26.94 | 8128 | 2162.06 | 1.05% | 0.00 |
| 2025-06-17 | 26.99 | 26.78 | -0.35 | -1.29% | 26.56 | 27.33 | 6313 | 1695.56 | 0.81% | 0.00 |
| 2025-06-16 | 26.44 | 27.13 | 0.75 | 2.84% | 26.26 | 27.20 | 10429 | 2812.70 | 1.34% | 0.00 |
| 2025-06-13 | 27.26 | 26.38 | -0.90 | -3.30% | 26.31 | 27.66 | 8057 | 2150.92 | 1.04% | 0.00 |
| 2025-06-12 | 27.52 | 27.28 | 0.01 | 0.04% | 27.01 | 27.68 | 8592 | 2353.61 | 1.11% | 0.00 |
| 2025-06-11 | 27.49 | 27.27 | -0.12 | -0.44% | 27.26 | 28.03 | 8551 | 2357.42 | 1.10% | 0.00 |
| 2025-06-10 | 28.30 | 27.39 | -0.77 | -2.73% | 27.02 | 28.31 | 11711 | 3235.46 | 1.51% | 0.00 |
| 2025-06-09 | 28.10 | 28.16 | 0.37 | 1.33% | 27.71 | 28.27 | 10386 | 2919.08 | 1.34% | 0.00 |
| 2025-06-06 | 27.55 | 27.79 | 0.07 | 0.25% | 27.34 | 27.98 | 10094 | 2790.50 | 1.30% | 0.00 |
| 2025-06-05 | 27.00 | 27.72 | 0.73 | 2.70% | 26.78 | 27.79 | 9245 | 2518.80 | 1.19% | 0.00 |
| 2025-06-04 | 26.99 | 26.99 | 0.26 | 0.97% | 26.60 | 27.17 | 5327 | 1436.98 | 0.69% | 0.00 |
| 2025-06-03 | 26.59 | 26.73 | 0.13 | 0.49% | 26.57 | 27.22 | 9121 | 2459.29 | 1.17% | 0.00 |
| 2025-05-30 | 27.12 | 26.60 | -0.75 | -2.74% | 26.45 | 27.35 | 10658 | 2844.39 | 1.37% | 0.00 |
| 2025-05-29 | 26.25 | 27.35 | 1.10 | 4.19% | 26.25 | 27.35 | 11513 | 3110.97 | 1.48% | 0.00 |
| 2025-05-28 | 26.41 | 26.25 | -0.23 | -0.87% | 26.13 | 26.86 | 5548 | 1462.64 | 0.71% | 0.00 |
| 2025-05-27 | 26.50 | 26.48 | -0.27 | -1.01% | 26.29 | 26.69 | 6632 | 1753.63 | 0.85% | 0.00 |
| 2025-05-26 | 26.18 | 26.75 | 0.31 | 1.17% | 26.18 | 27.30 | 10820 | 2881.94 | 1.39% | 0.00 |
| 2025-05-23 | 28.30 | 26.44 | -0.58 | -2.15% | 26.44 | 28.33 | 12656 | 3443.65 | 1.63% | 0.00 |
| 2025-05-22 | 27.60 | 27.02 | -0.46 | -1.67% | 27.01 | 27.96 | 7699 | 2115.00 | 0.99% | 0.00 |
| 2025-05-21 | 28.21 | 27.48 | -0.59 | -2.10% | 27.27 | 28.21 | 7907 | 2180.04 | 1.02% | 0.00 |
| 2025-05-20 | 28.10 | 28.07 | 0.27 | 0.97% | 27.40 | 28.18 | 7147 | 1992.69 | 0.92% | 0.00 |
| 2025-05-19 | 28.00 | 27.80 | 0.05 | 0.18% | 27.44 | 28.16 | 8278 | 2293.84 | 1.06% | 0.00 |
| 2025-05-16 | 27.68 | 27.75 | 0.08 | 0.29% | 27.18 | 28.28 | 8113 | 2268.85 | 1.04% | 0.00 |
| 2025-05-15 | 28.22 | 27.67 | -0.78 | -2.74% | 27.60 | 28.45 | 8170 | 2271.10 | 1.05% | 0.00 |
| 2025-05-14 | 28.91 | 28.45 | -0.03 | -0.11% | 28.10 | 28.91 | 9438 | 2680.78 | 1.21% | 0.00 |
| 2025-05-13 | 29.19 | 28.48 | -0.33 | -1.15% | 28.36 | 29.23 | 9582 | 2752.51 | 1.23% | 0.00 |
| 2025-05-12 | 28.92 | 28.81 | 0.59 | 2.09% | 28.36 | 29.10 | 9961 | 2865.73 | 1.28% | 0.00 |
| 2025-05-09 | 29.10 | 28.22 | -0.88 | -3.02% | 28.18 | 29.22 | 9799 | 2795.01 | 1.26% | 0.00 |
| 2025-05-08 | 28.50 | 29.10 | 0.45 | 1.57% | 28.50 | 29.22 | 12297 | 3562.76 | 1.58% | 0.00 |
| 2025-05-07 | 29.03 | 28.65 | -0.02 | -0.07% | 28.30 | 29.31 | 14929 | 4298.46 | 1.92% | 0.00 |
| 2025-05-06 | 27.90 | 28.67 | 0.83 | 2.98% | 27.90 | 29.00 | 16438 | 4696.36 | 2.11% | 0.00 |
| 2025-04-30 | 26.56 | 27.84 | 1.29 | 4.86% | 26.25 | 28.05 | 11942 | 3308.80 | 1.54% | 0.00 |
| 2025-04-29 | 25.75 | 26.55 | 0.55 | 2.12% | 25.47 | 26.92 | 10964 | 2904.03 | 1.41% | 0.00 |
| 2025-04-28 | 26.18 | 26.00 | -0.17 | -0.65% | 25.75 | 26.80 | 9611 | 2505.00 | 1.24% | 0.00 |
| 2025-04-25 | 26.09 | 26.17 | -0.55 | -2.06% | 25.30 | 26.48 | 14837 | 3874.07 | 1.91% | 0.00 |
| 2025-04-24 | 27.00 | 26.72 | -1.19 | -4.26% | 26.40 | 27.68 | 14404 | 3885.25 | 1.85% | 0.00 |
| 2025-04-23 | 28.15 | 27.91 | -0.22 | -0.78% | 27.60 | 28.77 | 11739 | 3298.51 | 1.51% | 0.00 |
| 2025-04-22 | 28.04 | 28.13 | 0.22 | 0.79% | 27.76 | 28.80 | 13417 | 3793.01 | 1.73% | 0.00 |
| 2025-04-21 | 26.57 | 27.91 | 1.11 | 4.14% | 26.32 | 28.08 | 11589 | 3191.34 | 1.49% | 0.00 |
| 2025-04-18 | 27.22 | 26.80 | -0.42 | -1.54% | 26.50 | 27.49 | 7267 | 1952.31 | 0.93% | 0.00 |
| 2025-04-17 | 26.76 | 27.22 | 0.09 | 0.33% | 26.76 | 27.86 | 7762 | 2130.52 | 1.00% | 0.00 |
| 2025-04-16 | 27.96 | 27.13 | -0.75 | -2.69% | 26.43 | 28.06 | 12089 | 3291.83 | 1.56% | 0.00 |
| 2025-04-15 | 27.66 | 27.88 | 0.40 | 1.46% | 27.24 | 28.29 | 11388 | 3160.20 | 1.47% | 0.00 |
| 2025-04-14 | 28.00 | 27.48 | -0.02 | -0.07% | 27.38 | 28.38 | 10385 | 2886.04 | 1.34% | 0.00 |
| 2025-04-11 | 27.17 | 27.50 | 0.21 | 0.77% | 27.00 | 28.05 | 11521 | 3180.51 | 1.48% | 0.00 |
| 2025-04-10 | 26.60 | 27.29 | 1.01 | 3.84% | 26.60 | 28.10 | 15832 | 4377.70 | 2.04% | 0.00 |
| 2025-04-09 | 24.25 | 26.28 | 1.32 | 5.29% | 23.00 | 26.65 | 21719 | 5501.72 | 2.79% | 0.00 |
| 2025-04-08 | 24.47 | 24.96 | 1.28 | 5.41% | 23.47 | 25.39 | 14779 | 3629.96 | 1.90% | 0.00 |
| 2025-04-07 | 27.55 | 23.68 | -5.92 | -20.00% | 23.68 | 27.97 | 21103 | 5312.82 | 2.71% | 0.00 |
| 2025-04-03 | 29.69 | 29.60 | -0.38 | -1.27% | 29.39 | 30.28 | 7893 | 2348.64 | 1.02% | 0.00 |
| 2025-04-02 | 29.85 | 29.98 | 0.33 | 1.11% | 29.35 | 30.48 | 9592 | 2885.23 | 1.23% | 0.00 |
| 2025-04-01 | 29.66 | 29.65 | 0.35 | 1.19% | 29.35 | 30.62 | 11419 | 3420.59 | 1.47% | 0.00 |
| 2025-03-31 | 29.28 | 29.30 | -0.05 | -0.17% | 28.54 | 29.52 | 8215 | 2379.70 | 1.06% | 0.00 |
| 2025-03-28 | 29.66 | 29.35 | -0.38 | -1.28% | 29.21 | 30.10 | 8277 | 2445.32 | 1.06% | 0.00 |
| 2025-03-27 | 30.06 | 29.73 | -0.45 | -1.49% | 29.40 | 30.49 | 10782 | 3223.56 | 1.39% | 0.00 |
| 2025-03-26 | 29.99 | 30.18 | 0.18 | 0.60% | 29.90 | 30.53 | 9008 | 2719.44 | 1.16% | 0.00 |
| 2025-03-25 | 30.21 | 30.00 | -0.20 | -0.66% | 29.68 | 30.60 | 8768 | 2635.56 | 1.13% | 0.00 |
| 2025-03-24 | 31.42 | 30.20 | -1.39 | -4.40% | 29.32 | 31.59 | 16211 | 4936.77 | 2.09% | 0.00 |
| 2025-03-21 | 31.61 | 31.59 | -0.12 | -0.38% | 30.91 | 32.11 | 16806 | 5295.44 | 2.16% | 0.00 |
| 2025-03-20 | 32.07 | 31.71 | -0.34 | -1.06% | 31.58 | 32.59 | 10743 | 3451.18 | 1.38% | 0.00 |
| 2025-03-19 | 32.89 | 32.05 | -0.85 | -2.58% | 31.88 | 32.89 | 12647 | 4077.81 | 1.63% | 0.00 |
| 2025-03-18 | 33.50 | 32.90 | -0.46 | -1.38% | 32.77 | 33.88 | 13553 | 4502.72 | 1.74% | 0.00 |
| 2025-03-17 | 33.55 | 33.36 | 0.07 | 0.21% | 32.91 | 33.57 | 10254 | 3414.76 | 1.32% | 0.00 |
| 2025-03-14 | 33.60 | 33.29 | 0.28 | 0.85% | 32.40 | 33.61 | 13516 | 4477.89 | 1.74% | 0.00 |
| 2025-03-13 | 34.27 | 33.01 | -1.33 | -3.87% | 32.34 | 34.27 | 21001 | 6937.87 | 2.70% | 0.00 |
| 2025-03-12 | 34.62 | 34.34 | 0.03 | 0.09% | 34.15 | 34.93 | 18022 | 6226.08 | 2.32% | 0.00 |
| 2025-03-11 | 33.82 | 34.31 | -0.14 | -0.41% | 33.69 | 34.58 | 18371 | 6258.96 | 2.36% | 0.00 |
| 2025-03-10 | 34.38 | 34.45 | -0.73 | -2.08% | 33.92 | 35.33 | 25243 | 8711.38 | 3.25% | 0.00 |
| 2025-03-07 | 36.39 | 35.18 | -1.15 | -3.17% | 34.79 | 36.90 | 35097 | 12552.55 | 4.52% | 0.00 |
| 2025-03-06 | 34.45 | 36.33 | 2.49 | 7.36% | 34.11 | 37.26 | 42426 | 15289.20 | 5.46% | 0.00 |
| 2025-03-05 | 33.98 | 33.84 | -0.14 | -0.41% | 33.00 | 34.21 | 16282 | 5452.37 | 2.09% | 0.00 |
| 2025-03-04 | 32.85 | 33.98 | 0.73 | 2.20% | 32.52 | 34.20 | 16099 | 5431.26 | 2.07% | 0.00 |
| 2025-03-03 | 33.00 | 33.25 | 1.18 | 3.68% | 32.27 | 34.38 | 27360 | 9154.51 | 3.52% | 0.00 |
| 2025-02-28 | 35.17 | 32.07 | -3.77 | -10.52% | 32.04 | 35.50 | 37138 | 12413.82 | 4.78% | 0.00 |
| 2025-02-27 | 35.37 | 35.84 | 0.42 | 1.19% | 34.97 | 36.30 | 35626 | 12703.05 | 4.58% | 0.00 |
| 2025-02-26 | 35.38 | 35.42 | 0.31 | 0.88% | 34.74 | 35.97 | 28449 | 10053.05 | 3.66% | 0.00 |
| 2025-02-25 | 34.21 | 35.11 | -0.08 | -0.23% | 34.10 | 35.68 | 26426 | 9287.37 | 3.40% | 0.00 |
| 2025-02-24 | 36.15 | 35.19 | -0.77 | -2.14% | 34.18 | 36.15 | 32722 | 11463.11 | 4.21% | 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。
