| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 32.40 | 33.21 | 0.61 | 1.87% | 31.80 | 34.04 | 42205 | 14052.24 | 5.43% | 0.00 |
| 2025-10-10 | 31.50 | 32.60 | 0.89 | 2.81% | 31.28 | 33.24 | 44874 | 14584.25 | 5.77% | 0.00 |
| 2025-10-09 | 29.60 | 31.71 | 2.05 | 6.91% | 29.40 | 32.58 | 44198 | 13905.79 | 5.69% | 2.00 |
| 2025-09-30 | 29.00 | 29.66 | 0.51 | 1.75% | 29.00 | 29.91 | 14270 | 4230.96 | 1.84% | 0.00 |
| 2025-09-29 | 28.56 | 29.15 | 0.45 | 1.57% | 28.21 | 29.17 | 9282 | 2679.56 | 1.19% | 0.00 |
| 2025-09-26 | 29.18 | 28.70 | -0.72 | -2.45% | 28.60 | 29.27 | 10410 | 3008.13 | 1.34% | 0.00 |
| 2025-09-25 | 29.81 | 29.42 | -0.33 | -1.11% | 29.36 | 30.24 | 12436 | 3705.77 | 1.60% | 0.00 |
| 2025-09-24 | 28.50 | 29.75 | 1.27 | 4.46% | 28.11 | 29.79 | 17121 | 4976.78 | 2.20% | 0.00 |
| 2025-09-23 | 29.06 | 28.48 | -0.74 | -2.53% | 27.65 | 29.20 | 17133 | 4817.01 | 2.20% | 0.00 |
| 2025-09-22 | 29.12 | 29.22 | 0.24 | 0.83% | 28.96 | 29.49 | 13262 | 3878.75 | 1.71% | 0.00 |
| 2025-09-19 | 29.50 | 28.98 | -0.57 | -1.93% | 28.98 | 29.80 | 12451 | 3653.63 | 1.60% | 0.00 |
| 2025-09-18 | 29.61 | 29.55 | -0.46 | -1.53% | 29.11 | 30.60 | 20547 | 6153.26 | 2.64% | 0.00 |
| 2025-09-17 | 29.82 | 30.01 | 0.19 | 0.64% | 29.46 | 30.17 | 11243 | 3365.34 | 1.45% | 0.00 |
| 2025-09-16 | 29.38 | 29.82 | 0.44 | 1.50% | 29.05 | 29.91 | 9312 | 2755.44 | 1.20% | 0.00 |
| 2025-09-15 | 29.80 | 29.38 | -0.37 | -1.24% | 29.02 | 30.36 | 15137 | 4472.88 | 1.95% | 0.00 |
| 2025-09-12 | 29.73 | 29.75 | 0.00 | 0.00% | 29.42 | 30.06 | 13316 | 3962.93 | 1.71% | 0.00 |
| 2025-09-11 | 28.78 | 29.75 | 0.87 | 3.01% | 28.60 | 29.78 | 14245 | 4184.90 | 1.83% | 0.00 |
| 2025-09-10 | 29.14 | 28.88 | -0.11 | -0.38% | 28.80 | 29.47 | 9956 | 2897.16 | 1.28% | 0.00 |
| 2025-09-09 | 29.57 | 28.99 | -0.58 | -1.96% | 28.70 | 29.57 | 12768 | 3717.13 | 1.64% | 0.00 |
| 2025-09-08 | 29.28 | 29.57 | 0.42 | 1.44% | 28.95 | 29.68 | 15824 | 4635.37 | 2.04% | 0.00 |
| 2025-09-05 | 28.67 | 29.15 | 0.69 | 2.42% | 28.08 | 29.22 | 17982 | 5159.77 | 2.31% | 0.00 |
| 2025-09-04 | 29.20 | 28.46 | -0.74 | -2.53% | 27.88 | 29.51 | 21046 | 6092.71 | 2.71% | 0.00 |
| 2025-09-03 | 30.20 | 29.20 | -0.79 | -2.63% | 29.10 | 30.45 | 17197 | 5108.16 | 2.21% | 0.00 |
| 2025-09-02 | 31.53 | 29.99 | -1.53 | -4.85% | 29.73 | 31.53 | 27639 | 8388.05 | 3.56% | 0.00 |
| 2025-09-01 | 31.58 | 31.52 | 0.23 | 0.74% | 31.33 | 32.44 | 26526 | 8427.66 | 3.41% | 0.00 |
| 2025-08-29 | 32.71 | 31.29 | -1.41 | -4.31% | 31.00 | 33.03 | 31207 | 9851.22 | 4.01% | 0.00 |
| 2025-08-28 | 32.00 | 32.70 | 0.47 | 1.46% | 31.00 | 32.92 | 36507 | 11747.28 | 4.70% | 0.00 |
| 2025-08-27 | 34.96 | 32.23 | -1.60 | -4.73% | 32.23 | 35.00 | 28499 | 9602.94 | 3.67% | 0.00 |
| 2025-08-26 | 33.30 | 33.83 | 0.35 | 1.05% | 33.23 | 34.31 | 18421 | 6256.75 | 2.37% | 0.00 |
| 2025-08-25 | 33.33 | 33.48 | 0.29 | 0.87% | 33.20 | 33.95 | 26951 | 9038.46 | 3.47% | 0.00 |
| 2025-08-22 | 32.30 | 33.19 | 0.79 | 2.44% | 32.29 | 33.49 | 25167 | 8306.50 | 3.24% | 0.00 |
| 2025-08-21 | 32.30 | 32.40 | 0.09 | 0.28% | 32.21 | 33.00 | 19549 | 6371.55 | 2.51% | 0.00 |
| 2025-08-20 | 32.52 | 32.31 | -0.31 | -0.95% | 31.40 | 32.52 | 19029 | 6064.58 | 2.45% | 0.00 |
| 2025-08-19 | 32.00 | 32.62 | 0.84 | 2.64% | 31.48 | 33.30 | 29606 | 9677.88 | 3.81% | 0.00 |
| 2025-08-18 | 31.14 | 31.78 | 0.79 | 2.55% | 31.11 | 32.00 | 17112 | 5425.99 | 2.20% | 0.00 |
| 2025-08-15 | 30.68 | 30.99 | 0.31 | 1.01% | 30.60 | 31.55 | 16915 | 5264.47 | 2.18% | 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。
