| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 34.45 | 35.96 | 1.45 | 4.20% | 33.68 | 36.15 | 44603 | 15693.27 | 5.74% | 0.00 |
| 2025-02-20 | 34.33 | 34.51 | -0.01 | -0.03% | 34.08 | 34.90 | 23787 | 8185.16 | 3.06% | 0.00 |
| 2025-02-19 | 33.93 | 34.52 | 0.84 | 2.49% | 33.50 | 34.60 | 31298 | 10716.08 | 4.03% | 0.00 |
| 2025-02-18 | 35.90 | 33.68 | -2.68 | -7.37% | 33.62 | 36.44 | 40064 | 13943.01 | 5.15% | 0.00 |
| 2025-02-17 | 38.33 | 36.36 | -1.89 | -4.94% | 35.90 | 38.33 | 43448 | 16004.03 | 5.59% | 0.00 |
| 2025-02-14 | 36.60 | 38.25 | 1.65 | 4.51% | 35.80 | 39.58 | 64245 | 24188.72 | 8.27% | 2.00 |
| 2025-02-13 | 36.51 | 36.60 | -0.15 | -0.41% | 35.11 | 37.91 | 51115 | 18597.16 | 6.58% | 0.00 |
| 2025-02-12 | 36.48 | 36.75 | -0.55 | -1.47% | 36.41 | 37.58 | 44138 | 16288.62 | 5.68% | 0.00 |
| 2025-02-11 | 39.04 | 37.30 | -4.20 | -10.12% | 37.30 | 40.10 | 70294 | 26984.72 | 9.04% | 0.00 |
| 2025-02-10 | 36.80 | 41.50 | 4.49 | 12.13% | 34.18 | 41.84 | 80819 | 30841.49 | 10.40% | 2.00 |
| 2025-02-07 | 35.00 | 37.01 | 1.54 | 4.34% | 34.06 | 39.50 | 88974 | 33031.85 | 11.45% | 0.00 |
| 2025-02-06 | 32.80 | 35.47 | 5.91 | 19.99% | 31.50 | 35.47 | 61011 | 20260.94 | 7.85% | 0.00 |
| 2025-02-05 | 27.62 | 29.56 | 2.44 | 9.00% | 27.62 | 30.49 | 31263 | 9144.51 | 4.02% | 0.00 |
| 2025-01-27 | 27.79 | 27.12 | -0.74 | -2.66% | 26.96 | 28.88 | 23149 | 6361.78 | 2.98% | 0.00 |
| 2025-01-24 | 25.50 | 27.86 | 2.26 | 8.83% | 25.50 | 28.26 | 30403 | 8327.70 | 3.91% | 0.00 |
| 2025-01-23 | 25.60 | 25.60 | 0.09 | 0.35% | 25.56 | 27.09 | 18701 | 4923.57 | 2.41% | 0.00 |
| 2025-01-22 | 26.03 | 25.51 | -0.98 | -3.70% | 25.40 | 26.48 | 16087 | 4153.48 | 2.07% | 0.00 |
| 2025-01-21 | 26.97 | 26.49 | -0.48 | -1.78% | 26.30 | 27.37 | 11436 | 3045.98 | 1.47% | 0.00 |
| 2025-01-20 | 27.08 | 26.97 | -0.09 | -0.33% | 26.33 | 27.33 | 9782 | 2640.15 | 1.26% | 0.00 |
| 2025-01-17 | 27.00 | 27.06 | 0.20 | 0.74% | 26.33 | 27.47 | 9455 | 2546.08 | 1.22% | 0.00 |
| 2025-01-16 | 26.69 | 26.86 | 0.16 | 0.60% | 26.69 | 27.98 | 13166 | 3593.38 | 1.69% | 0.00 |
| 2025-01-15 | 27.60 | 26.70 | -0.62 | -2.27% | 26.66 | 27.67 | 13351 | 3604.48 | 1.72% | 0.00 |
| 2025-01-14 | 25.40 | 27.32 | 2.28 | 9.11% | 24.93 | 27.38 | 15092 | 4032.32 | 1.94% | 0.00 |
| 2025-01-13 | 24.11 | 25.04 | 0.15 | 0.60% | 24.02 | 25.48 | 7509 | 1863.69 | 0.97% | 0.00 |
| 2025-01-10 | 25.73 | 24.89 | -0.71 | -2.77% | 24.83 | 26.12 | 6605 | 1682.73 | 0.85% | 0.00 |
| 2025-01-09 | 25.32 | 25.60 | 0.25 | 0.99% | 24.95 | 26.08 | 6058 | 1561.61 | 0.78% | 0.00 |
| 2025-01-08 | 26.01 | 25.35 | -0.66 | -2.54% | 24.40 | 26.20 | 13334 | 3393.14 | 1.72% | 0.00 |
| 2025-01-07 | 24.02 | 26.01 | 1.87 | 7.75% | 24.02 | 26.29 | 16577 | 4165.12 | 2.13% | 0.00 |
| 2025-01-06 | 24.93 | 24.14 | -0.55 | -2.23% | 23.54 | 25.00 | 11754 | 2867.63 | 1.51% | 0.00 |
| 2025-01-03 | 27.39 | 24.69 | -1.80 | -6.80% | 24.41 | 27.39 | 14692 | 3728.02 | 1.89% | 0.00 |
| 2025-01-02 | 28.50 | 26.49 | -1.01 | -3.67% | 26.00 | 28.50 | 9525 | 2566.11 | 1.23% | 0.00 |
| 2024-12-31 | 28.66 | 27.50 | -1.20 | -4.18% | 27.35 | 28.99 | 9482 | 2645.43 | 1.22% | 0.00 |
| 2024-12-30 | 29.59 | 28.70 | -0.26 | -0.90% | 27.59 | 29.59 | 8838 | 2530.44 | 1.14% | 0.00 |
| 2024-12-27 | 29.98 | 28.96 | -0.49 | -1.66% | 28.81 | 30.44 | 7548 | 2230.79 | 0.97% | 0.00 |
| 2024-12-26 | 28.79 | 29.45 | 0.60 | 2.08% | 28.54 | 30.00 | 7584 | 2234.72 | 0.98% | 0.00 |
| 2024-12-25 | 29.84 | 28.85 | -0.66 | -2.24% | 28.17 | 29.84 | 6954 | 2000.86 | 0.90% | 0.00 |
| 2024-12-24 | 29.85 | 29.51 | 0.23 | 0.79% | 28.56 | 30.00 | 8695 | 2528.42 | 1.12% | 0.00 |
| 2024-12-23 | 31.30 | 29.28 | -2.18 | -6.93% | 29.00 | 31.59 | 14989 | 4499.83 | 1.93% | 0.00 |
| 2024-12-20 | 30.85 | 31.46 | 0.77 | 2.51% | 30.03 | 31.99 | 16870 | 5266.44 | 2.17% | 0.00 |
| 2024-12-19 | 29.27 | 30.69 | 1.35 | 4.60% | 29.27 | 32.40 | 26332 | 8207.04 | 3.39% | 4.00 |
| 2024-12-18 | 29.85 | 29.34 | 0.45 | 1.56% | 28.22 | 30.06 | 9210 | 2679.27 | 1.19% | 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。
